1280185200000|2010-07-26 23:00:00|5416|5411|5433|5428|5458|5452|5409|5404|0
1280271600000|2010-07-27 23:00:00|5434|5430|5390|5382|5446|5439|5381|5377|0
1280358000000|2010-07-28 23:00:00|5389|5384|5427|5415|5429|5423|5382|5376|0
1280444400000|2010-07-29 23:00:00|5426|5416|5338|5331|5427|5417|5337|5329|0
1280703600000|2010-08-01 23:00:00|5343|5334|5429|5423|5431|5426|5333|5329|0
1280790000000|2010-08-02 23:00:00|5430|5425|5430|5420|5441|5431|5408|5403|0
1280876400000|2010-08-03 23:00:00|5427|5422|5459|5451|5460|5456|5409|5404|0
1280962800000|2010-08-04 23:00:00|5460|5452|5464|5458|5486|5481|5452|5447|0
1281308400000|2010-08-08 23:00:00|5451|5445|5485|5475|5494|5489|5439|5434|0
1281394800000|2010-08-09 23:00:00|5484|5477|5468|5459|5484|5480|5443|5438|0
1281481200000|2010-08-10 23:00:00|5469|5457|5404|5396|5474|5465|5401|5392|0
1281567600000|2010-08-11 23:00:00|5403|5395|5422|5413|5429|5425|5369|5364|0
1281913200000|2010-08-15 23:00:00|5463|5458|5418|5411|5477|5472|5392|5387|0
1281999600000|2010-08-16 23:00:00|5417|5410|5430|5422|5445|5440|5410|5404|0
1282086000000|2010-08-17 23:00:00|5431|5423|5493|5484|5496|5491|5419|5413|0
1282172400000|2010-08-18 23:00:00|5498|5481|5536|5529|5544|5533|5485|5481|0
1282518000000|2010-08-22 23:00:00|5524|5520|5537|5527|5543|5538|5517|5512|0
1282604400000|2010-08-23 23:00:00|5536|5524|5510|5502|5539|5534|5480|5474|0
1282690800000|2010-08-24 23:00:00|5509|5503|5471|5465|5513|5508|5463|5457|0
1282777200000|2010-08-25 23:00:00|5472|5464|5474|5462|5488|5484|5448|5443|0
1283122800000|2010-08-29 23:00:00|5405|5400|5428|5422|5462|5456|5390|5385|0
1283209200000|2010-08-30 23:00:00|5427|5421|5401|5391|5430|5425|5344|5339|0
1283295600000|2010-08-31 23:00:00|5405|5388|5483|5461|5486|5481|5400|5388|0
1283382000000|2010-09-01 23:00:00|5484|5462|5490|5486|5510|5505|5477|5462|0
1283468400000|2010-09-02 23:00:00|5491|5482|5489|5484|5500|5495|5474|5469|0
1283727600000|2010-09-05 23:00:00|5492|5485|5580|5574|5595|5590|5487|5479|0
1283814000000|2010-09-06 23:00:00|5585|5572|5594|5585|9270|9261|5578|5572|0
1283900400000|2010-09-07 23:00:00|5595|5590|5606|5600|5628|5623|5575|5569|0
1283986800000|2010-09-08 23:00:00|5601|5597|5640|5629|5646|5641|5600|5595|0
1284073200000|2010-09-09 23:00:00||5632||5632||5632||5632|0
1284332400000|2010-09-12 23:00:00|5639|5637|5790|5784|5807|5802|5637|5313|0
1284418800000|2010-09-13 23:00:00|5789|5787|5845|5838|5870|5865|5787|5782|0
1284505200000|2010-09-14 23:00:00|5843|5839|5885|5876|5903|5898|5841|5837|0
1284591600000|2010-09-15 23:00:00|5887|5877|5876|5869|5942|5937|5849|5843|0
1284937200000|2010-09-19 23:00:00|5944|5940|5984|5975|5993|5988|5896|5890|0
1285023600000|2010-09-20 23:00:00|5983|5983|6000|5991|6032|6027|5960|5955|0
1285110000000|2010-09-21 23:00:00|6001|5997|5989|5982|6036|6029|5943|5938|0
1285714800000|2010-09-28 23:00:00|6065|6058|5989|5980|6065|6060|5980|5975|0
1285801200000|2010-09-29 23:00:00|5988|5979|6011|6004|6035|6026|5974|5969|0
1286146800000|2010-10-03 23:00:00|6207|6196|6162|6156|6234|6228|6154|6147|0
1286233200000|2010-10-04 23:00:00|6161|6155|6160|6150|6205|6199|6149|6143|0
1286319600000|2010-10-05 23:00:00|6159|6151|6199|6188|6227|6219|6158|6151|0
1286406000000|2010-10-06 23:00:00|6192|6189|6126|6119|6211|6207|6116|6108|0
1286492400000|2010-10-07 23:00:00|6125|6118|6122|6114|6149|6143|6080|6073|0
1286751600000|2010-10-10 23:00:00|6121|6108|6142|6134|6179|6167|6112|6108|0
1286838000000|2010-10-11 23:00:00|6140|6129|6096|6086|6142|6133|6064|6059|0
1286924400000|2010-10-12 23:00:00|6102|6092|6258|6253|6266|6261|6094|6090|0
1287010800000|2010-10-13 23:00:00|6267|6252|6176|6171|6297|6292|6163|6158|0
1287356400000|2010-10-17 23:00:00|6078|6063|6115|6106|6117|6110|5986|5981|0
1287442800000|2010-10-18 23:00:00|6110|6107|6004|5994|6147|6142|5998|5992|0
1287529200000|2010-10-19 23:00:00|6005|5995|5992|5986|6056|6051|5970|5962|0
1287615600000|2010-10-20 23:00:00|5993|5987|6104|6100|6136|6129|5985|5980|0
1287702000000|2010-10-21 23:00:00|6120|6098|6064|6059|6129|6125|6036|6031|0
1287961200000|2010-10-24 23:00:00|6066|6057|6116|6108|6162|6158|6065|6056|0
1288047600000|2010-10-25 23:00:00|6117|6109|6090|6081|6120|6114|6074|6069|0
1288134000000|2010-10-26 23:00:00|6089|6085|6026|6020|6090|6086|5989|5983|0
1288220400000|2010-10-27 23:00:00|6025|6014|6025|6013|6078|6074|5991|5986|0
1288569600000|2010-11-01 00:00:00|6060|6056|6114|6108|6129|6124|6057|6049|0
1288656000000|2010-11-02 00:00:00|6105|6099|6108|6104|6132|6126|6086|6081|0
1288742400000|2010-11-03 00:00:00|6151|6140|6160|6153|6173|6168|6137|6131|0
1288828800000|2010-11-04 00:00:00|6150|6146|6283|6270|6289|6280|6150|6146|0
1288915200000|2010-11-05 00:00:00|6297|6287|6329|6322|6342|6331|6291|6273|0
1289174400000|2010-11-08 00:00:00|6327|6307|6272|6268|6327|6307|6252|6246|0
1289260800000|2010-11-09 00:00:00|6273|6260|6324|6320|6328|6322|6231|6227|0
1289347200000|2010-11-10 00:00:00|6291|6287|6278|6274|6303|6298|6266|6261|0
1289433600000|2010-11-11 00:00:00|6271|6260|6202|6198|6290|6284|6178|6171|0
1289520000000|2010-11-12 00:00:00|6210|6205|6045|6041|6210|6205|6032|6027|0
1289779200000|2010-11-15 00:00:00|6054|6049|6092|6083|6110|6105|6021|6015|0
1289865600000|2010-11-16 00:00:00|6097|6093|5972|5968|6123|6118|5952|5946|0
1290038400000|2010-11-18 00:00:00|5995|5991|6025|6020|6041|6036|5909|5903|0
1290124800000|2010-11-19 00:00:00|5992|5986|5866|5862|6000|5994|5850|5844|0
1290384000000|2010-11-22 00:00:00|5925|5920|5997|5993|6018|6011|5896|5891|0
1290470400000|2010-11-23 00:00:00|5954|5945|5925|5905|5954|5949|5807|5802|0
1290556800000|2010-11-24 00:00:00|5936|5930|5854|5850|5988|5983|5833|5827|0
1290643200000|2010-11-25 00:00:00|5887|5879|5838|5834|5924|5918|5809|5804|0
1290729600000|2010-11-26 00:00:00|5841|5836|5753|5749|5847|5842|5710|5704|0
1290988800000|2010-11-29 00:00:00|5802|5797|5831|5827|5849|5843|5769|5763|0
1291075200000|2010-11-30 00:00:00|5798|5793|5864|5860|5894|5889|5758|5752|0
1291161600000|2010-12-01 00:00:00|5874|5870|5967|5962|5975|5967|5859|5855|0
1291248000000|2010-12-02 00:00:00|6010|6005|6003|5999|6021|6016|5972|5967|0
1291334400000|2010-12-03 00:00:00|6033|6016|6004|6000|6033|6017|5952|5947|0
1291593600000|2010-12-06 00:00:00|6023|6011|5976|5965|6076|6072|5967|5961|0
1291680000000|2010-12-07 00:00:00|5986|5972|5999|5995|6003|5996|5933|5928|0
1291766400000|2010-12-08 00:00:00|6006|6001|5902|5898|6006|6001|5873|5867|0
1291852800000|2010-12-09 00:00:00|5910|5905|5771|5767|5926|5921|5740|5735|0
1291939200000|2010-12-10 00:00:00|5775|5771|5850|5846|5868|5862|5730|5724|0
1292198400000|2010-12-13 00:00:00|5859|5855|5916|5911|5921|5917|5783|5775|0
1292284800000|2010-12-14 00:00:00|5921|5904|5941|5937|5950|5945|5888|5883|0
1292371200000|2010-12-15 00:00:00|5928|5923|5871|5867|5932|5927|5851|5846|0
1292457600000|2010-12-16 00:00:00|5881|5876|5943|5932|5958|5953|5841|5836|0
1292803200000|2010-12-20 00:00:00|5944|5939|5934|5930|5981|5977|5879|5869|0
1292889600000|2010-12-21 00:00:00|5954|5949|5999|5992|6004|5996|5953|5949|0
1292976000000|2010-12-22 00:00:00|6010|6004|5985|5971|6030|6020|5962|5956|0
1293062400000|2010-12-23 00:00:00|5981|5975|5990|5983|5999|5995|5972|5966|0
1293148800000|2010-12-24 00:00:00|5988|5961|6022|6018|6055|6030|5960|5954|0
1293408000000|2010-12-27 00:00:00|6034|6027|5996|5992|6056|6051|5996|5991|0
1293494400000|2010-12-28 00:00:00|6000|5995|6007|5993|6020|6014|5991|5986|0
1293580800000|2010-12-29 00:00:00|6012|6007|6070|6059|6071|6061|6010|6004|0
1293667200000|2010-12-30 00:00:00|6106|6102|6121|6117|6132|6128|6101|6096|0
1293753600000|2010-12-31 00:00:00|6117|6109|6159|6149|6177|6173|6117|6109|0
1294012800000|2011-01-03 00:00:00|6197|6186|6182|6178|6201|6196|6166|6161|0
1294099200000|2011-01-04 00:00:00|6202|6193|6140|6136|6202|6194|6134|6129|0
1294185600000|2011-01-05 00:00:00|6146|6141|6080|6076|6146|6141|6073|6068|0
1294272000000|2011-01-06 00:00:00|6085|6081|6052|6048|6114|6108|6025|6020|0
1294358400000|2011-01-07 00:00:00|6050|6035|5877|5873|6054|6049|5868|5863|0
1294617600000|2011-01-10 00:00:00|5887|5881|5737|5724|5889|5884|5723|5718|0
1294704000000|2011-01-11 00:00:00|5760|5755|5783|5779|5819|5814|5678|5673|0
1294790400000|2011-01-12 00:00:00|5791|5784|5859|5849|5868|5864|5689|5683|0
1294876800000|2011-01-13 00:00:00|5850|5846|5746|5736|5850|5846|5721|5715|0
1294963200000|2011-01-14 00:00:00|5745|5738|5634|5628|5838|5833|5616|5612|0
1295222400000|2011-01-17 00:00:00|5628|5623|5651|5640|5682|5677|5610|5605|0
1295308800000|2011-01-18 00:00:00|5644|5638|5721|5706|5721|5716|5644|5638|0
1295395200000|2011-01-19 00:00:00|5724|5716|5682|5675|5732|5727|5637|5632|0
1295481600000|2011-01-20 00:00:00|5679|5674|5699|5689|5721|5715|5608|5603|0
1295568000000|2011-01-21 00:00:00|5704|5699|5703|5699|5709|5704|5662|5657|0
1295827200000|2011-01-24 00:00:00|5697|5693|5736|5730|5748|5743|5689|5685|0
1295913600000|2011-01-25 00:00:00|5739|5734|5678|5670|5791|5786|5672|5665|0
1296086400000|2011-01-27 00:00:00|5664|5660|5616|5610|5712|5703|5601|5595|0
1296172800000|2011-01-28 00:00:00|5621|5616|5534|5525|5621|5616|5467|5462|0
1297900800000|2011-02-17 00:00:00|5497|5483|5559|5553|5561|5556|5462|5457|0
1297987200000|2011-02-18 00:00:00|5573|5569|5476|5466|5602|5597|5448|5444|0
1298246400000|2011-02-21 00:00:00|5467|5463|5532|5527|5548|5543|5423|5418|0
1298332800000|2011-02-22 00:00:00|5483|5476|5487|5476|5530|5524|5437|5430|0
1298419200000|2011-02-23 00:00:00|5471|5466|5452|5448|5515|5510|5437|5431|0
1298505600000|2011-02-24 00:00:00|5417|5411|5279|5271|5426|5419|5252|5246|0
1298592000000|2011-02-25 00:00:00|5332|5325|5311|5307|5336|5330|5221|5214|0
1298851200000|2011-02-28 00:00:00|5327|5315|5340|5332|5491|5485|5300|5294|0
1298937600000|2011-03-01 00:00:00|5384|5377|5536|5529|5551|5546|5370|5365|0
1299110400000|2011-03-03 00:00:00|5471|5464|5526|5522|5576|5569|5455|5450|0
1299196800000|2011-03-04 00:00:00|5576|5568|5532|5528|5595|5590|5499|5494|0
1299456000000|2011-03-07 00:00:00|5462|5458|5475|5468|5487|5481|5394|5389|0
1299542400000|2011-03-08 00:00:00|5457|5450|5525|5521|5540|5534|5456|5450|0
1299628800000|2011-03-09 00:00:00|5545|5541|5517|5513|5565|5560|5471|5465|0
1299715200000|2011-03-10 00:00:00|5490|5486|5500|5495|5507|5501|5458|5452|0
1299801600000|2011-03-11 00:00:00|5455|5447|5453|5449|5507|5502|5401|5396|0
1300060800000|2011-03-14 00:00:00|5454|5447|5554|5546|5557|5551|5441|5436|0
1300147200000|2011-03-15 00:00:00|5342|5337|5442|5430|5497|5492|5342|5337|0
1300233600000|2011-03-16 00:00:00|5476|5468|5523|5516|5545|5540|5469|5463|0
1300320000000|2011-03-17 00:00:00|5467|5461|5462|5455|5521|5516|5435|5430|0
1300406400000|2011-03-18 00:00:00|5483|5477|5367|5363|5490|5484|5365|5360|0
1300665600000|2011-03-21 00:00:00|5426|5419|5377|5368|5436|5423|5347|5341|0
1300752000000|2011-03-22 00:00:00|5392|5382|5431|5425|5436|5431|5374|5369|0
1300838400000|2011-03-23 00:00:00|5409|5404|5490|5481|5491|5486|5405|5398|0
1300924800000|2011-03-24 00:00:00|5509|5497|5544|5534|5545|5538|5496|5491|0
1301011200000|2011-03-25 00:00:00|5584|5578|5667|5658|5687|5681|5564|5559|0
1301266800000|2011-03-27 23:00:00|5653|5647|5696|5692|5715|5709|5653|5647|0
1301353200000|2011-03-28 23:00:00|5689|5684|5761|5757|5774|5770|5686|5679|0
1301439600000|2011-03-29 23:00:00|5766|5761|5835|5831|5847|5843|5764|5759|0
1301526000000|2011-03-30 23:00:00|5841|5836|5852|5848|5896|5891|5805|5801|0
1301612400000|2011-03-31 23:00:00|5866|5858|5852|5848|5871|5865|5821|5817|0
1301871600000|2011-04-03 23:00:00|5861|5856|5928|5924|5937|5933|5834|5829|0
1301958000000|2011-04-04 23:00:00|5932|5920|5893|5889|5932|5920|5845|5840|0
1302044400000|2011-04-05 23:00:00|5914|5908|5880|5876|5951|5946|5861|5855|0
1302130800000|2011-04-06 23:00:00|5892|5885|5876|5872|5912|5907|5860|5855|0
1302217200000|2011-04-07 23:00:00|5887|5874|5842|5838|5907|5900|5809|5805|0
1302476400000|2011-04-10 23:00:00|5815|5810|5773|5769|5825|5821|5771|5767|0
1302562800000|2011-04-11 23:00:00|5812|5674|5745|5741|5812|5741|5745|5674|0
1302649200000|2011-04-12 23:00:00|5775|5771|5935|5931|5935|5931|5727|5721|0
1302822000000|2011-04-14 23:00:00|5931|5927|5819|5815|5931|5927|5810|5805|0
1303081200000|2011-04-17 23:00:00|5821|5816|5726|5722|5912|5908|5716|5712|0
1303167600000|2011-04-18 23:00:00|5702|5695|5747|5743|5772|5767|5697|5693|0
1303254000000|2011-04-19 23:00:00|5796|5788|5864|5860|5865|5861|5757|5752|0
1303340400000|2011-04-20 23:00:00|5900|5893|5896|5892|5925|5920|5872|5867|0
1303686000000|2011-04-24 23:00:00|5882|5877|5869|5865|5916|5912|5865|5861|0
1303772400000|2011-04-25 23:00:00|5866|5860|5865|5861|5900|5896|5782|5777|0
1303858800000|2011-04-26 23:00:00|5887|5883|5831|5827|5892|5884|5814|5809|0
1303945200000|2011-04-27 23:00:00|5804|5800|5777|5773|5860|5852|5766|5762|0
1304031600000|2011-04-28 23:00:00|5758|5750|5714|5710|5787|5782|5682|5678|0
1304290800000|2011-05-01 23:00:00|5719|5715|5670|5666|5755|5751|5657|5652|0
1304377200000|2011-05-02 23:00:00|5646|5641|5520|5516|5681|5675|5509|5505|0
1304463600000|2011-05-03 23:00:00|5524|5520|5496|5492|5547|5543|5465|5460|0
1304550000000|2011-05-04 23:00:00|5488|5480|5396|5392|5517|5513|5388|5384|0
1304636400000|2011-05-05 23:00:00|5442|5438|5512|5508|5530|5526|5425|5419|0
1304895600000|2011-05-08 23:00:00|5542|5537|5526|5522|5557|5553|5460|5454|0
1304982000000|2011-05-09 23:00:00|5525|5518|5533|5529|5578|5572|5498|5493|0
1305068400000|2011-05-10 23:00:00|5546|5540|5541|5537|5560|5556|5508|5501|0
1305154800000|2011-05-11 23:00:00|5550|5546|5464|5460|5564|5559|5458|5454|0
1305241200000|2011-05-12 23:00:00|5480|5468|5572|5568|5616|5611|5453|5447|0
1305500400000|2011-05-15 23:00:00|5519|5511|5478|5474|5527|5522|5465|5460|0
1305586800000|2011-05-16 23:00:00|5493|5488|5438|5434|5514|5506|5412|5407|0
1305673200000|2011-05-17 23:00:00|5453|5448|5416|5412|5454|5448|5389|5384|0
1305759600000|2011-05-18 23:00:00|5437|5427|5429|5425|5439|5434|5397|5392|0
1305846000000|2011-05-19 23:00:00|5441|5427|5472|5468|5517|5512|5421|5417|0
1306105200000|2011-05-22 23:00:00|5422|5415|5376|5372|5430|5424|5359|5353|0
1306191600000|2011-05-23 23:00:00|5380|5373|5388|5384|5414|5409|5354|5350|0
1306278000000|2011-05-24 23:00:00|5373|5369|5347|5343|5374|5369|5330|5325|0
1306364400000|2011-05-25 23:00:00|5364|5359|5389|5385|5412|5407|5349|5345|0
1306450800000|2011-05-26 23:00:00|5432|5424|5475|5471|5483|5479|5424|5417|0
1306710000000|2011-05-29 23:00:00|5487|5479|5478|5474|5509|5503|5456|5451|0
1306796400000|2011-05-30 23:00:00|5502|5496|5567|5563|5581|5577|5494|5489|0
1306882800000|2011-05-31 23:00:00|5585|5579|5606|5602|5613|5609|5564|5559|0
1306969200000|2011-06-01 23:00:00|5544|5539|5580|5576|5594|5589|5544|5539|0
1307055600000|2011-06-02 23:00:00|5579|5572|5544|5540|5627|5621|5522|5517|0
1307314800000|2011-06-05 23:00:00|5517|5509|5550|5546|5560|5556|5487|5482|0
1307401200000|2011-06-06 23:00:00|5523|5516|5578|5574|5594|5589|5523|5515|0
1307487600000|2011-06-07 23:00:00|5537|5533|5540|5536|5574|5569|5523|5517|0
1307574000000|2011-06-08 23:00:00|5526|5520|5530|5526|5554|5549|5504|5499|0
1307660400000|2011-06-09 23:00:00|5527|5521|5491|5487|5529|5524|5453|5448|0
1307919600000|2011-06-12 23:00:00|5473|5468|5503|5499|5519|5514|5441|5437|0
1308006000000|2011-06-13 23:00:00|5511|5507|5511|5507|5511|5507|5511|5507|0
1308092400000|2011-06-14 23:00:00|5509|5505|5456|5452|5510|5505|5442|5438|0
1308178800000|2011-06-15 23:00:00|5462|5458|5462|5458|5462|5458|5462|5458|0
1308524400000|2011-06-19 23:00:00|5382|5376|5271|5267|5393|5383|5193|5186|0
1308610800000|2011-06-20 23:00:00|5274|5270|5274|5270|5274|5270|5274|5270|0
1308870000000|2011-06-23 23:00:00|5381|5375|5482|5478|5493|5489|5377|5372|0
1309129200000|2011-06-26 23:00:00|5440|5435|5539|5535|5563|5557|5440|5435|0
1309215600000|2011-06-27 23:00:00|5536|5532|5542|5538|5557|5551|5496|5491|0
1309302000000|2011-06-28 23:00:00|5528|5524|5622|5618|5622|5618|5528|5524|0
1309388400000|2011-06-29 23:00:00|5612|5608|5642|5638|5655|5651|5608|5603|0
1309474800000|2011-06-30 23:00:00|5640|5636|5615|5611|5696|5690|5602|5597|0
1309647600000|2011-07-02 23:00:00|5722|5593|5668|5664|5722|5664|5660|5593|0
1309734000000|2011-07-03 23:00:00|5620|5616|5654|5650|5675|5671|5620|5616|0
1309820400000|2011-07-04 23:00:00|5663|5654|5634|5630|5663|5656|5614|5609|0
1309906800000|2011-07-05 23:00:00|5637|5633|5630|5626|5657|5652|5613|5608|0
1309993200000|2011-07-06 23:00:00|5628|5624|5739|5735|5743|5739|5628|5624|0
1310079600000|2011-07-07 23:00:00|5737|5733|5650|5646|5758|5753|5650|5646|0
1310338800000|2011-07-10 23:00:00|5643|5639|5612|5608|5653|5648|5595|5591|0
1310425200000|2011-07-11 23:00:00|5541|5537|5520|5516|5583|5578|5493|5487|0
1310511600000|2011-07-12 23:00:00|5548|5544|5595|5591|5602|5598|5544|5538|0
1310598000000|2011-07-13 23:00:00|5562|5558|5577|5573|5662|5658|5537|5532|0
1310684400000|2011-07-14 23:00:00|5595|5591|5589|5585|5635|5630|5556|5551|0
1310943600000|2011-07-17 23:00:00|5585|5581|5557|5553|5606|5601|5554|5550|0
1311030000000|2011-07-18 23:00:00|5566|5562|5615|5611|5640|5635|5558|5553|0
1311116400000|2011-07-19 23:00:00|5616|5612|5563|5559|5652|5647|5550|5545|0
1311202800000|2011-07-20 23:00:00|5564|5560|5539|5535|5583|5577|5528|5524|0
1311289200000|2011-07-21 23:00:00|5544|5540|5635|5631|5650|5646|5544|5540|0
1311548400000|2011-07-24 23:00:00|5621|5615|5684|5680|5709|5705|5611|5606|0
1311634800000|2011-07-25 23:00:00|5685|5681|5567|5563|5708|5702|5550|5546|0
1311721200000|2011-07-26 23:00:00|5571|5567|5539|5535|5582|5578|5511|5505|0
1311807600000|2011-07-27 23:00:00|5542|5538|5493|5489|5542|5538|5468|5464|0
1311894000000|2011-07-28 23:00:00|5458|5451|5477|5473|5522|5517|5447|5442|0
1312153200000|2011-07-31 23:00:00|5542|5537|5519|5515|5549|5544|5481|5476|0
1312239600000|2011-08-01 23:00:00|5523|5519|5464|5460|5523|5519|5429|5424|0
1312326000000|2011-08-02 23:00:00|5467|5463|5422|5418|5467|5463|5382|5378|0
1312412400000|2011-08-03 23:00:00|5429|5425|5331|5327|5436|5431|5319|5315|0
1312498800000|2011-08-04 23:00:00|5339|5335|5210|5206|5339|5335|5113|5107|0
1312758000000|2011-08-07 23:00:00|5107|5102|5122|5118|5205|5200|5054|5048|0
1312844400000|2011-08-08 23:00:00|5132|5128|5082|5078|5168|5162|4953|4948|0
1312930800000|2011-08-09 23:00:00|5095|5091|5141|5137|5197|5191|5095|5091|0
1313017200000|2011-08-10 23:00:00|5147|5143|5123|5119|5179|5175|5099|5094|0
1313103600000|2011-08-11 23:00:00|5127|5123|5081|5077|5172|5165|5047|5042|0
1313362800000|2011-08-14 23:00:00|5074|5070|5144|5140|5171|5167|5074|5070|0
1313449200000|2011-08-15 23:00:00|5074|5070|5042|5038|5147|5138|5007|5003|0
1313535600000|2011-08-16 23:00:00|5039|5035|5072|5068|5124|5119|5015|5009|0
1313622000000|2011-08-17 23:00:00|5082|5078|4940|4936|5086|5081|4937|4933|0
1313708400000|2011-08-18 23:00:00|4943|4939|4859|4855|4943|4939|4812|4808|0
1313881200000|2011-08-20 23:00:00|4872|4868|4872|4868|4872|4868|4872|4868|0
1313967600000|2011-08-21 23:00:00|4862|4858|4927|4923|4933|4929|4827|4821|0
1314054000000|2011-08-22 23:00:00|4926|4922|4955|4951|4985|4980|4879|4873|0
1314140400000|2011-08-23 23:00:00|4957|4953|4883|4879|4973|4968|4877|4873|0
1314226800000|2011-08-24 23:00:00|4876|4872|4863|4859|4921|4916|4845|4839|0
1314313200000|2011-08-25 23:00:00|4865|4861|4738|4734|4879|4873|4708|4704|0
1314572400000|2011-08-28 23:00:00|4806|4801|4939|4935|4942|4938|4805|4798|0
1314658800000|2011-08-29 23:00:00|4935|4931|5011|5007|5013|5008|4919|4914|0
1314918000000|2011-09-01 23:00:00|5009|5005|5041|5037|5062|5051|4980|4975|0
1315177200000|2011-09-04 23:00:00|4968|4963|5014|5010|5024|5019|4954|4949|0
1315263600000|2011-09-05 23:00:00|5021|5017|5069|5065|5078|5074|4938|4933|0
1315350000000|2011-09-06 23:00:00|5079|5075|5126|5122|5156|5151|5079|5075|0
1315436400000|2011-09-07 23:00:00|5131|5127|5177|5173|5182|5177|5097|5092|0
1315522800000|2011-09-08 23:00:00|5173|5169|5049|5045|5173|5169|5045|5041|0
1315782000000|2011-09-11 23:00:00|4970|4966|4954|4950|4987|4981|4907|4900|0
1315868400000|2011-09-12 23:00:00|4989|4981|4953|4949|5048|5043|4911|4906|0
1315954800000|2011-09-13 23:00:00|4952|4948|5040|5036|5041|5037|4916|4911|0
1316041200000|2011-09-14 23:00:00|5054|5049|5104|5100|5116|5112|4968|4963|0
1316127600000|2011-09-15 23:00:00|5108|5104|5095|5091|5164|5160|5083|5077|0
1316386800000|2011-09-18 23:00:00|5063|5059|5048|5044|5072|5067|5024|5020|0
1316473200000|2011-09-19 23:00:00|5053|5049|5175|5171|5178|5174|5046|5041|0
1316559600000|2011-09-20 23:00:00|5178|5174|5142|5138|5185|5179|5122|5117|0
1316646000000|2011-09-21 23:00:00|5146|5142|4910|4906|5146|5142|4904|4900|0
1316732400000|2011-09-22 23:00:00|4919|4915|4865|4861|4945|4940|4827|4821|0
1316991600000|2011-09-25 23:00:00|4840|4834|4849|4845|4889|4885|4764|4758|0
1317078000000|2011-09-26 23:00:00|4851|4847|4990|4986|4994|4989|4851|4847|0
1317164400000|2011-09-27 23:00:00|5000|4994|4947|4943|5001|4994|4915|4909|0
1317250800000|2011-09-28 23:00:00|4945|4941|5036|5032|5047|5043|4915|4908|0
1317337200000|2011-09-29 23:00:00|5040|5036|4929|4925|5040|5036|4918|4914|0
1317596400000|2011-10-02 23:00:00|4870|4866|4861|4857|4880|4876|4811|4805|0
1317682800000|2011-10-03 23:00:00|4872|4868|4778|4774|4885|4880|4722|4717|0
1317769200000|2011-10-04 23:00:00|4783|4779|4775|4771|4844|4839|4747|4741|0
1317855600000|2011-10-05 23:00:00|4778|4774|4872|4868|4893|4884|4778|4774|0
1317942000000|2011-10-06 23:00:00|4778|4774|4889|4885|4940|4936|4778|4774|0
1318201200000|2011-10-09 23:00:00|4914|4907|5001|4997|5006|5002|4892|4886|0
1318287600000|2011-10-10 23:00:00|5004|5000|4986|4982|5061|5056|4970|4966|0
1318374000000|2011-10-11 23:00:00|4984|4980|5115|5111|5118|5114|4984|4980|0
1318460400000|2011-10-12 23:00:00|5112|5108|5064|5060|5146|5139|5062|5058|0
1318546800000|2011-10-13 23:00:00|5068|5064|5136|5132|5148|5144|5057|5053|0
1318806000000|2011-10-16 23:00:00|5155|5150|5122|5118|5158|5152|5079|5074|0
1318892400000|2011-10-17 23:00:00|5120|5116|5050|5046|5120|5116|5008|5003|0
1318978800000|2011-10-18 23:00:00|5053|5049|5139|5135|5154|5150|5053|5049|0
1319065200000|2011-10-19 23:00:00|5143|5139|5107|5103|5143|5139|5031|5026|0
1319151600000|2011-10-20 23:00:00|5106|5102|5063|5059|5131|5127|5038|5034|0
1319410800000|2011-10-23 23:00:00|5068|5064|5105|5101|5158|5153|5068|5064|0
1319497200000|2011-10-24 23:00:00|5085|5081|5224|5220|5243|5239|5085|5081|0
1319670000000|2011-10-26 23:00:00|5225|5221|5313|5309|5331|5321|5225|5221|0
1319756400000|2011-10-27 23:00:00|5374|5369|5362|5358|5377|5372|5331|5326|0
1320019200000|2011-10-31 00:00:00|5346|5342|5320|5316|5351|5346|5307|5301|0
1320105600000|2011-11-01 00:00:00|5322|5318|5250|5241|5322|5318|5229|5224|0
1320192000000|2011-11-02 00:00:00|5265|5261|5271|5247|5306|5301|5220|5215|0
1320278400000|2011-11-03 00:00:00|5249|5245|5274|5270|5285|5278|5189|5184|0
1320364800000|2011-11-04 00:00:00|5285|5281|5289|5285|5328|5320|5258|5253|0
1320624000000|2011-11-07 00:00:00|5275|5266|5245|5236|5290|5280|5238|5231|0
1320710400000|2011-11-08 00:00:00|5291|5286|5292|5288|5308|5302|5242|5237|0
1320796800000|2011-11-09 00:00:00|5306|5300|5207|5198|5306|5301|5201|5193|0
1320883200000|2011-11-10 00:00:00|5051|5046|5136|5132|5150|5141|5039|5027|0
1320969600000|2011-11-11 00:00:00|5128|5124|5170|5166|5188|5183|5128|5124|0
1321142400000|2011-11-13 00:00:00|5175|5171|5175|5171|5175|5171|5175|5171|0
1321228800000|2011-11-14 00:00:00|5220|5215|5123|5114|5223|5218|5119|5110|0
1321315200000|2011-11-15 00:00:00|5106|5100|5029|5025|5149|5143|5027|5023|0
1321401600000|2011-11-16 00:00:00|5010|5002|5054|5042|5065|5048|4971|4966|0
1321488000000|2011-11-17 00:00:00|5005|4999|4895|4887|5024|5019|4888|4882|0
1321574400000|2011-11-18 00:00:00|4878|4872|4902|4898|4907|4900|4819|4808|0
1321833600000|2011-11-21 00:00:00|4846|4838|4770|4748|4851|4845|4741|4736|0
1321920000000|2011-11-22 00:00:00|4773|4768|4785|4781|4844|4839|4762|4757|0
1322006400000|2011-11-23 00:00:00|4757|4752|4712|4702|4757|4752|4636|4631|0
1322092800000|2011-11-24 00:00:00|4686|4681|4765|4761|4787|4780|4642|4637|0
1322179200000|2011-11-25 00:00:00|4722|4717|4698|4691|4765|4759|4674|4669|0
1322438400000|2011-11-28 00:00:00|4758|4753|4867|4859|4872|4865|4758|4753|0
1322524800000|2011-11-29 00:00:00|4861|4855|4801|4789|4875|4867|4776|4770|0
1322611200000|2011-11-30 00:00:00|4759|4756|4833|4823|4853|4848|4744|4738|0
1322784000000|2011-12-02 00:00:00|4940|4934|5080|5076|5151|5144|4931|4926|0
1323043200000|2011-12-05 00:00:00|5050|5045|5065|5061|5085|5074|5017|5012|0
1323129600000|2011-12-06 00:00:00|5067|5063|5067|5063|5073|5064|5010|5005|0
1323216000000|2011-12-07 00:00:00|5051|5046|5058|5054|5128|5123|5047|5036|0
1323302400000|2011-12-08 00:00:00|5051|5045|4942|4938|5065|5059|4928|4923|0
1323388800000|2011-12-09 00:00:00|4854|4848|4875|4867|4928|4923|4837|4832|0
1323648000000|2011-12-12 00:00:00|4905|4898|4750|4746|4905|4899|4739|4728|0
1323734400000|2011-12-13 00:00:00|4728|4722|4825|4821|4830|4825|4723|4718|0
1323820800000|2011-12-14 00:00:00|4785|4781|4753|4749|4838|4833|4739|4734|0
1323907200000|2011-12-15 00:00:00|4709|4699|4755|4751|4776|4772|4660|4655|0
1323993600000|2011-12-16 00:00:00|4760|4756|4619|4615|4831|4826|4611|4605|0
1324252800000|2011-12-19 00:00:00|4589|4585|4606|4602|4625|4620|4554|4547|0
1324339200000|2011-12-20 00:00:00|4618|4614|4558|4554|4629|4624|4532|4525|0
1324425600000|2011-12-21 00:00:00|4633|4629|4720|4708|4722|4715|4608|4603|0
1324512000000|2011-12-22 00:00:00|4670|4666|4745|4741|4752|4748|4634|4628|0
1324598400000|2011-12-23 00:00:00|4744|4740|4719|4715|4770|4764|4692|4687|0
1324857600000|2011-12-26 00:00:00|4761|4754|4779|4767|4797|4792|4756|4750|0
1324944000000|2011-12-27 00:00:00|4775|4771|4760|4749|4803|4798|4724|4718|0
1324944000000|2011-12-27 00:00:00|4775|4771|4760|4749|4803|4798|4724|4718|0
1325030400000|2011-12-28 00:00:00|4735|4731|4702|4698|4741|4736|4681|4675|0
1325116800000|2011-12-29 00:00:00|4686|4682|4653|4649|4701|4696|4639|4634|0
1325203200000|2011-12-30 00:00:00|4670|4666|4604|4589|4684|4678|4590|4584|0
1325462400000|2012-01-02 00:00:00|4598|4594|4628|4624|4633|4625|4568|4562|0
1325548800000|2012-01-03 00:00:00|4670|4666|4760|4756|4770|4765|4669|4663|0
1325635200000|2012-01-04 00:00:00|4759|4755|4738|4730|4778|4773|4718|4713|0
1325721600000|2012-01-05 00:00:00|4743|4739|4733|4729|4776|4771|4725|4719|0
1325808000000|2012-01-06 00:00:00|4717|4713|4770|4764|4806|4800|4676|4672|0
1326067200000|2012-01-09 00:00:00|4754|4750|4746|4742|4770|4764|4688|4683|0
1326153600000|2012-01-10 00:00:00|4771|4767|4869|4860|4938|4927|4771|4767|0
1326240000000|2012-01-11 00:00:00|4859|4855|4861|4857|4881|4876|4839|4834|0
1326326400000|2012-01-12 00:00:00|4834|4830|4863|4859|4881|4876|4809|4804|0
1326412800000|2012-01-13 00:00:00|4861|4857|4873|4861|4905|4900|4835|4830|0
1326672000000|2012-01-16 00:00:00|4870|4866|4875|4871|4885|4880|4822|4817|0
1326758400000|2012-01-17 00:00:00|4895|4891|4965|4959|4975|4970|4895|4891|0
1326844800000|2012-01-18 00:00:00|4970|4966|4943|4939|4976|4971|4931|4926|0
1326931200000|2012-01-19 00:00:00|4991|4987|5023|5015|5042|5021|4990|4984|0
1327017600000|2012-01-20 00:00:00|5045|5041|5059|5055|5068|5063|5009|5004|0
1327276800000|2012-01-23 00:00:00|5041|5037|5056|5052|5064|5060|5038|5034|0
1327363200000|2012-01-24 00:00:00|5066|5062|5113|5109|5153|5148|5052|5047|0
1327449600000|2012-01-25 00:00:00|5152|5148|5156|5150|5201|5169|5129|5123|0
1327536000000|2012-01-26 00:00:00|5155|5151|5216|5212|5224|5219|5149|5144|0
1327622400000|2012-01-27 00:00:00|5248|5244|5191|5187|5250|5246|5147|5143|0
1327881600000|2012-01-30 00:00:00|5159|5155|5076|5072|5159|5155|5065|5059|0
1327968000000|2012-01-31 00:00:00|5108|5104|5202|5198|5208|5204|5108|5104|0
1328054400000|2012-02-01 00:00:00|5185|5181|5243|5239|5247|5243|5155|5149|0
1328140800000|2012-02-02 00:00:00|5253|5249|5256|5252|5281|5276|5214|5209|0
1328227200000|2012-02-03 00:00:00|5265|5261|5332|5328|5349|5344|5247|5242|0
1328486400000|2012-02-06 00:00:00|5378|5374|5358|5354|5395|5390|5329|5324|0
1328572800000|2012-02-07 00:00:00|5395|5391|5358|5354|5411|5407|5337|5331|0
1328659200000|2012-02-08 00:00:00|5361|5357|5387|5383|5424|5418|5341|5336|0
1328745600000|2012-02-09 00:00:00|5364|5360|5436|5432|5449|5445|5359|5354|0
1328832000000|2012-02-10 00:00:00|5404|5400|5369|5365|5440|5435|5343|5338|0
1329091200000|2012-02-13 00:00:00|5384|5380|5407|5403|5439|5434|5360|5354|0
1329177600000|2012-02-14 00:00:00|5395|5391|5449|5440|5452|5448|5391|5386|0
1329264000000|2012-02-15 00:00:00|5477|5473|5546|5542|5559|5554|5477|5473|0
1329350400000|2012-02-16 00:00:00|5528|5524|5523|5519|5541|5536|5496|5491|0
1329436800000|2012-02-17 00:00:00|5567|5563|5587|5583|5613|5608|5558|5553|0
1329696000000|2012-02-20 00:00:00|5615|5609|5582|5578|5617|5610|5575|5570|0
1329782400000|2012-02-21 00:00:00|5566|5562|5606|5602|5625|5621|5566|5562|0
1329868800000|2012-02-22 00:00:00|5614|5610|5511|5507|5624|5619|5497|5492|0
1329955200000|2012-02-23 00:00:00|5489|5485|5480|5476|5542|5537|5453|5447|0
1330041600000|2012-02-24 00:00:00|5481|5477|5437|5433|5514|5509|5407|5402|0
1330300800000|2012-02-27 00:00:00|5429|5425|5267|5263|5429|5425|5267|5261|0
1330387200000|2012-02-28 00:00:00|5303|5299|5397|5384|5408|5404|5303|5299|0
1330473600000|2012-02-29 00:00:00|5411|5407|5383|5379|5463|5458|5350|5343|0
1330560000000|2012-03-01 00:00:00|5373|5369|5333|5329|5375|5370|5290|5284|0
1330646400000|2012-03-02 00:00:00|5360|5356|5350|5345|5403|5398|5300|5296|0
1330905600000|2012-03-05 00:00:00|5345|5341|5288|5284|5345|5341|5259|5255|0
1330992000000|2012-03-06 00:00:00|5246|5242|5194|5190|5392|5387|5184|5170|0
1331078400000|2012-03-07 00:00:00|5163|5159|5226|5222|5243|5238|5163|5159|0
1331164800000|2012-03-08 00:00:00|5212|5208|5278|5274|5305|5298|5212|5208|0
1331251200000|2012-03-09 00:00:00|5301|5297|5353|5349|5362|5352|5280|5275|0
1331510400000|2012-03-12 00:00:00|5405|5401|5362|5358|5405|5401|5325|5320|0
1331596800000|2012-03-13 00:00:00|5409|5405|5442|5438|5451|5446|5408|5404|0
1331683200000|2012-03-14 00:00:00|5473|5469|5482|5478|5510|5505|5443|5438|0
1331769600000|2012-03-15 00:00:00|5472|5468|5381|5377|5472|5468|5367|5362|0
1331856000000|2012-03-16 00:00:00|5390|5386|5306|5302|5453|5448|5301|5290|0
1332115200000|2012-03-19 00:00:00|5329|5325|5245|5241|5329|5325|5230|5225|0
1332201600000|2012-03-20 00:00:00|5244|5240|5259|5255|5300|5293|5221|5216|0
1332288000000|2012-03-21 00:00:00|5257|5253|5375|5371|5378|5374|5248|5242|0
1332374400000|2012-03-22 00:00:00|5351|5347|5218|5214|5391|5386|5203|5197|0
1332460800000|2012-03-23 00:00:00|5247|5243|5273|5269|5310|5305|5214|5208|0
1332716400000|2012-03-25 23:00:00|5259|5255|5177|5173|5259|5255|5163|5158|0
1332802800000|2012-03-26 23:00:00|5227|5223|5238|5234|5277|5272|5170|5165|0
1332889200000|2012-03-27 23:00:00|5226|5222|5187|5183|5230|5224|5154|5149|0
1332975600000|2012-03-28 23:00:00|5094|5090|5162|5158|5176|5172|5093|5089|0
1333062000000|2012-03-29 23:00:00|5171|5167|5260|5254|5278|5273|5168|5163|0
1333321200000|2012-04-01 23:00:00|5253|5249|5292|5284|5300|5295|5236|5230|0
1333407600000|2012-04-02 23:00:00|5310|5306|5342|5338|5360|5356|5296|5290|0
1333494000000|2012-04-03 23:00:00|5325|5321|5323|5319|5336|5330|5298|5292|0
1333666800000|2012-04-05 23:00:00|5305|5301|5310|5306|5330|5321|5305|5293|0
1333926000000|2012-04-08 23:00:00|5255|5251|5228|5224|5280|5276|5224|5220|0
1334012400000|2012-04-09 23:00:00|5241|5237|5240|5236|5258|5253|5203|5198|0
1334098800000|2012-04-10 23:00:00|5193|5189|5246|5232|5272|5266|5182|5176|0
1334185200000|2012-04-11 23:00:00|5241|5237|5270|5266|5295|5289|5241|5237|0
1334271600000|2012-04-12 23:00:00|5303|5299|5198|5194|5316|5308|5177|5170|0
1334530800000|2012-04-15 23:00:00|5183|5179|5249|5245|5254|5249|5162|5153|0
1334617200000|2012-04-16 23:00:00|5220|5216|5318|5314|5326|5320|5213|5208|0
1334703600000|2012-04-17 23:00:00|5344|5340|5309|5304|5358|5353|5309|5304|0
1334790000000|2012-04-18 23:00:00|5317|5313|5356|5352|5362|5356|5302|5295|0
1334876400000|2012-04-19 23:00:00|5326|5322|5297|5293|5340|5336|5231|5218|0
1335135600000|2012-04-22 23:00:00|5305|5301|5182|5178|5312|5307|5174|5169|0
1335222000000|2012-04-23 23:00:00|5201|5197|5235|5231|5239|5234|5183|5176|0
1335308400000|2012-04-24 23:00:00|5220|5216|5194|5190|5235|5229|5154|5147|0
1335394800000|2012-04-25 23:00:00|5175|5171|5186|5182|5213|5207|5174|5168|0
1335481200000|2012-04-26 23:00:00|5197|5193|5185|5181|5224|5219|5141|5135|0
1335740400000|2012-04-29 23:00:00|5198|5194|5251|5247|5270|5265|5198|5194|0
1335826800000|2012-04-30 23:00:00|5229|5218|5220|5216|5235|5226|5210|5205|0
1335913200000|2012-05-01 23:00:00|5243|5239|5220|5216|5282|5277|5217|5212|0
1335999600000|2012-05-02 23:00:00|5225|5221|5190|5186|5225|5221|5163|5158|0
1336086000000|2012-05-03 23:00:00|5153|5149|5073|5069|5160|5155|5071|5065|0
1336345200000|2012-05-06 23:00:00|5005|5001|5130|5126|5134|5128|4988|4983|0
1336431600000|2012-05-07 23:00:00|5114|5110|4986|4982|5120|5114|4979|4974|0
1336518000000|2012-05-08 23:00:00|4959|4955|4980|4976|5026|5021|4952|4942|0
1336604400000|2012-05-09 23:00:00|4986|4982|4969|4965|5041|5037|4944|4938|0
1336690800000|2012-05-10 23:00:00|4962|4958|4922|4918|4979|4973|4902|4897|0
1336950000000|2012-05-13 23:00:00|4939|4935|4885|4881|4956|4951|4859|4853|0
1337036400000|2012-05-14 23:00:00|4869|4865|4946|4942|4962|4956|4869|4863|0
1337122800000|2012-05-15 23:00:00|4900|4896|4855|4851|4900|4896|4833|4828|0
1337209200000|2012-05-16 23:00:00|4871|4867|4856|4852|4921|4916|4839|4834|0
1337295600000|2012-05-17 23:00:00|4816|4812|4914|4910|4915|4910|4775|4770|0
1337554800000|2012-05-20 23:00:00|4899|4895|4894|4890|4939|4935|4894|4885|0
1337641200000|2012-05-21 23:00:00|4945|4941|4859|4855|4955|4949|4849|4844|0
1337727600000|2012-05-22 23:00:00|4868|4864|4825|4821|4868|4864|4804|4799|0
1337814000000|2012-05-23 23:00:00|4844|4840|4940|4932|4948|4940|4833|4827|0
1337900400000|2012-05-24 23:00:00|4917|4913|4948|4944|4959|4954|4892|4888|0
1338159600000|2012-05-27 23:00:00|4936|4932|4998|4994|5002|4997|4935|4931|0
1338246000000|2012-05-28 23:00:00|5018|5014|4987|4983|5030|5019|4984|4978|0
1338332400000|2012-05-29 23:00:00|4972|4968|4945|4941|4980|4975|4942|4932|0
1338418800000|2012-05-30 23:00:00|4921|4917|4926|4922|4930|4925|4887|4880|0
1338505200000|2012-05-31 23:00:00|4927|4599|4852|4848|4929|4925|4833|4599|0
1338764400000|2012-06-03 23:00:00|4837|4833|4874|4870|4878|4873|4779|4774|0
1338850800000|2012-06-04 23:00:00|4868|4864|4870|4866|4897|4892|4840|4835|0
1338937200000|2012-06-05 23:00:00|4893|4889|4996|4992|5007|5001|4893|4889|0
1339023600000|2012-06-06 23:00:00|5035|5031|5047|5043|5057|5052|5000|4995|0
1339110000000|2012-06-07 23:00:00|5058|5054|5100|5096|5106|5099|4985|4981|0
1339369200000|2012-06-10 23:00:00|5116|5112|5070|5066|5149|5144|5058|5053|0
1339455600000|2012-06-11 23:00:00|5050|5046|5135|5131|5149|5143|5037|5032|0
1339542000000|2012-06-12 23:00:00|5132|5127|5141|5137|5157|5152|5104|5097|0
1339628400000|2012-06-13 23:00:00|5137|5133|5064|5060|5150|5145|5056|5047|0
1339714800000|2012-06-14 23:00:00|5086|5082|5148|5144|5170|5165|5086|5082|0
1339974000000|2012-06-17 23:00:00|5188|5184|5063|5059|5217|5210|5031|5026|0
1340060400000|2012-06-18 23:00:00|5053|5049|5129|5125|5132|5127|5052|5047|0
1340146800000|2012-06-19 23:00:00|5146|5142|5139|5135|5151|5147|5104|5099|0
1340233200000|2012-06-20 23:00:00|5128|5124|5177|5173|5182|5177|5095|5090|0
1340319600000|2012-06-21 23:00:00|5129|5125|5148|5144|5165|5160|5091|5086|0
1340578800000|2012-06-24 23:00:00|5146|5142|5105|5101|5208|5201|5104|5098|0
1340665200000|2012-06-25 23:00:00|5102|5098|5134|5130|5144|5139|5098|5092|0
1340751600000|2012-06-26 23:00:00|5145|5141|5144|5140|5164|5159|5128|5123|0
1340838000000|2012-06-27 23:00:00|5160|5156|5120|5116|5165|5161|5115|5111|0
1340924400000|2012-06-28 23:00:00|5161|5157|5280|5276|5290|5286|5161|5157|0
1341183600000|2012-07-01 23:00:00|5300|5296|5272|5268|5308|5304|5262|5258|0
1341270000000|2012-07-02 23:00:00|5300|5296|5282|5278|5318|5313|5260|5255|0
1341356400000|2012-07-03 23:00:00|5304|5300|5317|5313|5323|5318|5280|5276|0
1341442800000|2012-07-04 23:00:00|5307|5303|5330|5326|5347|5343|5301|5296|0
1341529200000|2012-07-05 23:00:00|5327|5323|5324|5320|5332|5328|5289|5284|0
1341788400000|2012-07-08 23:00:00|5293|5289|5264|5260|5302|5297|5251|5247|0
1341874800000|2012-07-09 23:00:00|5271|5267|5357|5353|5367|5362|5271|5267|0
1341961200000|2012-07-10 23:00:00|5335|5331|5318|5314|5348|5342|5311|5305|0
1342047600000|2012-07-11 23:00:00|5286|5282|5240|5236|5286|5282|5224|5218|0
1342134000000|2012-07-12 23:00:00|5246|5242|5238|5234|5274|5268|5224|5219|0
1342393200000|2012-07-15 23:00:00|5252|5248|5201|5197|5258|5253|5194|5189|0
1342479600000|2012-07-16 23:00:00|5237|5233|5192|5188|5242|5238|5186|5180|0
1342566000000|2012-07-17 23:00:00|5201|5197|5218|5214|5234|5229|5173|5168|0
1342652400000|2012-07-18 23:00:00|5243|5239|5266|5262|5269|5264|5238|5233|0
1342738800000|2012-07-19 23:00:00|5249|5245|5214|5210|5249|5245|5199|5194|0
1342998000000|2012-07-22 23:00:00|5175|5171|5116|5112|5175|5171|5087|5082|0
1343084400000|2012-07-23 23:00:00|5124|5120|5132|5128|5147|5142|5104|5098|0
1343170800000|2012-07-24 23:00:00|5112|5108|5118|5114|5129|5124|5078|5072|0
1343257200000|2012-07-25 23:00:00|5122|5118|5065|5055|5124|5120|5023|5018|0
1343343600000|2012-07-26 23:00:00|5113|5109|5109|5105|5160|5155|5079|5074|0
1343602800000|2012-07-29 23:00:00|5147|5143|5197|5193|5205|5200|5136|5131|0
1343689200000|2012-07-30 23:00:00|5221|5217|5228|5224|5231|5227|5148|5143|0
1343775600000|2012-07-31 23:00:00|5225|5221|5240|5236|5251|5245|5213|5208|0
1343862000000|2012-08-01 23:00:00|5237|5233|5242|5238|5245|5241|5213|5208|0
1343948400000|2012-08-02 23:00:00|5203|5199|5231|5222|5237|5232|5167|5162|0
1344207600000|2012-08-05 23:00:00|5272|5268|5284|5280|5299|5295|5269|5264|0
1344294000000|2012-08-06 23:00:00|5292|5288|5330|5326|5356|5351|5285|5281|0
1344380400000|2012-08-07 23:00:00|5353|5349|5342|5338|5384|5379|5336|5331|0
1344466800000|2012-08-08 23:00:00|5352|5348|5342|5338|5374|5369|5321|5316|0
1344553200000|2012-08-09 23:00:00|5341|5337|5337|5333|5350|5345|5311|5307|0
1344812400000|2012-08-12 23:00:00|5327|5323|5358|5354|5369|5365|5318|5314|0
1344898800000|2012-08-13 23:00:00|5357|5353|5390|5386|5405|5399|5344|5339|0
1344985200000|2012-08-14 23:00:00|5389|5385|5388|5384|5398|5390|5375|5370|0
1345071600000|2012-08-15 23:00:00|5390|5386|5367|5363|5400|5394|5364|5359|0
1345158000000|2012-08-16 23:00:00|5379|5375|5372|5368|5411|5406|5338|5334|0
1345417200000|2012-08-19 23:00:00|5360|5355|5382|5375|5397|5391|5356|5351|0
1345503600000|2012-08-20 23:00:00|5375|5371|5429|5425|5436|5431|5372|5366|0
1345590000000|2012-08-21 23:00:00|5417|5413|5425|5421|5444|5438|5408|5404|0
1345676400000|2012-08-22 23:00:00|5419|5415|5419|5415|5452|5447|5391|5386|0
1345762800000|2012-08-23 23:00:00|5393|5389|5395|5391|5401|5396|5372|5366|0
1346022000000|2012-08-26 23:00:00|5400|5396|5355|5351|5400|5396|5346|5340|0
1346108400000|2012-08-27 23:00:00|5353|5349|5330|5326|5355|5349|5315|5311|0
1346194800000|2012-08-28 23:00:00|5333|5329|5292|5284|5342|5336|5282|5271|0
1346281200000|2012-08-29 23:00:00|5265|5261|5292|5288|5303|5299|5257|5253|0
1346367600000|2012-08-30 23:00:00|5282|5278|5259|5255|5302|5296|5244|5239|0
1346626800000|2012-09-02 23:00:00|5272|5268|5251|5247|5300|5296|5243|5239|0
1346713200000|2012-09-03 23:00:00|5250|5246|5280|5274|5285|5279|5234|5228|0
1346799600000|2012-09-04 23:00:00|5255|5251|5224|5220|5255|5251|5213|5203|0
1346886000000|2012-09-05 23:00:00|5214|5210|5250|5246|5263|5259|5212|5208|0
1346972400000|2012-09-06 23:00:00|5309|5305|5341|5337|5350|5341|5309|5305|0
1347231600000|2012-09-09 23:00:00|5349|5345|5353|5349|5369|5364|5341|5336|0
1347318000000|2012-09-10 23:00:00|5336|5332|5394|5390|5399|5394|5334|5329|0
1347404400000|2012-09-11 23:00:00|5411|5407|5445|5441|5447|5441|5393|5388|0
1347490800000|2012-09-12 23:00:00|5444|5440|5437|5433|5445|5440|5426|5421|0
1347577200000|2012-09-13 23:00:00|5529|5525|5559|5555|5581|5576|5529|5525|0
1347836400000|2012-09-16 23:00:00|5640|5636|5594|5590|5656|5648|5576|5572|0
1347922800000|2012-09-17 23:00:00|5593|5589|5592|5588|5615|5610|5586|5581|0
1348009200000|2012-09-18 23:00:00|5565|5561|5559|5553|5578|5572|5528|5524|0
1348095600000|2012-09-19 23:00:00|5543|5539|5556|5552|5592|5587|5543|5539|0
1348182000000|2012-09-20 23:00:00|5565|5561|5710|5706|5733|5728|5565|5561|0
1348441200000|2012-09-23 23:00:00|5692|5688|5676|5672|5714|5709|5673|5668|0
1348527600000|2012-09-24 23:00:00|5683|5679|5674|5670|5705|5700|5660|5654|0
1348614000000|2012-09-25 23:00:00|5652|5648|5655|5651|5675|5670|5640|5635|0
1348700400000|2012-09-26 23:00:00|5645|5641|5658|5654|5687|5683|5639|5634|0
1348786800000|2012-09-27 23:00:00|5688|5684|5693|5689|5736|5731|5686|5681|0
1349046000000|2012-09-30 23:00:00|5695|5691|5731|5727|5734|5729|5688|5683|0
1349132400000|2012-10-01 23:00:00|5736|5732|5769|5765|5781|5776|5736|5732|0
1349218800000|2012-10-02 23:00:00|5749|5745|5750|5746|5752|5746|5719|5714|0
1349305200000|2012-10-03 23:00:00|5762|5758|5801|5797|5812|5807|5762|5758|0
1349391600000|2012-10-04 23:00:00|5813|5809|5775|5771|5817|5812|5729|5724|0
1349650800000|2012-10-07 23:00:00|5779|5775|5692|5688|5779|5775|5688|5682|0
1349737200000|2012-10-08 23:00:00|5726|5722|5723|5719|5755|5750|5696|5690|0
1349823600000|2012-10-09 23:00:00|5709|5705|5650|5646|5709|5705|5649|5643|0
1349910000000|2012-10-10 23:00:00|5660|5656|5734|5730|5739|5732|5639|5635|0
1349996400000|2012-10-11 23:00:00|5703|5699|5677|5673|5727|5722|5662|5658|0
1350255600000|2012-10-14 23:00:00|5667|5663|5687|5683|5702|5697|5652|5647|0
1350342000000|2012-10-15 23:00:00|5707|5703|5631|5623|5715|5710|5621|5616|0
1350428400000|2012-10-16 23:00:00|5670|5666|5651|5647|5676|5670|5628|5624|0
1350514800000|2012-10-17 23:00:00|5669|5665|5720|5716|5727|5722|5641|5636|0
1350601200000|2012-10-18 23:00:00|5699|5695|5669|5665|5703|5699|5648|5644|0
1350860400000|2012-10-21 23:00:00|5654|5650|5702|5698|5712|5708|5650|5645|0
1350946800000|2012-10-22 23:00:00|5698|5694|5684|5680|5704|5699|5665|5660|0
1351033200000|2012-10-23 23:00:00|5668|5662|5671|5667|5682|5675|5650|5644|0
1351119600000|2012-10-24 23:00:00|5654|5650|5697|5693|5702|5697|5654|5650|0
1351206000000|2012-10-25 23:00:00|5661|5654|5649|5645|5671|5666|5616|5608|0
1351468800000|2012-10-29 00:00:00|5653|5647|5649|5645|5674|5669|5622|5616|0
1351555200000|2012-10-30 00:00:00|5629|5625|5572|5568|5667|5663|5563|5557|0
1351641600000|2012-10-31 00:00:00|5577|5573|5588|5584|5597|5592|5557|5552|0
1351728000000|2012-11-01 00:00:00|5581|5577|5615|5611|5633|5625|5571|5566|0
1351814400000|2012-11-02 00:00:00|5654|5650|5691|5687|5694|5689|5654|5650|0
1352073600000|2012-11-05 00:00:00|5682|5678|5682|5678|5690|5685|5656|5651|0
1352160000000|2012-11-06 00:00:00|5681|5677|5720|5716|5723|5717|5678|5673|0
1352246400000|2012-11-07 00:00:00|5705|5701|5737|5733|5765|5760|5687|5682|0
1352332800000|2012-11-08 00:00:00|5688|5684|5707|5703|5720|5716|5688|5684|0
1352419200000|2012-11-09 00:00:00|5696|5692|5664|5660|5726|5721|5647|5642|0
1352678400000|2012-11-12 00:00:00|5654|5650|5664|5660|5677|5672|5638|5633|0
1352764800000|2012-11-13 00:00:00|5646|5639|5641|5637|5659|5653|5628|5623|0
1352851200000|2012-11-14 00:00:00|5599|5595|5649|5645|5660|5654|5599|5595|0
1352937600000|2012-11-15 00:00:00|5629|5625|5602|5597|5629|5625|5576|5571|0
1353024000000|2012-11-16 00:00:00|5592|5588|5546|5542|5639|5634|5544|5538|0
1353283200000|2012-11-19 00:00:00|5568|5564|5572|5568|5580|5575|5542|5537|0
1353369600000|2012-11-20 00:00:00|5593|5589|5567|5563|5597|5592|5541|5536|0
1353456000000|2012-11-21 00:00:00|5569|5565|5606|5602|5615|5610|5557|5553|0
1353542400000|2012-11-22 00:00:00|5619|5615|5625|5621|5644|5640|5600|5595|0
1353628800000|2012-11-23 00:00:00|5631|5627|5616|5612|5632|5627|5585|5581|0
1353888000000|2012-11-26 00:00:00|5637|5631|5632|5628|5646|5641|5619|5615|0
1353974400000|2012-11-27 00:00:00|5654|5650|5724|5720|5728|5723|5654|5649|0
1354060800000|2012-11-28 00:00:00|5688|5684|5739|5735|5747|5742|5688|5684|0
1354147200000|2012-11-29 00:00:00|5751|5747|5846|5842|5852|5847|5750|5746|0
1354233600000|2012-11-30 00:00:00|5869|5865|5869|5865|5895|5891|5842|5837|0
1354492800000|2012-12-03 00:00:00|5877|5873|5882|5878|5901|5896|5856|5850|0
1354579200000|2012-12-04 00:00:00|5866|5862|5894|5890|5900|5893|5861|5856|0
1354665600000|2012-12-05 00:00:00|5916|5912|5908|5904|5922|5917|5893|5888|0
1354752000000|2012-12-06 00:00:00|5919|5915|5937|5933|5948|5943|5832|5827|0
1354838400000|2012-12-07 00:00:00|5935|5931|5894|5890|5941|5937|5884|5879|0
1355097600000|2012-12-10 00:00:00|5909|5905|5898|5894|5925|5920|5887|5882|0
1355184000000|2012-12-11 00:00:00|5922|5918|5897|5893|5969|5964|5863|5857|0
1355270400000|2012-12-12 00:00:00|5912|5908|5883|5879|5926|5921|5881|5875|0
1355356800000|2012-12-13 00:00:00|5894|5890|5837|5833|5903|5898|5830|5825|0
1355443200000|2012-12-14 00:00:00|5842|5838|5891|5887|5897|5892|5836|5831|0
1355702400000|2012-12-17 00:00:00|5872|5867|5865|5860|5884|5878|5857|5851|0
1355788800000|2012-12-18 00:00:00|5878|5873|5906|5901|5920|5910|5820|5813|0
1355875200000|2012-12-19 00:00:00|5928|5923|5923|5918|5935|5929|5912|5906|0
1355961600000|2012-12-20 00:00:00|5926|5921|5904|5897|5926|5921|5872|5866|0
1356048000000|2012-12-21 00:00:00|5879|5874|5834|5826|5879|5874|5823|5816|0
1356307200000|2012-12-24 00:00:00|5853|5848|5838|5833|5855|5848|5830|5823|0
1356480000000|2012-12-26 00:00:00|5839|5834|5911|5906|5918|5911|5839|5834|0
1356566400000|2012-12-27 00:00:00|5920|5915|5873|5868|5920|5915|5867|5861|0
1356652800000|2012-12-28 00:00:00|5879|5872|5894|5889|5899|5894|5870|5865|0
1356912000000|2012-12-31 00:00:00|5890|5884|5896|5891|5916|5910|5887|5882|0
1357084800000|2013-01-02 00:00:00|5901|5896|5988|5983|5997|5991|5901|5896|0
1357171200000|2013-01-03 00:00:00|6007|6002|5987|5982|6007|6002|5976|5970|0
1357257600000|2013-01-04 00:00:00|5979|5974|5998|5993|6005|5999|5962|5956|0
1357516800000|2013-01-07 00:00:00|6007|6002|5963|5958|6014|6007|5960|5954|0
1357603200000|2013-01-08 00:00:00|5958|5953|5995|5990|6004|5999|5945|5939|0
1357689600000|2013-01-09 00:00:00|5992|5987|5950|5945|6000|5995|5935|5929|0
1357776000000|2013-01-10 00:00:00|5948|5943|5948|5943|5985|5979|5937|5932|0
1357862400000|2013-01-11 00:00:00|5973|5968|5927|5922|5988|5982|5922|5916|0
1358121600000|2013-01-14 00:00:00|5948|5943|6031|6026|6037|6030|5939|5933|0
1358208000000|2013-01-15 00:00:00|6018|6013|6042|6037|6058|6051|5998|5993|0
1358294400000|2013-01-16 00:00:00|6026|6021|5977|5972|6037|6031|5972|5966|0
1358380800000|2013-01-17 00:00:00|5976|5971|6015|6010|6035|6029|5963|5958|0
1358467200000|2013-01-18 00:00:00|6018|6013|6038|6033|6057|6051|6018|6013|0
1358726400000|2013-01-21 00:00:00|6057|6052|6064|6059|6070|6064|6032|6027|0
1358812800000|2013-01-22 00:00:00|6068|6063|6019|6014|6071|6066|6017|6011|0
1358899200000|2013-01-23 00:00:00|6029|6024|6040|6035|6046|6040|5991|5985|0
1358985600000|2013-01-24 00:00:00|6028|6023|5982|5977|6029|6023|5973|5968|0
1359072000000|2013-01-25 00:00:00|5985|5980|6038|6033|6046|6040|5978|5972|0
1359331200000|2013-01-28 00:00:00|6041|6036|6041|6036|6053|6047|6027|6021|0
1359417600000|2013-01-29 00:00:00|6031|6026|6015|6010|6083|6076|6006|5999|0
1359504000000|2013-01-30 00:00:00|6027|6022|6021|6016|6038|6032|6012|6005|0
1359590400000|2013-01-31 00:00:00|6013|6008|6026|6021|6047|6041|6011|6005|0
1359676800000|2013-02-01 00:00:00|6027|6022|5995|5990|6034|6028|5983|5978|0
1359936000000|2013-02-04 00:00:00|6015|6010|5949|5944|6019|6012|5947|5942|0
1360022400000|2013-02-05 00:00:00|5925|5918|5927|5922|5949|5943|5921|5915|0
1360108800000|2013-02-06 00:00:00|5945|5938|5926|5921|5948|5943|5922|5916|0
1360195200000|2013-02-07 00:00:00|5906|5901|5917|5912|5947|5942|5897|5885|0
1360281600000|2013-02-08 00:00:00|5916|5911|5891|5886|5945|5939|5879|5872|0
1360540800000|2013-02-11 00:00:00|5894|5889|5897|5892|5917|5911|5885|5880|0
1360627200000|2013-02-12 00:00:00|5899|5894|5923|5918|5928|5921|5885|5879|0
1360713600000|2013-02-13 00:00:00|5934|5929|5931|5926|5967|5961|5918|5913|0
1360800000000|2013-02-14 00:00:00|5939|5934|5884|5879|5940|5934|5880|5874|0
1360886400000|2013-02-15 00:00:00|5886|5881|5877|5872|5904|5898|5854|5849|0
1361145600000|2013-02-18 00:00:00|5884|5879|5900|5895|5919|5913|5879|5874|0
1361232000000|2013-02-19 00:00:00|5897|5892|5957|5952|5962|5955|5885|5880|0
1361318400000|2013-02-20 00:00:00|5971|5966|5956|5951|5971|5966|5945|5940|0
1361404800000|2013-02-21 00:00:00|5946|5941|5847|5842|5946|5941|5844|5837|0
1361491200000|2013-02-22 00:00:00|5857|5852|5846|5841|5879|5873|5841|5835|0
1361750400000|2013-02-25 00:00:00|5853|5848|5853|5848|5885|5879|5826|5820|0
1361836800000|2013-02-26 00:00:00|5830|5825|5772|5764|5837|5831|5758|5753|0
1361923200000|2013-02-27 00:00:00|5785|5780|5802|5797|5821|5815|5753|5747|0
1362009600000|2013-02-28 00:00:00|5845|5840|5729|5724|5849|5843|5693|5688|0
1362096000000|2013-03-01 00:00:00|5728|5723|5705|5700|5738|5732|5686|5681|0
1362355200000|2013-03-04 00:00:00|5691|5685|5702|5697|5709|5703|5659|5653|0
1362441600000|2013-03-05 00:00:00|5689|5684|5788|5783|5793|5787|5689|5684|0
1362528000000|2013-03-06 00:00:00|5810|5805|5831|5826|5836|5830|5800|5794|0
1362614400000|2013-03-07 00:00:00|5823|5818|5891|5886|5893|5887|5802|5796|0
1362700800000|2013-03-08 00:00:00|5901|5896|5951|5946|5968|5962|5887|5881|0
1362960000000|2013-03-11 00:00:00|5959|5954|5945|5940|5983|5977|5939|5934|0
1363046400000|2013-03-12 00:00:00|5957|5952|5918|5913|5961|5955|5900|5894|0
1363132800000|2013-03-13 00:00:00|5896|5891|5853|5848|5901|5896|5843|5837|0
1363219200000|2013-03-14 00:00:00|5851|5846|5925|5920|5938|5932|5792|5786|0
1363305600000|2013-03-15 00:00:00|5927|5922|5889|5884|5954|5948|5867|5861|0
1363564800000|2013-03-18 00:00:00|5903|5898|5838|5833|5903|5898|5821|5815|0
1363651200000|2013-03-19 00:00:00|5856|5851|5744|5739|5856|5851|5722|5715|0
1363737600000|2013-03-20 00:00:00|5728|5723|5717|5712|5752|5746|5696|5690|0
1363824000000|2013-03-21 00:00:00|5714|5709|5642|5637|5752|5747|5637|5631|0
1363910400000|2013-03-22 00:00:00|5649|5644|5652|5647|5697|5691|5633|5627|0
1364169600000|2013-03-25 00:00:00|5699|5694|5635|5630|5707|5701|5626|5619|0
1364256000000|2013-03-26 00:00:00|5619|5614|5627|5622|5657|5651|5610|5604|0
1364342400000|2013-03-27 00:00:00|5626|5621|5644|5639|5647|5639|5616|5610|0
1364428800000|2013-03-28 00:00:00|5637|5632|5691|5686|5706|5695|5604|5598|0
1364515200000|2013-03-29 00:00:00|5701|5685|5695|5690|5701|5693|5691|5684|0
1364770800000|2013-03-31 23:00:00|5691|5686|5703|5698|5715|5708|5676|5669|0
1364857200000|2013-04-01 23:00:00|5692|5687|5756|5751|5761|5755|5684|5677|0
1364943600000|2013-04-02 23:00:00|5735|5730|5670|5665|5750|5744|5652|5647|0
1365030000000|2013-04-03 23:00:00|5638|5633|5575|5570|5647|5641|5571|5565|0
1365116400000|2013-04-04 23:00:00|5562|5557|5548|5540|5583|5577|5540|5534|0
1365375600000|2013-04-07 23:00:00|5550|5545|5549|5544|5575|5569|5544|5537|0
1365462000000|2013-04-08 23:00:00|5552|5547|5482|5477|5609|5603|5480|5474|0
1365548400000|2013-04-09 23:00:00|5516|5511|5546|5541|5567|5561|5473|5467|0
1365634800000|2013-04-10 23:00:00|5591|5586|5581|5576|5607|5601|5532|5526|0
1365721200000|2013-04-11 23:00:00|5568|5563|5521|5516|5569|5564|5505|5500|0
1365980400000|2013-04-14 23:00:00|5520|5515|5548|5543|5591|5585|5497|5491|0
1366066800000|2013-04-15 23:00:00|5538|5533|5689|5684|5701|5695|5538|5533|0
1366153200000|2013-04-16 23:00:00|5706|5701|5696|5691|5729|5723|5660|5654|0
1366239600000|2013-04-17 23:00:00|5686|5681|5772|5767|5792|5786|5685|5678|0
1366326000000|2013-04-18 23:00:00|5780|5771|5800|5795|5808|5802|5777|5771|0
1366585200000|2013-04-21 23:00:00|5835|5830|5834|5829|5841|5835|5788|5782|0
1366671600000|2013-04-22 23:00:00|5836|5831|5844|5839|5854|5847|5797|5791|0
1366758000000|2013-04-23 23:00:00|5918|5897|5914|5909|5928|5922|5896|5889|0
1366844400000|2013-04-24 23:00:00|5968|5963|5910|5905|5968|5963|5866|5860|0
1366930800000|2013-04-25 23:00:00|5908|5903|5877|5872|5909|5904|5865|5859|0
1367190000000|2013-04-28 23:00:00|5882|5877|5903|5898|5923|5917|5874|5868|0
1367276400000|2013-04-29 23:00:00|5904|5899|5912|5907|5959|5953|5857|5851|0
1367362800000|2013-04-30 23:00:00|5956|5948|5960|5955|5979|5973|5954|5944|0
1367449200000|2013-05-01 23:00:00|5971|5966|6000|5995|6019|6013|5923|5917|0
1367535600000|2013-05-02 23:00:00|5986|5981|5946|5941|5996|5990|5930|5924|0
1367794800000|2013-05-05 23:00:00|5958|5953|5973|5968|5976|5969|5924|5918|0
1367881200000|2013-05-06 23:00:00|5972|5967|6050|6045|6055|6049|5972|5967|0
1367967600000|2013-05-07 23:00:00|6067|6062|6085|6080|6090|6084|6025|6019|0
1368054000000|2013-05-08 23:00:00|6080|6075|6061|6056|6084|6078|6038|6032|0
1368140400000|2013-05-09 23:00:00|6063|6058|6102|6097|6115|6109|6045|6039|0
1368399600000|2013-05-12 23:00:00|6081|6076|5990|5985|6107|6101|5985|5978|0
1368486000000|2013-05-13 23:00:00|5992|5987|6006|6001|6037|6031|5980|5974|0
1368572400000|2013-05-14 23:00:00|6028|6023|6148|6139|6155|6150|6028|6023|0
1368658800000|2013-05-15 23:00:00|6141|6136|6162|6157|6187|6182|6131|6124|0
1368745200000|2013-05-16 23:00:00|6159|6154|6177|6170|6196|6189|6142|6136|0
1369004400000|2013-05-19 23:00:00|6190|6185|6156|6151|6228|6222|6143|6137|0
1369090800000|2013-05-20 23:00:00|6153|6148|6108|6103|6179|6173|6096|6090|0
1369177200000|2013-05-21 23:00:00|6111|6106|6097|6092|6144|6137|6071|6065|0
1369263600000|2013-05-22 23:00:00|6094|6089|5958|5953|6094|6089|5941|5935|0
1369350000000|2013-05-23 23:00:00|5986|5981|5974|5969|5999|5992|5925|5919|0
1369609200000|2013-05-26 23:00:00|5967|5962|6065|6060|6100|6094|5959|5953|0
1369695600000|2013-05-27 23:00:00|6078|6073|6107|6102|6126|6119|6046|6040|0
1369782000000|2013-05-28 23:00:00|6105|6098|6083|6078|6105|6098|6059|6053|0
1369868400000|2013-05-29 23:00:00|6068|6063|6106|6101|6124|6118|6066|6061|0
1369954800000|2013-05-30 23:00:00|6103|6098|5969|5964|6103|6098|5962|5956|0
1370214000000|2013-06-02 23:00:00|5980|5975|5945|5940|5988|5982|5909|5903|0
1370300400000|2013-06-03 23:00:00|5938|5931|5923|5918|5981|5975|5906|5900|0
1370386800000|2013-06-04 23:00:00|5919|5914|5931|5926|5937|5930|5881|5875|0
1370473200000|2013-06-05 23:00:00|5889|5884|5919|5914|5957|5951|5864|5858|0
1370559600000|2013-06-06 23:00:00|5921|5916|5876|5871|5979|5973|5872|5866|0
1370818800000|2013-06-09 23:00:00|5880|5875|5896|5891|5929|5923|5857|5851|0
1370905200000|2013-06-10 23:00:00|5890|5885|5780|5775|5890|5885|5777|5769|0
1370991600000|2013-06-11 23:00:00|5763|5758|5763|5758|5797|5791|5733|5728|0
1371078000000|2013-06-12 23:00:00|5708|5703|5686|5681|5724|5718|5678|5672|0
1371164400000|2013-06-13 23:00:00|5687|5682|5793|5788|5811|5805|5687|5682|0
1371423600000|2013-06-16 23:00:00|5807|5802|5831|5826|5841|5833|5756|5750|0
1371510000000|2013-06-17 23:00:00|5816|5811|5802|5797|5856|5849|5788|5782|0
1371596400000|2013-06-18 23:00:00|5792|5787|5814|5809|5818|5812|5763|5757|0
1371682800000|2013-06-19 23:00:00|5724|5719|5632|5627|5724|5719|5625|5618|0
1371769200000|2013-06-20 23:00:00|5613|5608|5622|5616|5670|5663|5601|5595|0
1372028400000|2013-06-23 23:00:00|5614|5609|5588|5583|5614|5609|5544|5538|0
1372114800000|2013-06-24 23:00:00|5576|5571|5588|5583|5657|5651|5558|5552|0
1372201200000|2013-06-25 23:00:00|5609|5604|5576|5571|5619|5613|5561|5553|0
1372287600000|2013-06-26 23:00:00|5644|5639|5669|5664|5696|5690|5627|5621|0
1372374000000|2013-06-27 23:00:00|5758|5753|5825|5820|5848|5842|5755|5749|0
1372633200000|2013-06-30 23:00:00|5825|5819|5888|5883|5889|5883|5821|5812|0
1372719600000|2013-07-01 23:00:00|5869|5864|5860|5855|5883|5876|5844|5838|0
1372806000000|2013-07-02 23:00:00|5801|5796|5775|5770|5803|5796|5751|5745|0
1372892400000|2013-07-03 23:00:00|5792|5787|5840|5835|5851|5845|5779|5773|0
1372978800000|2013-07-04 23:00:00|5879|5874|5874|5869|5905|5899|5860|5853|0
1373238000000|2013-07-07 23:00:00|5831|5826|5828|5823|5845|5839|5773|5767|0
1373324400000|2013-07-08 23:00:00|5853|5848|5858|5853|5876|5870|5841|5834|0
1373410800000|2013-07-09 23:00:00|5874|5869|5808|5803|5887|5881|5801|5795|0
1373497200000|2013-07-10 23:00:00|5896|5891|5934|5929|5960|5954|5896|5891|0
1373583600000|2013-07-11 23:00:00|5987|5982|6015|6010|6022|6013|5948|5942|0
1373842800000|2013-07-14 23:00:00|6000|5995|6025|6020|6042|6036|5982|5976|0
1373929200000|2013-07-15 23:00:00|5923|5918|5963|5957|5966|5960|5913|5907|0
1374015600000|2013-07-16 23:00:00|5976|5971|5969|5964|5995|5989|5930|5924|0
1374102000000|2013-07-17 23:00:00|5987|5982|6055|6050|6069|6063|5978|5972|0
1374188400000|2013-07-18 23:00:00|6053|6048|6034|6029|6074|6068|6031|6026|0
1374447600000|2013-07-21 23:00:00|6023|6018|6036|6031|6072|6066|6016|6010|0
1374534000000|2013-07-22 23:00:00|6070|6065|6084|6079|6106|6100|6070|6065|0
1374620400000|2013-07-23 23:00:00|6041|6036|6002|5997|6057|6050|5969|5963|0
1374706800000|2013-07-24 23:00:00|5978|5973|5914|5907|5989|5983|5899|5894|0
1374793200000|2013-07-25 23:00:00|5931|5926|5886|5881|5940|5934|5870|5865|0
1375052400000|2013-07-28 23:00:00|5874|5869|5840|5835|5889|5882|5833|5828|0
1375138800000|2013-07-29 23:00:00|5849|5844|5766|5761|5869|5862|5747|5741|0
1375225200000|2013-07-30 23:00:00|5738|5733|5738|5733|5753|5748|5674|5669|0
1375311600000|2013-07-31 23:00:00|5766|5761|5726|5721|5804|5798|5662|5655|0
1375398000000|2013-08-01 23:00:00|5751|5746|5670|5664|5753|5748|5660|5654|0
1375657200000|2013-08-04 23:00:00|5682|5677|5684|5678|5724|5718|5656|5651|0
1375743600000|2013-08-05 23:00:00|5646|5641|5525|5520|5646|5641|5506|5499|0
1375830000000|2013-08-06 23:00:00|5534|5529|5515|5510|5568|5562|5473|5467|0
1375916400000|2013-08-07 23:00:00|5514|5509|5561|5556|5575|5568|5506|5500|0
1376002800000|2013-08-08 23:00:00|5556|5545|5523|5518|5559|5548|5511|5504|0
1376262000000|2013-08-11 23:00:00|5548|5543|5576|5571|5630|5624|5541|5535|0
1376348400000|2013-08-12 23:00:00|5573|5568|5681|5676|5685|5679|5561|5555|0
1376434800000|2013-08-13 23:00:00|5675|5670|5724|5719|5730|5724|5667|5661|0
1376521200000|2013-08-14 23:00:00|5723|5718|5703|5698|5735|5726|5694|5688|0
1376607600000|2013-08-15 23:00:00|5665|5660|5482|5477|5692|5685|5471|5466|0
1376866800000|2013-08-18 23:00:00|5444|5439|5398|5393|5452|5445|5353|5347|0
1376953200000|2013-08-19 23:00:00|5322|5317|5373|5368|5410|5403|5294|5287|0
1377039600000|2013-08-20 23:00:00|5466|5461|5305|5300|5478|5469|5247|5241|0
1377126000000|2013-08-21 23:00:00|5249|5244|5412|5407|5425|5419|5246|5239|0
1377212400000|2013-08-22 23:00:00|5423|5418|5463|5458|5468|5462|5369|5363|0
1377471600000|2013-08-25 23:00:00|5486|5481|5460|5455|5525|5518|5442|5436|0
1377558000000|2013-08-26 23:00:00|5419|5414|5306|5301|5419|5414|5259|5252|0
1377644400000|2013-08-27 23:00:00|5230|5225|5273|5268|5321|5315|5112|5106|0
1377730800000|2013-08-28 23:00:00|5322|5317|5344|5339|5417|5409|5299|5293|0
1377817200000|2013-08-29 23:00:00|5339|5334|5435|5430|5462|5456|5334|5328|0
1378076400000|2013-09-01 23:00:00|5448|5443|5530|5525|5551|5545|5448|5443|0
1378162800000|2013-09-02 23:00:00|5546|5541|5313|5308|5550|5544|5302|5295|0
1378249200000|2013-09-03 23:00:00|5321|5316|5426|5421|5454|5448|5303|5298|0
1378335600000|2013-09-04 23:00:00|5534|5529|5582|5577|5624|5617|5534|5529|0
1378422000000|2013-09-05 23:00:00|5616|5611|5673|5668|5689|5684|5565|5559|0
1378681200000|2013-09-08 23:00:00|5676|5671|5748|5743|5768|5761|5676|5671|0
1378767600000|2013-09-09 23:00:00|5830|5825|5894|5889|5900|5894|5768|5757|0
1378854000000|2013-09-10 23:00:00|5881|5876|5917|5912|5937|5931|5835|5829|0
1378940400000|2013-09-11 23:00:00|5937|5932|5858|5853|5942|5935|5812|5807|0
1379026800000|2013-09-12 23:00:00|5826|5821|5859|5854|5893|5887|5814|5807|0
1379286000000|2013-09-15 23:00:00|5948|5943|5844|5835|5979|5973|5795|5789|0
1379372400000|2013-09-16 23:00:00|5825|5820|5862|5857|5866|5860|5802|5796|0
1379458800000|2013-09-17 23:00:00|5866|5861|5914|5909|5928|5922|5844|5839|0
1379545200000|2013-09-18 23:00:00|6065|6060|6119|6114|6153|6147|6059|6053|0
1379631600000|2013-09-19 23:00:00|6104|6099|6025|6020|6134|6128|5923|5913|0
1379890800000|2013-09-22 23:00:00|5957|5952|5892|5887|5990|5983|5865|5859|0
1379977200000|2013-09-23 23:00:00|5863|5858|5898|5893|5943|5937|5858|5852|0
1380063600000|2013-09-24 23:00:00|5895|5890|5871|5860|5904|5898|5802|5796|0
1380150000000|2013-09-25 23:00:00|5860|5855|5882|5877|5925|5918|5853|5846|0
1380236400000|2013-09-26 23:00:00|5884|5879|5829|5824|5902|5896|5815|5808|0
1380495600000|2013-09-29 23:00:00|5785|5780|5719|5714|5787|5780|5717|5710|0
1380582000000|2013-09-30 23:00:00|5735|5730|5788|5783|5793|5785|5696|5691|0
1380668400000|2013-10-01 23:00:00|5819|5804|5785|5780|5829|5822|5778|5772|0
1380754800000|2013-10-02 23:00:00|5815|5810|5929|5924|5937|5931|5793|5787|0
1380841200000|2013-10-03 23:00:00|5906|5901|5919|5914|5969|5962|5888|5880|0
1381100400000|2013-10-06 23:00:00|5895|5890|5901|5896|5912|5905|5815|5809|0
1381186800000|2013-10-07 23:00:00|5950|5945|5917|5912|5988|5982|5909|5904|0
1381273200000|2013-10-08 23:00:00|5884|5879|6020|6015|6023|6017|5871|5864|0
1381359600000|2013-10-09 23:00:00|5997|5992|6042|6037|6045|6039|5976|5970|0
1381446000000|2013-10-10 23:00:00|6107|6102|6087|6082|6114|6108|6045|6039|0
1381705200000|2013-10-13 23:00:00|6075|6070|6119|6114|6129|6122|6075|6070|0
1381791600000|2013-10-14 23:00:00|6155|6150|6082|6077|6160|6154|6053|6046|0
1381878000000|2013-10-15 23:00:00|6077|6061|6082|6077|6086|6081|6049|6042|0
1381964400000|2013-10-16 23:00:00|6087|6082|6041|6036|6112|6107|6033|6027|0
1382050800000|2013-10-17 23:00:00|6075|6070|6174|6169|6199|6191|6074|6067|0
1382310000000|2013-10-20 23:00:00|6186|6181|6211|6206|6217|6211|6161|6155|0
1382396400000|2013-10-21 23:00:00|6184|6179|6212|6207|6221|6215|6182|6176|0
1382482800000|2013-10-22 23:00:00|6206|6201|6173|6168|6212|6206|6110|6104|0
1382569200000|2013-10-23 23:00:00|6172|6167|6172|6167|6253|6247|6138|6132|0
1382655600000|2013-10-24 23:00:00|6148|6143|6141|6136|6183|6177|6124|6118|0
1382918400000|2013-10-28 00:00:00|6169|6164|6111|6106|6169|6164|6096|6090|0
1383004800000|2013-10-29 00:00:00|6113|6108|6227|6222|6238|6233|6081|6076|0
1383091200000|2013-10-30 00:00:00|6235|6230|6244|6239|6272|6267|6225|6218|0
1383177600000|2013-10-31 00:00:00|6230|6225|6273|6268|6293|6288|6229|6224|0
1383264000000|2013-11-01 00:00:00|6258|6253|6311|6306|6325|6320|6258|6253|0
1383523200000|2013-11-04 00:00:00|6313|6308|6305|6300|6313|6308|6262|6254|0
1383609600000|2013-11-05 00:00:00|6290|6285|6258|6252|6318|6312|6241|6235|0
1383696000000|2013-11-06 00:00:00|6250|6245|6220|6213|6264|6259|6210|6204|0
1383782400000|2013-11-07 00:00:00|6213|6208|6177|6172|6296|6290|6176|6170|0
1383868800000|2013-11-08 00:00:00|6157|6152|6140|6135|6180|6175|6124|6118|0
1384128000000|2013-11-11 00:00:00|6107|6102|6087|6082|6147|6141|6068|6062|0
1384214400000|2013-11-12 00:00:00|6088|6083|6023|6018|6108|6103|6019|6013|0
1384300800000|2013-11-13 00:00:00|6004|5999|5991|5986|6043|6036|5965|5958|0
1384387200000|2013-11-14 00:00:00|6040|6035|6050|6045|6098|6092|6031|6025|0
1384473600000|2013-11-15 00:00:00|6048|6043|6093|6088|6119|6113|6048|6043|0
1384732800000|2013-11-18 00:00:00|6165|6160|6193|6188|6197|6191|6121|6116|0
1384819200000|2013-11-19 00:00:00|6188|6183|6197|6192|6205|6199|6172|6166|0
1384905600000|2013-11-20 00:00:00|6177|6172|6099|6094|6200|6195|6096|6090|0
1384992000000|2013-11-21 00:00:00|6071|6066|5998|5993|6073|6067|5969|5962|0
1385078400000|2013-11-22 00:00:00|6013|6008|5998|5993|6034|6029|5954|5947|0
1385337600000|2013-11-25 00:00:00|6024|6019|6105|6097|6112|6105|6023|6018|0
1385424000000|2013-11-26 00:00:00|6083|6078|6033|6028|6090|6084|6030|6018|0
1385510400000|2013-11-27 00:00:00|6035|6030|6063|6058|6080|6074|6021|6015|0
1385596800000|2013-11-28 00:00:00|6136|6131|6109|6101|6137|6132|6070|6063|0
1385683200000|2013-11-29 00:00:00|6103|6098|6176|6171|6189|6183|6103|6098|0
1385942400000|2013-12-02 00:00:00|6178|6173|6214|6206|6228|6221|6178|6172|0
1386028800000|2013-12-03 00:00:00|6185|6180|6205|6198|6222|6216|6183|6174|0
1386115200000|2013-12-04 00:00:00|6179|6174|6164|6159|6214|6208|6143|6138|0
1386201600000|2013-12-05 00:00:00|6259|6254|6241|6236|6306|6299|6227|6222|0
1386288000000|2013-12-06 00:00:00|6252|6247|6280|6275|6283|6277|6230|6225|0
1386547200000|2013-12-09 00:00:00|6419|6414|6349|6344|6435|6428|6343|6337|0
1386633600000|2013-12-10 00:00:00|6369|6364|6340|6335|6372|6366|6310|6304|0
1386720000000|2013-12-11 00:00:00|6312|6307|6310|6305|6322|6316|6276|6269|0
1386806400000|2013-12-12 00:00:00|6267|6262|6226|6221|6278|6272|6222|6216|0
1386892800000|2013-12-13 00:00:00|6194|6189|6173|6168|6202|6197|6157|6151|0
1387152000000|2013-12-16 00:00:00|6151|6146|6149|6144|6174|6168|6142|6135|0
1387238400000|2013-12-17 00:00:00|6181|6176|6139|6134|6186|6179|6130|6120|0
1387324800000|2013-12-18 00:00:00|6141|6136|6251|6246|6253|6247|6141|6136|0
1387411200000|2013-12-19 00:00:00|6270|6265|6170|6165|6271|6265|6146|6140|0
1387497600000|2013-12-20 00:00:00|6166|6161|6295|6286|6299|6293|6161|6155|0
1387756800000|2013-12-23 00:00:00|6293|6290|6293|6288|6323|6317|6280|6274|0
1387843200000|2013-12-24 00:00:00|6300|6295|6273|6268|6304|6297|6263|6257|0
1388016000000|2013-12-26 00:00:00|6268|6263|6289|6284|6305|6299|6267|6260|0
1388102400000|2013-12-27 00:00:00|6284|6276|6308|6303|6326|6319|6280|6274|0
1388361600000|2013-12-30 00:00:00|6307|6302|6276|6271|6335|6328|6264|6258|0
1388448000000|2013-12-31 00:00:00|6354|6349|6293|6288|6354|6349|6283|6277|0
1388620800000|2014-01-02 00:00:00|6285|6280|6197|6192|6353|6348|6177|6168|0
1388707200000|2014-01-03 00:00:00|6145|6140|6196|6191|6199|6193|6143|6136|0
1388966400000|2014-01-06 00:00:00|6178|6173|6179|6174|6191|6184|6153|6146|0
1389052800000|2014-01-07 00:00:00|6186|6181|6150|6145|6202|6196|6121|6113|0
1389139200000|2014-01-08 00:00:00|6161|6156|6162|6156|6181|6175|6142|6137|0
1389225600000|2014-01-09 00:00:00|6160|6155|6160|6151|6168|6162|6126|6120|0
1389312000000|2014-01-10 00:00:00|6147|6142|6147|6142|6230|6224|6121|6115|0
1389571200000|2014-01-13 00:00:00|6173|6168|6272|6267|6275|6269|6173|6168|0
1389657600000|2014-01-14 00:00:00|6248|6243|6244|6239|6256|6251|6229|6223|0
1389744000000|2014-01-15 00:00:00|6254|6249|6316|6311|6326|6320|6250|6244|0
1389830400000|2014-01-16 00:00:00|6334|6329|6313|6308|6336|6330|6299|6293|0
1389916800000|2014-01-17 00:00:00|6302|6297|6253|6248|6325|6319|6232|6226|0
1390176000000|2014-01-20 00:00:00|6239|6234|6307|6301|6320|6313|6232|6226|0
1390262400000|2014-01-21 00:00:00|6320|6315|6312|6306|6328|6322|6292|6285|0
1390348800000|2014-01-22 00:00:00|6293|6288|6332|6326|6360|6351|6276|6270|0
1390435200000|2014-01-23 00:00:00|6316|6311|6348|6343|6354|6348|6310|6304|0
1390521600000|2014-01-24 00:00:00|6307|6302|6264|6257|6324|6318|6257|6251|0
1390780800000|2014-01-27 00:00:00|6177|6172|6144|6136|6188|6182|6132|6127|0
1390867200000|2014-01-28 00:00:00|6128|6123|6133|6128|6161|6156|6076|6070|0
1390953600000|2014-01-29 00:00:00|6155|6150|6114|6109|6164|6158|6098|6092|0
1391040000000|2014-01-30 00:00:00|6061|6055|6064|6056|6076|6070|6026|6020|0
1391126400000|2014-01-31 00:00:00|6061|6062|6069|6063|6091|6085|6053|6047|0
1391385600000|2014-02-03 00:00:00|6043|6038|6000|5995|6063|6057|5994|5987|0
1391472000000|2014-02-04 00:00:00|5942|5937|6006|6001|6011|6005|5929|5923|0
1391558400000|2014-02-05 00:00:00|5984|5979|6011|6006|6027|6021|5944|5938|0
1391644800000|2014-02-06 00:00:00|6020|6015|6028|6023|6040|6034|5948|5942|0
1391731200000|2014-02-07 00:00:00|6067|6062|6050|6045|6071|6065|6013|6006|0
1391990400000|2014-02-10 00:00:00|6067|6062|6034|6028|6083|6074|6025|6018|0
1392076800000|2014-02-11 00:00:00|6052|6047|6058|6053|6074|6068|6040|6034|0
1392163200000|2014-02-12 00:00:00|6082|6077|6080|6074|6111|6105|6073|6068|0
1392249600000|2014-02-13 00:00:00|6091|6086|5983|5978|6093|6086|5974|5968|0
1392336000000|2014-02-14 00:00:00|6016|6011|6048|6041|6055|6048|5981|5976|0
1392595200000|2014-02-17 00:00:00|6063|6058|6088|6081|6092|6086|6037|6030|0
1392681600000|2014-02-18 00:00:00|6080|6075|6126|6120|6146|6140|6072|6066|0
1392768000000|2014-02-19 00:00:00|6133|6128|6157|6152|6163|6157|6119|6113|0
1392854400000|2014-02-20 00:00:00|6119|6114|6098|6093|6130|6124|6094|6088|0
1392940800000|2014-02-21 00:00:00|6109|6104|6154|6149|6164|6158|6109|6104|0
1393200000000|2014-02-24 00:00:00|6142|6137|6188|6183|6192|6186|6134|6128|0
1393286400000|2014-02-25 00:00:00|6205|6200|6207|6200|6221|6215|6177|6172|0
1393372800000|2014-02-26 00:00:00|6209|6204|6239|6234|6241|6235|6206|6201|0
1393459200000|2014-02-27 00:00:00|6241|6233|6256|6250|6279|6273|6230|6224|0
1393545600000|2014-02-28 00:00:00|6255|6245|6245|6240|6258|6252|6226|6220|0
1393804800000|2014-03-03 00:00:00|6246|6241|6198|6193|6262|6256|6198|6193|0
1393891200000|2014-03-04 00:00:00|6212|6207|6303|6298|6315|6309|6212|6207|0
1393977600000|2014-03-05 00:00:00|6334|6328|6320|6315|6335|6330|6282|6276|0
1394064000000|2014-03-06 00:00:00|6350|6345|6404|6399|6411|6405|6334|6328|0
1394150400000|2014-03-07 00:00:00|6418|6413|6529|6524|6544|6538|6416|6411|0
1394409600000|2014-03-10 00:00:00|6501|6496|6541|6536|6575|6568|6501|6496|0
1394496000000|2014-03-11 00:00:00|6545|6540|6529|6522|6566|6559|6503|6497|0
1394582400000|2014-03-12 00:00:00|6507|6502|6529|6523|6557|6551|6495|6489|0
1394668800000|2014-03-13 00:00:00|6535|6524|6499|6493|6568|6562|6483|6477|0
1394755200000|2014-03-14 00:00:00|6464|6459|6513|6508|6532|6525|6441|6434|0
1395014400000|2014-03-17 00:00:00|6511|6504|6520|6515|6541|6535|6510|6503|0
1395100800000|2014-03-18 00:00:00|6542|6537|6533|6528|6581|6575|6499|6494|0
1395187200000|2014-03-19 00:00:00|6548|6543|6521|6516|6553|6548|6509|6502|0
1395273600000|2014-03-20 00:00:00|6505|6500|6480|6474|6523|6517|6465|6459|0
1395360000000|2014-03-21 00:00:00|6503|6498|6483|6476|6513|6505|6480|6475|0
1395619200000|2014-03-24 00:00:00|6499|6494|6586|6580|6590|6584|6499|6494|0
1395705600000|2014-03-25 00:00:00|6574|6569|6594|6589|6599|6592|6564|6558|0
1395792000000|2014-03-26 00:00:00|6621|6616|6603|6598|6628|6622|6580|6574|0
1395878400000|2014-03-27 00:00:00|6596|6591|6628|6623|6656|6650|6593|6587|0
1395964800000|2014-03-28 00:00:00|6655|6650|6673|6668|6675|6668|6624|6618|0
1396220400000|2014-03-30 23:00:00|6694|6689|6687|6681|6704|6698|6645|6639|0
1396306800000|2014-03-31 23:00:00|6700|6695|6788|6548|6788|6707|6657|6548|0
1396393200000|2014-04-01 23:00:00|6686|6681|6768|6760|6768|6760|6686|6681|0
1396479600000|2014-04-02 23:00:00|6760|6755|6740|6735|6765|6758|6701|6695|0
1396566000000|2014-04-03 23:00:00|6728|6723|6707|6702|6737|6731|6695|6689|0
1396825200000|2014-04-06 23:00:00|6708|6703|6697|6692|6734|6729|6656|6650|0
1396911600000|2014-04-07 23:00:00|6696|6691|6732|6727|6784|6778|6696|6691|0
1396998000000|2014-04-08 23:00:00|6769|6764|6803|6798|6806|6800|6704|6699|0
1397084400000|2014-04-09 23:00:00|6790|6785|6767|6762|6817|6811|6765|6760|0
1397170800000|2014-04-10 23:00:00|6745|6740|6754|6749|6785|6778|6741|6735|0
1397430000000|2014-04-13 23:00:00|6757|6752|6750|6745|6766|6761|6737|6732|0
1397516400000|2014-04-14 23:00:00|6779|6774|6716|6711|6787|6781|6697|6690|0
1397602800000|2014-04-15 23:00:00|6710|6704|6661|6656|6737|6731|6649|6644|0
1397689200000|2014-04-16 23:00:00|6678|6673|6764|6759|6769|6763|6668|6662|0
1397775600000|2014-04-17 23:00:00|6781|6772|6770|6765|6782|6774|6767|6759|0
1398038400000|2014-04-21 00:00:00|6780|6775|6796|6789|6813|6807|6765|6759|0
1398124800000|2014-04-22 00:00:00|6804|6799|6822|6817|6835|6829|6784|6778|0
1398211200000|2014-04-23 00:00:00|6814|6809|6848|6842|6860|6854|6813|6807|0
1398297600000|2014-04-24 00:00:00|6831|6843|6853|6844|6863|6857|6831|6825|0
1398384000000|2014-04-25 00:00:00|6834|6829|6777|6771|6835|6830|6757|6751|0
1398643200000|2014-04-28 00:00:00|6764|6759|6772|6767|6797.5|6792|6746|6740.5|0
1398729600000|2014-04-29 00:00:00|6761|6756|6718.8|6713.8|6771.5|6765|6694.5|6686|0
1398816000000|2014-04-30 00:00:00|6726.7|6721.7|6692.5|6687.5|6786|6779|6643.5|6637.5|0
1398902400000|2014-05-01 00:00:00|6694|6689|6677.5|6667.5|6698|6691.5|6661|6654|0
1398988800000|2014-05-02 00:00:00|6683.6|6678.6|6676.5|6669.5|6730|6724|6673|6667.5|0
1399248000000|2014-05-05 00:00:00|6672.7|6667.7|6678.5|6672.5|6732.5|6726.5|6664.5|6658.5|0
1399334400000|2014-05-06 00:00:00|6703.7|6698.7|6703|6697|6729|6722.5|6683|6677|0
1399420800000|2014-05-07 00:00:00|6693.3|6688.3|6630.5|6623.5|6702.5|6696.5|6623.5|6617.5|0
1399507200000|2014-05-08 00:00:00|6653|6648|6647.5|6641|6672.1|6666.1|6625|6618.5|0
1399593600000|2014-05-09 00:00:00|6643.4|6638.4|6869.5|6862.5|6872.5|6867|6639|6633.5|0
1399852800000|2014-05-12 00:00:00|6896.6|6891.6|7019|7011.5|7030|7023|6896.6|6890.5|0
1399939200000|2014-05-13 00:00:00|7092.2|7087.2|7119|7112.5|7181.5|7176|7061.5|7055|0
1400025600000|2014-05-14 00:00:00|7132.3|7127.3|7116.3|7111.3|7147.5|7141|7090|7083.5|0
1400112000000|2014-05-15 00:00:00|7116.6|7111.6|7118.9|7112.4|7160|7153.5|7091|7085|0
1400198400000|2014-05-16 00:00:00|7361.4|7356.4|7218|7210.5|7597.4|7589.9|7135.5|7127.5|0
1400454000000|2014-05-18 23:00:00|7216.3|7211.3|7216.3|7211.3|7216.3|7211.3|7216.3|7211.3|0
1400540400000|2014-05-19 23:00:00|7758.2|7753.2|7261.8|7256.8|7760.3|7755.3|7238.5|7232.5|0
1400626800000|2014-05-20 23:00:00|7276|7271|7252.9|7247.9|7287.5|7281.5|7209.5|7203.5|0
1400713200000|2014-05-21 23:00:00|7275.8|7270.8|7267.9|7261.4|7309.9|7304.4|7251.9|7245.9|0
1400799600000|2014-05-22 23:00:00|7292.5|7287.5|7365.4|7360.4|7366.9|7361.4|7277.4|7270.9|0
1401058800000|2014-05-25 23:00:00|7395.3|7390.3|7346.2|7341.2|7484.9|7479.4|7239.9|7234.4|0
1401145200000|2014-05-26 23:00:00|7335.7|7330.7|7281.7|7276.7|7335.7|7330.7|7253.9|7247.4|0
1401231600000|2014-05-27 23:00:00|7291.6|7286.6|7306.4|7300.9|7314.4|7307.9|7276.9|7270.4|0
1401318000000|2014-05-28 23:00:00|7281.5|7276.5|7232.5|7226|7293.8|7288.3|7207.8|7201.8|0
1401404400000|2014-05-29 23:00:00|7233.1|7228.1|7199|7193|7263.5|7257.5|7189.5|7183.5|0
1401663600000|2014-06-01 23:00:00|7222.9|7217.9|7343.6|7338.6|7363|7357.5|7213|7204|0
1401750000000|2014-06-02 23:00:00|7357.5|7352.5|7409.3|7404.3|7417.5|7411.5|7331|7325|0
1401836400000|2014-06-03 23:00:00|7409.8|7404.8|7389.3|7382.8|7426.5|7419.5|7388.8|7382.8|0
1401922800000|2014-06-04 23:00:00|7385.7|7380.7|7478|7471|7486.5|7480|7351.8|7345.8|0
1402009200000|2014-06-05 23:00:00|7515.8|7510.8|7585.5|7579.5|7587|7581.5|7501.5|7495.5|0
1402268400000|2014-06-08 23:00:00|7617.9|7612.9|7654|7647.5|7678|7672|7614|7608.5|0
1402354800000|2014-06-09 23:00:00|7665.9|7660.9|7660.9|7655.4|7669.5|7663.5|7578.5|7572.5|0
1402441200000|2014-06-10 23:00:00|7658.9|7653.9|7608.8|7602.3|7706.4|7700.4|7602.4|7595.9|0
1402527600000|2014-06-11 23:00:00|7622.8|7617.8|7655.9|7650.9|7667.3|7660.8|7598.3|7591.3|0
1402614000000|2014-06-12 23:00:00|7655.7|7650.7|7551.4|7543.4|7669.4|7663.4|7530.9|7524.9|0
1402873200000|2014-06-15 23:00:00|7541.8|7536.8|7541.5|7532.5|7562|7556|7501.4|7495.4|0
1402959600000|2014-06-16 23:00:00|7522.9|7517.9|7647.5|7640.5|7651.5|7644.5|7520.5|7513.5|0
1403046000000|2014-06-17 23:00:00|7642.9|7637.9|7548|7542|7663|7657|7513|7506.5|0
1403132400000|2014-06-18 23:00:00|7582.7|7577.7|7544.8|7539.8|7607.5|7601.5|7511|7505|0
1403218800000|2014-06-19 23:00:00|7542.4|7537.4|7518|7511|7570|7561.5|7500.5|7494.5|0
1403478000000|2014-06-22 23:00:00|7525.5|7520.5|7498|7490.5|7539|7532.5|7454.5|7448.5|0
1403564400000|2014-06-23 23:00:00|7518.6|7513.6|7583.8|7578.8|7607|7601.5|7518.6|7513.5|0
1403650800000|2014-06-24 23:00:00|7577.5|7572.5|7579|7569|7593.5|7588|7563|7556.5|0
1403737200000|2014-06-25 23:00:00|7564|7559|7508|7499.5|7572|7565|7490.5|7484|0
1403823600000|2014-06-26 23:00:00|7517.6|7512.6|7512.9|7507.9|7539.6|7532.6|7479.6|7472.6|0
1404082800000|2014-06-29 23:00:00|7524.7|7519.7|7596.5|7590.5|7617.5|7612|7522.6|7515.1|0
1404169200000|2014-06-30 23:00:00|7622.1|7617.1|7638.5|7633.5|7646|7639.5|7605.5|7600|0
1404255600000|2014-07-01 23:00:00|7678.2|7673.2|7715.7|7708.2|7732|7725.5|7674.5|7669|0
1404342000000|2014-07-02 23:00:00|7729|7724|7707.4|7699.9|7743.7|7737.7|7696.2|7690.2|0
1404428400000|2014-07-03 23:00:00|7714.1|7709.1|7761.2|7756.2|7765.7|7759.7|7645.2|7637.2|0
1404687600000|2014-07-06 23:00:00|7766.2|7761.2|7780|7775|7787.5|7782|7753.5|7747.5|0
1404774000000|2014-07-07 23:00:00|7795.5|7790.5|7620.2|7615.2|7797.3|7792.3|7607.1|7600.6|0
1404860400000|2014-07-08 23:00:00|7625.1|7620.1|7578.1|7573.1|7651.8|7645.3|7552.4|7545.4|0
1404946800000|2014-07-09 23:00:00|7599.1|7594.1|7529|7524|7741.3|7733.3|7472.3|7464.8|0
1405033200000|2014-07-10 23:00:00|7557.3|7552.3|7477|7472|7622.5|7614.5|7461|7454.5|0
1405292400000|2014-07-13 23:00:00|7481.3|7476.3|7475.5|7468.5|7492|7485.5|7435|7425|0
1405378800000|2014-07-14 23:00:00|7504.4|7499.4|7525.5|7517.5|7537|7530.5|7456|7448.5|0
1405465200000|2014-07-15 23:00:00|7557.6|7552.6|7642.6|7636.6|7649|7643|7524|7517.5|0
1405551600000|2014-07-16 23:00:00|7620.1|7615.1|7641.1|7633.1|7658.6|7651.6|7614.6|7607.6|0
1405638000000|2014-07-17 23:00:00|7610.6|7605.6|7661.1|7654.6|7686.3|7679.3|7580.6|7573.1|0
1405897200000|2014-07-20 23:00:00|7691.2|7686.2|7680.6|7675.1|7715.1|7708.6|7672.6|7666.6|0
1405983600000|2014-07-21 23:00:00|7710.4|7705.4|7775.5|7767|7775.5|7768.7|7704.6|7699.1|0
1406070000000|2014-07-22 23:00:00|7802.9|7797.9|7790|7785|7809|7802.5|7748.5|7742.5|0
1406156400000|2014-07-23 23:00:00|7782.3|7777.3|7832.1|7826.6|7844.8|7838.8|7763.7|7757.7|0
1406242800000|2014-07-24 23:00:00|7826.7|7821.7|7784.6|7775.1|7835.1|7828.6|7754.6|7748.6|0
1406502000000|2014-07-27 23:00:00|7794.1|7789.1|7741.1|7735.1|7795.1|7789.1|7720.1|7714.1|0
1406588400000|2014-07-28 23:00:00|7738.9|7733.9|7762.8|7757.8|7779.6|7774.1|7738.9|7733.9|0
1406674800000|2014-07-29 23:00:00|7771.1|7766.1|7788.2|7783.2|7792.5|7787|7707.5|7702|0
1406761200000|2014-07-30 23:00:00|7771.9|7766.9|7705.3|7700.3|7790|7783.5|7704|7691.5|0
1406847600000|2014-07-31 23:00:00|7641.3|7636.3|7583.5|7577|7711|7704|7573.5|7567.5|0
1407106800000|2014-08-03 23:00:00|7615.9|7610.9|7689.3|7684.3|7692.5|7686|7613.5|7607.5|0
1407193200000|2014-08-04 23:00:00|7694.8|7689.8|7742.1|7737.1|7758.6|7752.1|7625.6|7617.6|0
1407279600000|2014-08-05 23:00:00|7718|7713|7667.3|7661.8|7727.6|7721.6|7645.6|7639.6|0
1407366000000|2014-08-06 23:00:00|7643.9|7638.9|7651.8|7643.8|7724.8|7715.3|7623.8|7615.8|0
1407452400000|2014-08-07 23:00:00|7579.1|7574.1|7574|7569|7586|7580|7537|7530|0
1407711600000|2014-08-10 23:00:00|7616.7|7611.7|7627.5|7621|7632|7626.5|7594|7587.5|0
1407798000000|2014-08-11 23:00:00|7671|7666|7736.5|7731.5|7745.5|7739.5|7654|7648.5|0
1407884400000|2014-08-12 23:00:00|7718.7|7713.7|7723|7718|7762|7756.5|7692.5|7686.5|0
1407970800000|2014-08-13 23:00:00|7737.8|7732.8|7781.2|7776.2|7796.7|7790.2|7734|7727.5|0
1408057200000|2014-08-14 23:00:00|7781.5|7776.5|7789.6|7784.6|7796.7|7789.7|7772.6|7764.6|0
1408316400000|2014-08-17 23:00:00|7773.7|7768.7|7868.3|7862.3|7897.1|7887.1|7771.1|7764.1|0
1408402800000|2014-08-18 23:00:00|7893.9|7888.9|7912|7904.5|7920.9|7914.9|7885.3|7879.3|0
1408489200000|2014-08-19 23:00:00|7914|7909|7878.1|7871.1|7915.7|7910.7|7875.6|7870.1|0
1408575600000|2014-08-20 23:00:00|7907.6|7902.6|7902.5|7897|7932.5|7926|7864|7857.5|0
1408662000000|2014-08-21 23:00:00|7905.5|7900.5|7929|7923|7929.5|7924|7900.5|7894.5|0
1408921200000|2014-08-24 23:00:00|7919.4|7914.4|7910|7903|7972.5|7967|7901|7895|0
1409007600000|2014-08-25 23:00:00|7889|7884|7904.2|7898.2|7912|7905.5|7868.5|7862.5|0
1409094000000|2014-08-26 23:00:00|7928.1|7923.1|7943|7938|7949|7943.5|7919|7912.5|0
1409180400000|2014-08-27 23:00:00|7947|7942|7937.8|7932.8|7972|7966|7932|7926|0
1409266800000|2014-08-28 23:00:00|7937.3|7932.3|7998|7988|8005.5|8000|7937.3|7932.3|0
1409526000000|2014-08-31 23:00:00|7996|7991|8038|8031.5|8040|8033|7988.5|7983|0
1409612400000|2014-09-01 23:00:00|8029.1|8024.1|8087.8|8082.8|8103.5|8097|8022.5|8016.5|0
1409698800000|2014-09-02 23:00:00|8100.6|8095.6|8110.6|8105.6|8141.5|8136|8079.5|8073.5|0
1409785200000|2014-09-03 23:00:00|8092.6|8087.6|8102.3|8095.8|8104.6|8098.1|8057.1|8051.1|0
1409871600000|2014-09-04 23:00:00|8092.8|8087.8|8072.9|8067.9|8112.2|8105.8|8035.7|8029.2|0
1410130800000|2014-09-07 23:00:00|8101.8|8096.8|8159.5|8152.5|8165|8159.5|8101.8|8096.8|0
1410217200000|2014-09-08 23:00:00|8152.2|8147.2|8150|8145|8158|8152.5|8127.5|8122|0
1410303600000|2014-09-09 23:00:00|8114.2|8109.2|8105.3|8100.3|8115.5|8109.5|8075|8069|0
1410390000000|2014-09-10 23:00:00|8107.4|8102.4|8092.1|8085.1|8115|8109.5|8045.1|8039.1|0
1410476400000|2014-09-11 23:00:00|8088.4|8083.4|8109.9|8104.9|8120.1|8114.1|8066.1|8060.1|0
1410735600000|2014-09-14 23:00:00|8062.6|8057.6|8033.4|8028.4|8062.6|8057.6|8019.6|8004.6|0
1410822000000|2014-09-15 23:00:00|8024.8|8019.8|7931.1|7926.1|8027.6|8021.6|7926.6|7919.1|0
1410908400000|2014-09-16 23:00:00|7968.3|7963.3|7971.8|7966.8|7985.1|7979.1|7938.1|7931.6|0
1410994800000|2014-09-17 23:00:00|7946.7|7941.7|8113.8|8108.8|8127|8121|7938|7932|0
1411081200000|2014-09-18 23:00:00|8118.4|8113.4|8107.9|8102.9|8147|8141.5|8095.5|8089.5|0
1411340400000|2014-09-21 23:00:00|8059.5|8054.5|8130.4|8124.4|8157.4|8151.4|8048.9|8042.9|0
1411426800000|2014-09-22 23:00:00|8121.7|8116.7|8011.9|8006.9|8142.4|8136.9|8004.4|7998.4|0
1411513200000|2014-09-23 23:00:00|8007|8002|8006|8001|8029.9|8023.4|7950|7944|0
1411599600000|2014-09-24 23:00:00|8012.8|8007.8|7926|7921|8012.8|8007.8|7880|7870.5|0
1411686000000|2014-09-25 23:00:00|7925.3|7920.3|7974.5|7969.5|8000.5|7993|7819|7810.5|0
1411945200000|2014-09-28 23:00:00|7973.3|7968.3|7956.6|7950.1|7980.6|7974.1|7916.1|7910.1|0
1412031600000|2014-09-29 23:00:00|7928.8|7923.8|7941|7933|8036|8028.5|7913.5|7906.5|0
1412118000000|2014-09-30 23:00:00|7942.3|7937.3|7936.3|7931.3|7972.8|7966.8|7928.3|7922.3|0
1412204400000|2014-10-01 23:00:00|7936.1|7931.1|7806.3|7801.3|7936.1|7931.1|7789.8|7774.8|0
1412290800000|2014-10-02 23:00:00|7809.8|7804.8|7835.1|7830.1|7842.8|7837.3|7802.8|7796.3|0
1412550000000|2014-10-05 23:00:00|7841.3|7836.3|7890.5|7883.5|7907.5|7901.5|7841.3|7836.3|0
1412636400000|2014-10-06 23:00:00|7845.5|7840.5|7852.2|7847.2|7930.5|7924|7842.7|7836.2|0
1412722800000|2014-10-07 23:00:00|7829.3|7824.3|7861.9|7854.9|7880.9|7874.9|7821.4|7815.4|0
1412809200000|2014-10-08 23:00:00|7898.8|7893.8|7952.5|7945|7972.5|7967|7898.8|7893.8|0
1412895600000|2014-10-09 23:00:00|7895.4|7890.4|7859|7850|7913|7907|7828.5|7822.5|0
1413154800000|2014-10-12 23:00:00|7808.6|7803.6|7878.5|7872|7898.5|7892|7784.5|7778|0
1413241200000|2014-10-13 23:00:00|7908.4|7903.4|7872.5|7866|7919|7913|7817.5|7810.5|0
1413327600000|2014-10-14 23:00:00|7872.8|7867.8|7927.2|7920.2|7938.5|7931.5|7872.8|7867.8|0
1413414000000|2014-10-15 23:00:00|7873.7|7868.7|7726.4|7717.4|7886.9|7880.9|7722.4|7716.4|0
1413500400000|2014-10-16 23:00:00|7750.3|7745.3|7792.4|7786.4|7830.9|7824.9|7727.4|7720.9|0
1413759600000|2014-10-19 23:00:00|7902.7|7897.7|7882.2|7875.7|7924.4|7913.4|7863.7|7857.7|0
1413846000000|2014-10-20 23:00:00|7898.2|7893.2|7936.7|7924.7|7943.2|7936.2|7872.7|7866.2|0
1413932400000|2014-10-21 23:00:00|7992.4|7987.4|8009.2|8002.2|8010.7|8003.2|7981.2|7975.2|0
1414018800000|2014-10-22 23:00:00|8007.8|8002.8|8022.7|8016.2|8032.2|8026.2|7983.7|7978.2|0
1414105200000|2014-10-23 23:00:00|8027.6|8022.6|8010.2|8000.2|8027.7|8022.6|8001.7|7995.2|0
1414368000000|2014-10-27 00:00:00|8034.6|8029.6|7990.4|7985.4|8047.7|8040.2|7986.1|7980.6|0
1414454400000|2014-10-28 00:00:00|8006|8001|8033.8|8028.8|8044.1|8038.1|7997.6|7991.1|0
1414540800000|2014-10-29 00:00:00|8069.4|8064.4|8094.5|8087.5|8095.5|8089.5|8052.8|8046.8|0
1414627200000|2014-10-30 00:00:00|8093.5|8088.5|8145.1|8137.1|8177.4|8171.4|8085.4|8079.9|0
1414713600000|2014-10-31 00:00:00|8187.9|8182.9|8312|8306|8312.6|8307.1|8187.9|8182.9|0
1414972800000|2014-11-03 00:00:00|8335.1|8330.1|8322.8|8317.8|8344.5|8338.5|8304.5|8298.5|0
1415059200000|2014-11-04 00:00:00|8323|8318|8352|8347|8371.5|8363.5|8323|8318|0
1415145600000|2014-11-05 00:00:00|8373.1|8368.1|8363.7|8358.7|8388.3|8383.3|8332.5|8326.5|0
1415232000000|2014-11-06 00:00:00|8363.6|8357.1|8374.6|8369.6|8387.8|8382.3|8362.1|8355.3|0
1415318400000|2014-11-07 00:00:00|8374.1|8369.1|8360.5|8353|8376.2|8371.2|8298|8291.5|0
1415577600000|2014-11-10 00:00:00|8364.9|8359.9|8360.5|8354.5|8389|8383|8308.5|8302|0
1415664000000|2014-11-11 00:00:00|8373.5|8368.5|8369.7|8364.7|8382.4|8376.4|8322.4|8316.9|0
1415750400000|2014-11-12 00:00:00|8378.6|8373.6|8384.7|8377.2|8425.9|8418.4|8376.9|8371.4|0
1415836800000|2014-11-13 00:00:00|8396.7|8391.7|8360.7|8352.2|8402.7|8396.7|8326.7|8320.2|0
1415923200000|2014-11-14 00:00:00|8370.7|8363.7|8401.3|8395.3|8407.3|8401.3|8347.2|8340.7|0
1416182400000|2014-11-17 00:00:00|8387.3|8382.3|8430.3|8425.3|8443.3|8437.3|8349.3|8343.3|0
1416268800000|2014-11-18 00:00:00|8427.6|8422.6|8438.8|8431.8|8450.3|8443.8|8414.8|8407.8|0
1416355200000|2014-11-19 00:00:00|8442.8|8437.8|8399.3|8393.8|8446.3|8439.3|8369.8|8363.8|0
1416441600000|2014-11-20 00:00:00|8401.8|8396.8|8404.8|8398.8|8413.3|8407.8|8352.3|8345.8|0
1416528000000|2014-11-21 00:00:00|8402.7|8397.7|8473.3|8464.3|8496.3|8489.8|8395.8|8389.3|0
1416787200000|2014-11-24 00:00:00|8503.6|8498.6|8531.6|8526.6|8535.8|8530.3|8499.8|8493.8|0
1416873600000|2014-11-25 00:00:00|8533.2|8528.2|8467.8|8462.8|8533.2|8528.2|8434.5|8428.5|0
1416960000000|2014-11-26 00:00:00|8462.6|8457.6|8482.5|8477.5|8517.5|8511|8449.5|8443|0
1417046400000|2014-11-27 00:00:00|8485.6|8480.6|8505.3|8500.3|8508|8502|8463.5|8455.5|0
1417132800000|2014-11-28 00:00:00|8542.7|8537.7|8578.1|8570.1|8627|8618.1|8542.7|8537.7|0
1417392000000|2014-12-01 00:00:00|8579.9|8574.9|8548.6|8543.6|8608.6|8601.6|8535.6|8528.6|0
1417478400000|2014-12-02 00:00:00|8530|8525|8527.4|8522.4|8553.4|8547.4|8488.4|8480.4|0
1417564800000|2014-12-03 00:00:00|8520.8|8515.8|8534.5|8529.5|8552.2|8544.2|8497.7|8490.7|0
1417651200000|2014-12-04 00:00:00|8557.4|8552.4|8560.2|8553.7|8582.7|8577.2|8515.7|8508.2|0
1417737600000|2014-12-05 00:00:00|8568.3|8563.3|8533|8528|8575.2|8569.7|8528.7|8523.2|0
1417996800000|2014-12-08 00:00:00|8530.5|8525.5|8451.3|8445.3|8538.7|8532.7|8448.8|8443.3|0
1418083200000|2014-12-09 00:00:00|8423|8418|8360.3|8355.3|8438.3|8432.3|8347.8|8341.8|0
1418169600000|2014-12-10 00:00:00|8343.6|8338.6|8378.8|8373.8|8396.3|8390.3|8335.8|8328.3|0
1418256000000|2014-12-11 00:00:00|8355|8350|8308.3|8303.3|8367.5|8360.5|8288.3|8282.3|0
1418342400000|2014-12-12 00:00:00|8305.8|8300.8|8249.8|8244.8|8336.5|8330.5|8234|8228.5|0
1418601600000|2014-12-15 00:00:00|8203.7|8199.7|8246|8242|8267.5|8262.5|8203.7|8198.5|0
1418688000000|2014-12-16 00:00:00|8186.6|8182.6|8094.8|8090.8|8205.5|8200.5|8079.5|8074.5|0
1418774400000|2014-12-17 00:00:00|8074|8070|8027.3|8023.3|8102|8096.5|7988.5|7982.5|0
1418860800000|2014-12-18 00:00:00|8120.1|8116.1|8163|8157.5|8184|8178.5|8090|8085|0
1418947200000|2014-12-19 00:00:00|8223.1|8219.1|8223.5|8217.5|8267.5|8262.5|8216|8211|0
1419206400000|2014-12-22 00:00:00|8251.5|8247.5|8328.8|8323.3|8343.8|8336.8|8230|8224.5|0
1419292800000|2014-12-23 00:00:00|8321|8317|8263.8|8254.8|8361.8|8357.3|8248.3|8242.8|0
1419379200000|2014-12-24 00:00:00|8270|8266|8211.6|8203.6|8280.1|8274.6|8185.6|8179.6|0
1419552000000|2014-12-26 00:00:00|8220.9|8216.9|8204.4|8198.4|8244.6|8236.6|8139.1|8134.6|0
1419811200000|2014-12-29 00:00:00|8229.4|8225.4|8263.5|8256.5|8297.9|8290.5|8229.4|8225.4|0
1419897600000|2014-12-30 00:00:00|8277.1|8273.1|8267.5|8262|8283.5|8274|8228.5|8223.5|0
1419984000000|2014-12-31 00:00:00|8272|8268|8282.8|8277.3|8305.8|8300.8|8263.8|8258.3|0
1420156800000|2015-01-02 00:00:00|8293.6|8289.6|8411.8|8407.8|8419.3|8414.8|8293.6|8289.6|0
1420416000000|2015-01-05 00:00:00|8394.4|8390.4|8367.3|8363.3|8439.3|8433.8|8350.8|8345.8|0
1420502400000|2015-01-06 00:00:00|8295.9|8291.9|8097.6|8089.1|8295.9|8291.9|8093.6|8086.1|0
1420588800000|2015-01-07 00:00:00|8098|8094|8105.6|8101.6|8143.1|8138.1|8057.6|8052.1|0
1420675200000|2015-01-08 00:00:00|8170.9|8166.9|8216.6|8208.6|8238.6|8233.1|8154.1|8149.1|0
1420761600000|2015-01-09 00:00:00|8283.9|8279.9|8283.4|8279.4|8301.6|8296.1|8174.6|8169.1|0
1421020800000|2015-01-12 00:00:00|8266.5|8262.5|8339|8333|8342|8337.5|8241.1|8236.1|0
1421107200000|2015-01-13 00:00:00|8360.3|8356.3|8320|8315.5|8362.5|8357.5|8258|8252.5|0
1421193600000|2015-01-14 00:00:00|8327|8323|8300.8|8296.8|8327.5|8323|8217.5|8212.5|0
1421280000000|2015-01-15 00:00:00|8458.1|8454.1|8456.5|8452.5|8547.9|8542.9|8411.9|8407.4|0
1421366400000|2015-01-16 00:00:00|8475.8|8471.8|8495.8|8491.8|8533.8|8528.3|8453.8|8449.3|0
1421625600000|2015-01-19 00:00:00|8533|8529|8562.3|8558.3|8569.3|8563.8|8522.8|8517.8|0
1421712000000|2015-01-20 00:00:00|8596.5|8592.5|8693.1|8688.1|8725.1|8715.1|8582.1|8576.1|0
1421798400000|2015-01-21 00:00:00|8722.4|8718.4|8728.6|8720.6|8747.1|8741.1|8698.6|8693.6|0
1421884800000|2015-01-22 00:00:00|8756|8752|8780.3|8772.3|8785.1|8779.6|8747.1|8741.6|0
1421971200000|2015-01-23 00:00:00|8854.5|8850.5|8836|8829|8874.7|8869.7|8808.8|8803.8|0
1422230400000|2015-01-26 00:00:00|8831.5|8826|8810|8804.5|8847|8841.5|8796.5|8791|0
1422316800000|2015-01-27 00:00:00|8843.2|8839.2|8919.2|8912.2|8942.5|8931.2|8834.5|8830|0
1422403200000|2015-01-28 00:00:00|8912.7|8908.7|8900|8896|9000.5|8994.5|8872.5|8867.5|0
1422489600000|2015-01-29 00:00:00|8884.9|8880.9|8919.6|8913.1|8938|8933.5|8853.5|8847.5|0
1422576000000|2015-01-30 00:00:00|8958.3|8954.3|8813.4|8806.9|8960.6|8955.6|8766.4|8761.4|0
1422835200000|2015-02-02 00:00:00|8766.3|8762.3|8805.4|8800.4|8861.9|8855.4|8751.4|8746.9|0
1422921600000|2015-02-03 00:00:00|8830.1|8826.1|8761.1|8757.1|8849.4|8842.9|8727.9|8720.9|0
1423008000000|2015-02-04 00:00:00|8797.2|8793.2|8707.6|8703.1|8799.1|8794.1|8705.1|8699.6|0
1423094400000|2015-02-05 00:00:00|8721.1|8717.1|8692.4|8688.4|8844.6|8840.1|8670.1|8665.1|0
1423180800000|2015-02-06 00:00:00|8684.7|8680.7|8680|8674.5|8718|8712.5|8652.5|8641|0
1423440000000|2015-02-09 00:00:00|8610.6|8606.6|8527.1|8520.6|8610.6|8606.6|8520.1|8514.6|0
1423526400000|2015-02-10 00:00:00|8470.4|8466.4|8596.1|8591.1|8648.6|8643.6|8469.7|8465.7|0
1423612800000|2015-02-11 00:00:00|8596.2|8592.2|8654|8649.5|8674|8669|8588.6|8583.6|0
1423699200000|2015-02-12 00:00:00|8659.6|8655.6|8747.3|8743.3|8752.5|8747.5|8598|8593|0
1423785600000|2015-02-13 00:00:00|8765.1|8761.1|8827.4|8818.4|8849.5|8844.5|8741.5|8736|0
1424044800000|2015-02-16 00:00:00|8837.5|8833.5|8827|8821|8882.4|8876.9|8810.5|8806|0
1424131200000|2015-02-17 00:00:00|8824|8820|8815.3|8811.3|8824|8820|8793|8787.5|0
1424217600000|2015-02-18 00:00:00|8811.6|8807.6|8866.5|8861|8911.5|8906.5|8811.4|8807.4|0
1424304000000|2015-02-19 00:00:00|8874.7|8870.7|8907.5|8903.5|8917.5|8913|8783.5|8778|0
1424390400000|2015-02-20 00:00:00|8889.6|8885.6|8829.5|8822|8897|8892|8809|8804.5|0
1424649600000|2015-02-23 00:00:00|8857.4|8853.4|8738.6|8734.6|8871.9|8867.4|8725.3|8720.3|0
1424736000000|2015-02-24 00:00:00|8753.1|8749.1|8771|8767|8811|8806|8722|8716|0
1424822400000|2015-02-25 00:00:00|8802.3|8798.3|8765.5|8759|8845|8839|8747|8742|0
1424908800000|2015-02-26 00:00:00|8765.7|8761.7|8694.5|8686.5|8772.5|8766.5|8665.5|8660.5|0
1424995200000|2015-02-27 00:00:00|8741.3|8737.3|8844.1|8838.1|8855.9|8851.4|8711.9|8706.9|0
1425254400000|2015-03-02 00:00:00|8863|8859|8952.3|8948.3|8988.1|8983.1|8859.4|8855.4|0
1425340800000|2015-03-03 00:00:00|8939|8935|9002.3|8998.3|9014.3|9009.8|8915.8|8910.8|0
1425427200000|2015-03-04 00:00:00|9109.4|9105.4|8909.1|8905.1|9121.6|9112.6|8887.8|8881.3|0
1425513600000|2015-03-05 00:00:00|8922.8|8918.8|8948.3|8941.8|8973.2|8967.7|8845.7|8840.7|0
1425600000000|2015-03-06 00:00:00|8949.6|8945.6|8952.3|8942.8|8975.3|8968.8|8943.3|8936.3|0
1425859200000|2015-03-09 00:00:00|8870.9|8866.9|8731.6|8727.6|8873.3|8868.3|8723.3|8714.8|0
1425945600000|2015-03-10 00:00:00|8746.1|8742.1|8725.2|8720.7|8780.1|8775.1|8680.6|8674.6|0
1426032000000|2015-03-11 00:00:00|8714.6|8710.6|8724.9|8719.4|8776.4|8770.4|8695.4|8689.9|0
1426118400000|2015-03-12 00:00:00|8747.1|8743.1|8779.5|8771.5|8793|8788|8745.9|8740.4|0
1426204800000|2015-03-13 00:00:00|8831.1|8827.1|8665|8660.5|8843|8837.5|8622.5|8617|0
1426464000000|2015-03-16 00:00:00|8649.2|8645.2|8642.5|8637|8662.5|8657.5|8612|8606|0
1426550400000|2015-03-17 00:00:00|8682.5|8678.5|8717.5|8713.5|8746|8741.5|8624.5|8619|0
1426636800000|2015-03-18 00:00:00|8745.8|8741.8|8677.6|8671.6|8751.6|8746.1|8670.1|8661.6|0
1426723200000|2015-03-19 00:00:00|8749.2|8745.2|8617|8613|8798.6|8793.1|8602.5|8592.5|0
1426809600000|2015-03-20 00:00:00|8621.7|8617.7|8606.7|8601.2|8636.2|8631.2|8571.7|8567.2|0
1427068800000|2015-03-23 00:00:00|8614.3|8610.3|8564.1|8560.1|8614.3|8610.3|8547.4|8542.9|0
1427155200000|2015-03-24 00:00:00|8545.4|8541.4|8570.6|8566.6|8659|8651.5|8545.4|8540|0
1427241600000|2015-03-25 00:00:00|8574.3|8570.3|8528.5|8524|8574.3|8570.3|8519.5|8514.5|0
1427328000000|2015-03-26 00:00:00|8572|8568|8389.3|8383.8|8572|8568|8355.3|8349.8|0
1427414400000|2015-03-27 00:00:00|8392.1|8388.1|8345.6|8341.6|8401.8|8396.8|8276.3|8269.8|0
1427670000000|2015-03-29 23:00:00|8372.5|8368.5|8487.3|8481.3|8490.8|8485.8|8368.8|8363.8|0
1427756400000|2015-03-30 23:00:00|8500.3|8496.3|8465.4|8459.9|8536.9|8531.4|8424.9|8420.4|0
1427842800000|2015-03-31 23:00:00|8466.1|8462.1|8570|8563.5|8579.5|8574.5|8442.9|8437.4|0
1427929200000|2015-04-01 23:00:00|8568.8|8564.8|8574.5|8566|8617|8612|8568.8|8564.8|0
1428015600000|2015-04-02 23:00:00|8573|8569|8623|8608.5|8627|8621|8573|8569|0
1428274800000|2015-04-05 23:00:00|8645.3|8641.3|8638.7|8627.7|8645.3|8641.3|8548.5|8544|0
1428361200000|2015-04-06 23:00:00|8659.2|8655.2|8683.7|8677.2|8688.2|8683.7|8560.2|8553.2|0
1428447600000|2015-04-07 23:00:00|8697.6|8693.6|8722.3|8715.8|8738.8|8734.3|8674.3|8669.3|0
1428534000000|2015-04-08 23:00:00|8745.5|8741.5|8771.5|8767.5|8783.7|8778.7|8673.3|8668.3|0
1428620400000|2015-04-09 23:00:00|8769.6|8765.6|8781|8773|8790.5|8785.5|8735.5|8730.5|0
1428879600000|2015-04-12 23:00:00|8791|8787|8818.3|8811.8|8838.8|8833.8|8757.3|8752.3|0
1428966000000|2015-04-13 23:00:00|8833.8|8814.3|8796.8|8790.3|8845.3|8835.3|8781.3|8776.8|0
1429052400000|2015-04-14 23:00:00|8776.6|8772.6|8747.4|8740.9|8843.4|8837.9|8692.4|8686.4|0
1429138800000|2015-04-15 23:00:00|8758.5|8754.5|8679.4|8675.4|8758.5|8754.5|8638.9|8633.4|0
1429225200000|2015-04-16 23:00:00|8681.4|8677.4|8601.1|8597.1|8700.3|8694.8|8601.1|8593.3|0
1429484400000|2015-04-19 23:00:00|8598.3|8594.3|8442.4|8438.4|8607|8602.5|8420.5|8414.5|0
1429570800000|2015-04-20 23:00:00|8418.9|8414.9|8398.4|8392.4|8477.9|8472.4|8351.4|8346.9|0
1429657200000|2015-04-21 23:00:00|8390.8|8386.8|8445.5|8441.5|8461.7|8457.2|8280.7|8274.2|0
1429743600000|2015-04-22 23:00:00|8436.8|8432.8|8375.1|8368.1|8506.7|8502.2|8345.2|8338.7|0
1429830000000|2015-04-23 23:00:00|8382.9|8378.9|8317.9|8313.9|8386.4|8381.4|8269.4|8263.9|0
1430089200000|2015-04-26 23:00:00|8330.9|8326.9|8202.7|8198.7|8333.7|8329.2|8199.2|8193.7|0
1430175600000|2015-04-27 23:00:00|8199.1|8193.6|8274.9|8270.9|8316.1|8310.6|8188.1|8183.1|0
1430262000000|2015-04-28 23:00:00|8267.9|8263.9|8233.5|8226.5|8323|8318|8225|8220|0
1430348400000|2015-04-29 23:00:00|8216|8212|8209.6|8202.6|8222.1|8216.1|8149.1|8143.6|0
1430434800000|2015-04-30 23:00:00|8208.1|8204.1|8174.2|8165.2|8208.1|8204.1|8162.2|8157.2|0
1430694000000|2015-05-03 23:00:00|8169.7|8165.7|8329.5|8325.5|8344|8338|8169.7|8165.7|0
1430780400000|2015-05-04 23:00:00|8301.6|8297.6|8324|8320|8351|8346.5|8264.5|8259|0
1430866800000|2015-05-05 23:00:00|8296.3|8292.3|8085.9|8078.9|8298.5|8293.5|8076.4|8070.4|0
1430953200000|2015-05-06 23:00:00|8033.3|8029.3|8040.3|8034.8|8116.4|8111.9|7984.5|7979.5|0
1431039600000|2015-05-07 23:00:00|8109.3|8105.3|8184.5|8173.5|8211.5|8204|8105.8|8100.3|0
1431298800000|2015-05-10 23:00:00|8226.1|8222.1|8302.5|8298.5|8324.5|8320|8211|8206|0
1431385200000|2015-05-11 23:00:00|8288.7|8284.7|8100|8096|8289.5|8284.7|8085.5|8081|0
1431471600000|2015-05-12 23:00:00|8140.6|8136.6|8233.5|8228.5|8246.5|8242|8069|8063.5|0
1431558000000|2015-05-13 23:00:00|8202.4|8198.4|8213.3|8209.3|8226|8221.5|8117|8111.5|0
1431644400000|2015-05-14 23:00:00|8231|8227|8250.7|8246.2|8269.5|8265|8189.5|8185|0
1431903600000|2015-05-17 23:00:00|8267.2|8263.2|8359.4|8353.4|8369.9|8364.9|8246.7|8241.7|0
1431990000000|2015-05-18 23:00:00|8334.9|8330.9|8341.8|8337.8|8420|8415.5|8309|8303.5|0
1432076400000|2015-05-19 23:00:00|8371.3|8367.3|8405.7|8398.2|8437|8431.5|8371.3|8366.5|0
1432162800000|2015-05-20 23:00:00|8414.8|8410.8|8399|8392.5|8426|8419.5|8363.7|8358.7|0
1432249200000|2015-05-21 23:00:00|8406.5|8402.5|8434.5|8425.5|8477|8472.5|8396.5|8392|0
1432508400000|2015-05-24 23:00:00|8417.4|8413.4|8353|8347.5|8428.5|8423|8342|8336|0
1432594800000|2015-05-25 23:00:00|8357.5|8353.5|8361|8351.5|8369.5|8364.5|8314.5|8309|0
1432681200000|2015-05-26 23:00:00|8300.7|8296.7|8340|8331.5|8346.5|8342|8276.5|8271.5|0
1432767600000|2015-05-27 23:00:00|8336.9|8332.9|8303|8297|8360.5|8355|8259|8253|0
1432854000000|2015-05-28 23:00:00|8310.6|8306.6|8461|8456.5|8462.5|8457|8292|8287.5|0
1433113200000|2015-05-31 23:00:00|8442.7|8438.7|8410|8406|8475.5|8470.5|8406.5|8401.5|0
1433199600000|2015-06-01 23:00:00|8417.9|8413.9|8209.6|8204.1|8419|8413.9|8196.6|8191.6|0
1433286000000|2015-06-02 23:00:00|8194.5|8190.5|8127.8|8123.8|8199.1|8194.1|8083|8078.5|0
1433372400000|2015-06-03 23:00:00|8110.7|8106.7|8125.5|8121|8141.3|8136.8|8031.8|8027.3|0
1433458800000|2015-06-04 23:00:00|8091.4|8087.4|8088.5|8083.5|8178.5|8173|8078.5|8073.5|0
1433718000000|2015-06-07 23:00:00|8088.5|8084.5|8025|8020.5|8106|8101|8002|7997|0
1433804400000|2015-06-08 23:00:00|8007.7|8003.7|8005.5|7999.5|8044|8038.5|7981.5|7974|0
1433890800000|2015-06-09 23:00:00|8005|8001|8105|8097|8137.5|8132.5|8002|7996.5|0
1433977200000|2015-06-10 23:00:00|8130.5|8126.5|7952.1|7946.1|8135|8129|7930.6|7925.6|0
1434063600000|2015-06-11 23:00:00|7936.2|7932.2|7964.7|7957.7|7981|7976.5|7919.6|7912.1|0
1434322800000|2015-06-14 23:00:00|7942.2|7938.2|7986.3|7979.3|8050.6|8043.6|7920.2|7915.7|0
1434409200000|2015-06-15 23:00:00|7973.7|7969.7|8039.8|8035.8|8045.8|8040.3|7927.8|7922.3|0
1434495600000|2015-06-16 23:00:00|8047.8|8043.8|8065.1|8060.1|8114.7|8109.2|8024.3|8019.3|0
1434582000000|2015-06-17 23:00:00|8078.7|8074.7|8153.3|8145.3|8171.1|8166.6|8073.6|8067.6|0
1434668400000|2015-06-18 23:00:00|8180|8176|8237.8|8232.3|8241.5|8236.5|8170.5|8165.5|0
1434927600000|2015-06-21 23:00:00|8246.3|8242.3|8347.5|8342.5|8369|8363.5|8238.8|8234.3|22386
1435014000000|2015-06-22 23:00:00|8356.6|8352.6|8376.3|8368.3|8392|8387|8321.5|8316.5|26079
1435100400000|2015-06-23 23:00:00|8384.3|8380.3|8341|8331.5|8416|8411|8323.5|8317.5|18815
1435186800000|2015-06-24 23:00:00|8337.1|8333.1|8404|8397|8424|8416.5|8331|8325.5|19218
1435273200000|2015-06-25 23:00:00|8373.4|8369.4|8354.7|8344.7|8387|8382.5|8309.2|8302.2|26426
1435532400000|2015-06-28 23:00:00|8229.6|8225.6|8290.7|8284.7|8305.2|8300.2|8163.2|8154.7|38345
1435618800000|2015-06-29 23:00:00|8278.3|8274.3|8358.7|8351.2|8364.2|8359.7|8266.2|8261.2|26658
1435705200000|2015-06-30 23:00:00|8340.8|8336.8|8428.9|8422.4|8459.3|8454.8|8331.2|8326.2|23037
1435791600000|2015-07-01 23:00:00|8435.2|8431.2|8406.7|8400.7|8456.1|8450.6|8405.1|8399.6|24107
1435878000000|2015-07-02 23:00:00|8397.5|8393.5|8471.7|8463.7|8477.2|8469.4|8387.2|8382.7|19185
1436137200000|2015-07-05 23:00:00|8384.5|8380.5|8514|8510|8532.5|8521|8359.2|8354.2|25132
1436223600000|2015-07-06 23:00:00|8514.4|8510.4|8506.6|8501.1|8539.2|8534.7|8463.2|8458.2|22454
1436310000000|2015-07-07 23:00:00|8417|8413|8350.1|8341.6|8442|8436.5|8323.5|8318.5|35865
1436396400000|2015-07-08 23:00:00|8365.1|8360.1|8328.4|8321.4|8395.1|8390.6|8310.1|8305.1|22409
1436482800000|2015-07-09 23:00:00|8353|8349|8354.3|8348.8|8385.3|8380.3|8306.8|8300.8|21320
1436742000000|2015-07-12 23:00:00|8375.2|8371.2|8469.9|8464.9|8479.9|8475.4|8342.4|8336.9|0
1436828400000|2015-07-13 23:00:00|8467|8463|8443|8439|8491|8485|8426.5|8421.5|0
1436914800000|2015-07-14 23:00:00|8462.1|8458.1|8527.6|8520.1|8554.2|8545.2|8458.7|8453.7|0
1437001200000|2015-07-15 23:00:00|8540.6|8536.6|8614.5|8607|8630|8615.5|8539.1|8534.1|0
1437087600000|2015-07-16 23:00:00|8623.6|8619.6|8616.1|8608.6|8639.9|8634.4|8594.4|8589.9|0
1437346800000|2015-07-19 23:00:00|8619.3|8615.3|8610.2|8604.7|8634.7|8629.7|8562.7|8557.2|0
1437433200000|2015-07-20 23:00:00|8618.9|8614.9|8539.6|8532.1|8635.7|8630.2|8519.9|8514.9|0
1437519600000|2015-07-21 23:00:00|8510.2|8506.2|8632.1|8625.1|8657.6|8652.6|8503.1|8498.6|0
1437606000000|2015-07-22 23:00:00|8627.3|8623.3|8596.5|8592.5|8655.5|8650.5|8572|8567.5|0
1437692400000|2015-07-23 23:00:00|8572.5|8568.5|8544.8|8540.8|8592.3|8587.8|8516.3|8510.8|0
1437951600000|2015-07-26 23:00:00|8487.5|8483.5|8349.3|8344.3|8487.5|8483.5|8348.8|8344.3|0
1438038000000|2015-07-27 23:00:00|8354.2|8350.2|8335.7|8331.7|8404.9|8399.9|8325.9|8321.4|0
1438124400000|2015-07-28 23:00:00|8327.6|8323.6|8383|8374|8391|8385|8327.6|8323.6|0
1438210800000|2015-07-29 23:00:00|8410.4|8406.4|8431|8427|8477.5|8471.5|8402.5|8397.5|0
1438297200000|2015-07-30 23:00:00|8446.7|8442.7|8540.3|8534.3|8548.8|8543.8|8443.2|8437.2|0
1438556400000|2015-08-02 23:00:00|8512.3|8508.3|8518.8|8510.3|8544.8|8539.3|8498.8|8493.3|0
1438642800000|2015-08-03 23:00:00|8536.1|8532.1|8510.7|8506.7|8546.9|8540.9|8424.4|8418.4|0
1438729200000|2015-08-04 23:00:00|8529.8|8525.8|8568.3|8562.3|8593.3|8586.8|8529.4|8524.9|0
1438815600000|2015-08-05 23:00:00|8556.8|8552.8|8586.2|8582.2|8619.7|8614.7|8542.7|8538.2|0
1438902000000|2015-08-06 23:00:00|8570.7|8566.7|8574.4|8570.4|8593.9|8588.4|8548.4|8542.4|0
1439161200000|2015-08-09 23:00:00|8560.9|8556.9|8499.2|8495.2|8648.5|8643|8489|8479|0
1439247600000|2015-08-10 23:00:00|8515.7|8511.7|8470|8465|8522|8517.5|8434.5|8429.5|0
1439334000000|2015-08-11 23:00:00|8423.9|8419.9|8348.2|8342.7|8433.6|8427.6|8328.6|8323.6|0
1439420400000|2015-08-12 23:00:00|8378.6|8374.6|8382.4|8372.4|8420.7|8415.7|8337.7|8333.2|0
1439506800000|2015-08-13 23:00:00|8394.9|8390.9|8521.7|8517.7|8535.4|8529.9|8380.9|8375.9|0
1439766000000|2015-08-16 23:00:00|8508.9|8504.9|8468|8462|8521|8516.5|8403.5|8395.5|0
1439852400000|2015-08-17 23:00:00|8489.1|8485.1|8460.3|8456.3|8513.5|8508|8420.5|8415|0
1439938800000|2015-08-18 23:00:00|8442.5|8438.5|8494|8486.5|8521.2|8515.7|8411.2|8405.7|0
1440025200000|2015-08-19 23:00:00|8448.4|8444.4|8372|8365.5|8495.5|8489.5|8347.5|8342|0
1440111600000|2015-08-20 23:00:00|8259.4|8255.4|8273.5|8269.5|8317.5|8312.5|8213|8196.5|0
1440370800000|2015-08-23 23:00:00|8023.3|8019.3|7794.9|7788.4|8057|8052|7767.4|7761.9|0
1440457200000|2015-08-24 23:00:00|7901|7897|7892.7|7887.2|7923.6|7918.6|7658.1|7651.6|0
1440543600000|2015-08-25 23:00:00|7832.1|7828.1|7776.1|7763.6|7927|7922|7771.1|7763.6|0
1440630000000|2015-08-26 23:00:00|7890|7886|7963.9|7955.4|7964.9|7959.9|7853.1|7847.1|0
1440716400000|2015-08-27 23:00:00|8059.2|8055.2|7986.5|7980.5|8086|8081|7951|7944.5|0
1440975600000|2015-08-30 23:00:00|7964.8|7960.8|7964.1|7956.1|8036.4|8031.4|7923.9|7916.9|0
1441062000000|2015-08-31 23:00:00|7874.5|7870.5|7754|7750|7911|7905|7713.5|7708|0
1441148400000|2015-09-01 23:00:00|7812.7|7808.7|7719.1|7712.6|7827|7821|7681.5|7676.5|0
1441234800000|2015-09-02 23:00:00|7753.4|7749.4|7813.1|7808.6|7839.1|7834.1|7724.1|7719.1|0
1441321200000|2015-09-03 23:00:00|7760.1|7756.1|7628.9|7623.9|7760.1|7756.1|7600.8|7594.3|0
1441580400000|2015-09-06 23:00:00|7648.3|7644.3|7545.1|7537.6|7695.4|7689.9|7533.6|7528.6|0
1441666800000|2015-09-07 23:00:00|7566.2|7562.2|7712|7702.5|7727|7721|7531.1|7525.6|0
1441753200000|2015-09-08 23:00:00|7805.3|7801.3|7796|7789|7841.5|7835|7759|7754.5|0
1441839600000|2015-09-09 23:00:00|7717.9|7713.9|7807.9|7801.9|7812.9|7807.9|7672.9|7667.9|0
1441926000000|2015-09-10 23:00:00|7819.4|7815.4|7764.7|7755.7|7858.9|7853.4|7737.9|7732.9|0
1442185200000|2015-09-13 23:00:00|7777.2|7773.2|7856.7|7849.7|7869.2|7863.7|7746.7|7740.7|0
1442271600000|2015-09-14 23:00:00|7846.9|7842.9|7806.6|7799.1|7869.6|7865.1|7784.6|7779.6|0
1442358000000|2015-09-15 23:00:00|7871.1|7867.1|7890|7886|7910.2|7905.2|7842.2|7837.7|0
1442444400000|2015-09-16 23:00:00|7951.2|7946.2|7934.1|7927.6|8049.2|8039.7|7932.1|7927.1|0
1442530800000|2015-09-17 23:00:00|7999.2|7995.2|7966.7|7959.2|8050|8045.5|7942.5|7937|0
1442790000000|2015-09-20 23:00:00|7907.8|7903.8|7975|7971|7987|7981.5|7898.2|7892.2|0
1442876400000|2015-09-21 23:00:00|7995.5|7991.5|7775.7|7768.7|8008.2|8003.2|7764.7|7759.7|0
1442962800000|2015-09-22 23:00:00|7718.2|7714.2|7851.5|7844|7882.5|7877|7710.2|7705.7|0
1443049200000|2015-09-23 23:00:00|7816.1|7812.1|7860.5|7850.5|7894.5|7889|7794.5|7789.5|0
1443135600000|2015-09-24 23:00:00|7854.3|7850.3|7897|7886.5|7913.5|7908|7821.5|7815|0
1443394800000|2015-09-27 23:00:00|7885.4|7881.4|7795.8|7791.8|7889.8|7884.8|7781.3|7776.3|0
1443481200000|2015-09-28 23:00:00|7689.4|7685.4|7822.1|7818.1|7932.3|7925.8|7664.8|7658.8|0
1443567600000|2015-09-29 23:00:00|7883|7879|7953.2|7949.2|7961.9|7957.4|7857.3|7852.3|0
1443654000000|2015-09-30 23:00:00|7996.1|7992.1|7947|7940.5|8011.9|8007.4|7927.4|7922.4|0
1443740400000|2015-10-01 23:00:00|7948|7944|7936|7930|7948|7944|7905|7900|0
1443999600000|2015-10-04 23:00:00|8001.8|7997.8|8118.9|8114.9|8123.6|8118.6|8001.8|7997.8|0
1444086000000|2015-10-05 23:00:00|8153.9|8149.9|8141.9|8137.9|8157.6|8152.6|8082.1|8076.1|0
1444172400000|2015-10-06 23:00:00|8134.6|8130.6|8176.1|8172.1|8181.8|8176.3|8118.8|8114.3|0
1444258800000|2015-10-07 23:00:00|8169.9|8165.9|8141.3|8136.3|8171.3|8165.9|8106.8|8102.3|0
1444345200000|2015-10-08 23:00:00|8203.2|8199.2|8172.6|8168.6|8228.8|8223.8|8130.3|8125.3|0
1444604400000|2015-10-11 23:00:00|8218.3|8214.3|8132.9|8128.4|8228.4|8223.4|8119.4|8113.4|0
1444690800000|2015-10-12 23:00:00|8123|8119|8113.5|8108|8147|8141.5|8078.5|8074|0
1444777200000|2015-10-13 23:00:00|8103.8|8099.8|8113.2|8109.2|8137.2|8132.2|8093.7|8088.7|0
1444863600000|2015-10-14 23:00:00|8154.2|8150.2|8167.9|8163.9|8195.7|8191.2|8149.7|8144.2|0
1444950000000|2015-10-15 23:00:00|8164.8|8160.8|8245.9|8241.9|8258.4|8251.9|8131.9|8125.9|0
1445209200000|2015-10-18 23:00:00|8246.5|8242.5|8259.1|8253.1|8267.1|8261.6|8225.6|8220.6|0
1445295600000|2015-10-19 23:00:00|8255|8251|8243.7|8236.7|8273.6|8268.6|8212.1|8206.6|0
1445382000000|2015-10-20 23:00:00|8241|8237|8251.8|8247.8|8290.5|8286|8206|8201|0
1445468400000|2015-10-21 23:00:00|8252.8|8248.8|8236.4|8225.4|8252.8|8248.8|8206|8201.5|0
1445554800000|2015-10-22 23:00:00|8305.4|8301.4|8309.9|8303.9|8335.9|8330.9|8281.4|8275.9|0
1445817600000|2015-10-26 00:00:00|8336.5|8332.5|8262.7|8258.7|8336.5|8332.5|8252.4|8247.4|0
1445904000000|2015-10-27 00:00:00|8246.8|8242.8|8240.7|8235.2|8252|8246.5|8219|8214.5|0
1445990400000|2015-10-28 00:00:00|8206.5|8202.5|8185|8177|8221|8216|8137|8131|0
1446076800000|2015-10-29 00:00:00|8183.1|8179.1|8097.8|8093.8|8183.1|8179.1|8086|8080.5|0
1446163200000|2015-10-30 00:00:00|8101.2|8097.2|8042.5|8038|8144.5|8139|8028.5|8020.5|0
1446422400000|2015-11-02 00:00:00|8031.1|8027.1|8037|8031.5|8053|8047.5|7985.5|7981|0
1446508800000|2015-11-03 00:00:00|8071.9|8067.9|8046.4|8042.4|8099.1|8093.1|8021.1|8016.1|0
1446595200000|2015-11-04 00:00:00|8109.7|8105.7|8040.6|8034.6|8118.6|8114.1|8031.6|8027.1|0
1446681600000|2015-11-05 00:00:00|8010.9|8006.9|7943.4|7939.4|8018.1|8013.6|7939.1|7932.1|0
1446768000000|2015-11-06 00:00:00|7956.2|7952.2|7955.5|7945|7998|7992.5|7914.5|7909.5|0
1447027200000|2015-11-09 00:00:00|7775.8|7771.8|7903.5|7899.5|7926.8|7922.3|7763.3|7758.3|0
1447113600000|2015-11-10 00:00:00|7854.8|7850.8|7771|7765|7866|7861|7760|7755|0
1447200000000|2015-11-11 00:00:00|7775.6|7771.6|7793.4|7789.4|7813.6|7808.6|7753.1|7747.6|0
1447286400000|2015-11-12 00:00:00|7824|7820|7808.2|7804.2|7824|7820|7741.9|7737.4|0
1447372800000|2015-11-13 00:00:00|7741.7|7737.7|7744.4|7740.4|7777.4|7770.9|7717.9|7712.4|0
1447632000000|2015-11-16 00:00:00|7713.4|7709.4|7810.4|7801.4|7840.9|7835.4|7704.4|7699.9|0
1447718400000|2015-11-17 00:00:00|7842.3|7838.3|7835.2|7829.2|7863.7|7858.2|7784.2|7779.2|0
1447804800000|2015-11-18 00:00:00|7821.9|7817.9|7718|7714|7841.5|7837|7711|7706|0
1447891200000|2015-11-19 00:00:00|7782|7778|7848.7|7842.2|7861.2|7856.7|7761.2|7756.2|0
1447977600000|2015-11-20 00:00:00|7836.5|7832.5|7841.1|7837.1|7915.3|7910.3|7812.8|7808.3|0
1448236800000|2015-11-23 00:00:00|7865.6|7861.6|7847.5|7843.5|7873.5|7868|7813|7808|0
1448323200000|2015-11-24 00:00:00|7823.1|7819.1|7825|7821|7872|7866.5|7806|7801.5|0
1448409600000|2015-11-25 00:00:00|7827.5|7821.5|7824.3|7820.3|7846.5|7839|7799|7794|0
1448496000000|2015-11-26 00:00:00|7813.4|7809.4|7888|7884|7891.5|7886|7813.4|7809.4|0
1448582400000|2015-11-27 00:00:00|7873.2|7869.2|7914.9|7909.9|7932.4|7927.9|7859.9|7854.4|0
1448841600000|2015-11-30 00:00:00|7892.1|7888.1|7931.4|7925.9|7941.9|7937.4|7892.1|7888.1|0
1448928000000|2015-12-01 00:00:00|7944.3|7940.3|7939.4|7933.4|7960.9|7954.4|7908.9|7904.4|0
1449014400000|2015-12-02 00:00:00|7951.5|7947.5|7917.4|7912.4|7958.4|7953.4|7888.9|7883.4|0
1449100800000|2015-12-03 00:00:00|7881.6|7877.6|7844.5|7837.5|7903|7898|7832|7827|0
1449187200000|2015-12-04 00:00:00|7795.4|7791.4|7779.5|7774|7815|7809.5|7765|7760.5|0
1449446400000|2015-12-07 00:00:00|7808.8|7804.8|7769.4|7763.4|7815.4|7810.9|7747.4|7742.9|0
1449532800000|2015-12-08 00:00:00|7728|7724|7684.5|7679|7764.5|7759.5|7671|7666|0
1449619200000|2015-12-09 00:00:00|7684.1|7680.1|7614.7|7609.7|7692.2|7687.2|7591.7|7586.7|0
1449705600000|2015-12-10 00:00:00|7635.6|7631.6|7677.1|7670.1|7690.1|7685.6|7607.6|7602.6|0
1449792000000|2015-12-11 00:00:00|7671.1|7667.1|7591.8|7587.8|7671.1|7667.1|7552|7547.5|0
1450051200000|2015-12-14 00:00:00|7550.6|7546.6|7641.1|7634.1|7666.6|7661.6|7550.6|7546.6|0
1450137600000|2015-12-15 00:00:00|7631.9|7627.9|7674.9|7669.4|7688.4|7683.4|7605.6|7601.1|0
1450224000000|2015-12-16 00:00:00|7705.7|7701.7|7740.9|7735.4|7767.4|7762.4|7702.9|7697.9|0
1450310400000|2015-12-17 00:00:00|7761.5|7757.5|7834.2|7830.2|7840.9|7836.4|7722.4|7717.4|0
1450396800000|2015-12-18 00:00:00|7809.3|7805.3|7756.4|7749.9|7825.9|7820.9|7752.4|7746.9|0
1450656000000|2015-12-21 00:00:00|7760.5|7756.5|7819|7815|7837.2|7831.2|7745.7|7740.7|0
1450742400000|2015-12-22 00:00:00|7817.3|7813.3|7767.1|7763.1|7840.1|7835.1|7752.6|7747.6|0
1450828800000|2015-12-23 00:00:00|7811.8|7807.8|7855.5|7849|7869|7862.5|7811|7806.5|0
1450915200000|2015-12-24 00:00:00|7872|7868|7870.9|7863.9|7874.9|7869.9|7831.9|7826.4|0
1451260800000|2015-12-28 00:00:00|7862.9|7858.9|7890.9|7884.4|7911.4|7906.4|7862.9|7858.9|0
1451347200000|2015-12-29 00:00:00|7911.4|7907.4|7931.8|7925.8|7934.3|7929.8|7892.8|7888.3|0
1451433600000|2015-12-30 00:00:00|7934.5|7930.5|7912|7907.5|7941|7936|7895.5|7890.5|0
1451520000000|2015-12-31 00:00:00|7912.5|7908|7931.8|7927.8|7934.5|7930|7899.5|7895|0
1451865600000|2016-01-04 00:00:00|7878.1|7874.1|7786.6|7781.6|7922.6|7918.1|7764.6|7760.1|0
1451952000000|2016-01-05 00:00:00|7812.4|7808.4|7762.2|7756.2|7814.2|7809.2|7754.7|7750.2|0
1452038400000|2016-01-06 00:00:00|7755.8|7751.8|7717.1|7713.1|7802.8|7798.3|7706.8|7702.3|0
1452124800000|2016-01-07 00:00:00|7646.2|7642.2|7554.8|7549.3|7649.4|7644.9|7546.3|7533.8|0
1452211200000|2016-01-08 00:00:00|7594|7590|7588.9|7581.9|7624.4|7619.4|7572.4|7567.4|0
1452470400000|2016-01-11 00:00:00|7500.2|7496.2|7573|7569|7601.5|7596|7487.5|7481.5|0
1452556800000|2016-01-12 00:00:00|7562.3|7558.3|7523.9|7519.9|7566.6|7562.1|7484.1|7479.1|0
1452643200000|2016-01-13 00:00:00|7561.1|7557.1|7560.6|7555.6|7586.6|7582.1|7411.6|7406.6|0
1452729600000|2016-01-14 00:00:00|7462.3|7458.3|7529|7523|7604|7599|7437.1|7432.1|0
1452816000000|2016-01-15 00:00:00|7530.1|7526.1|7425.6|7417.6|7549.5|7545|7423.1|7417.1|0
1453075200000|2016-01-18 00:00:00|7428.2|7424.2|7348.6|7339.6|7453.6|7449.1|7340.1|7335.1|0
1453161600000|2016-01-19 00:00:00|7363.9|7359.9|7435.3|7431.3|7471.3|7465.8|7362.1|7357.6|0
1453248000000|2016-01-20 00:00:00|7353.3|7349.3|7309.5|7305|7353.3|7349.3|7232.8|7227.8|0
1453334400000|2016-01-21 00:00:00|7356.5|7352.5|7302.5|7295|7396.5|7391.5|7251|7246|0
1453420800000|2016-01-22 00:00:00|7347.6|7343.6|7418.3|7413.8|7433.2|7428.2|7332|7327.5|0
1453680000000|2016-01-25 00:00:00|7439.4|7435.4|7431|7426.5|7475.5|7470|7407.5|7403|0
1453766400000|2016-01-26 00:00:00|7430.3|7426.3|7392.9|7388.9|7430.3|7426.3|7367.3|7361.3|0
1453852800000|2016-01-27 00:00:00|7393.1|7389.1|7442.8|7438.8|7476|7471.5|7391.8|7387.8|0
1453939200000|2016-01-28 00:00:00|7444.4|7440.4|7442.2|7435.7|7474.5|7470|7430.5|7426|0
1454025600000|2016-01-29 00:00:00|7443.6|7439.6|7538.3|7534.3|7561.3|7556.3|7439.7|7435.2|0
1454284800000|2016-02-01 00:00:00|7553.3|7549.3|7536.4|7530.4|7587.3|7582.3|7526.3|7521.3|0
1454371200000|2016-02-02 00:00:00|7536.2|7532.2|7444.2|7440.2|7568.2|7563.2|7426.7|7421.7|0
1454457600000|2016-02-03 00:00:00|7381.7|7377.7|7353.6|7347.6|7413.6|7409.1|7349.6|7344.1|0
1454544000000|2016-02-04 00:00:00|7401|7397|7430.2|7425.2|7460.3|7455.3|7361.8|7357.3|0
1454630400000|2016-02-05 00:00:00|7434.8|7430.8|7492.2|7484.7|7509.7|7505.2|7409.7|7404.7|0
1454889600000|2016-02-08 00:00:00|7448.5|7444.5|7363.3|7356.3|7516.3|7511.3|7352.8|7347.8|0
1454976000000|2016-02-09 00:00:00|7292.2|7288.2|7315.4|7309.4|7335.9|7330.9|7279.9|7274.9|0
1455062400000|2016-02-10 00:00:00|7255.6|7251.6|7240.2|7232.7|7277.5|7273|7182|7177|0
1455148800000|2016-02-11 00:00:00|7196.1|7192.1|6942.4|6931.9|7196.1|7192.1|6939.9|6931.4|0
1455235200000|2016-02-12 00:00:00|6991|6987|6971.2|6961.7|7034.2|7029.7|6869.7|6863.7|0
1455494400000|2016-02-15 00:00:00|7071.2|7066.7|7166.6|7162.6|7190.1|7185.6|7070.7|7066.2|0
1455580800000|2016-02-16 00:00:00|7215.1|7211.1|7051.3|7046.8|7215.1|7211.1|7036.3|7030.8|0
1455667200000|2016-02-17 00:00:00|7063.2|7059.2|7136|7129.5|7139.5|7135|6966.5|6961.5|0
1455753600000|2016-02-18 00:00:00|7191.4|7187.4|7182.4|7177.9|7222.4|7214.9|7129.4|7124.4|0
1455840000000|2016-02-19 00:00:00|7164.7|7160.7|7196.3|7189.8|7243.1|7237.6|7153.6|7148.1|0
1456099200000|2016-02-22 00:00:00|7193.8|7202.3|7231.2|7227.2|7252.2|7247.2|7193.8|7199.7|0
1456185600000|2016-02-23 00:00:00|7221|7217|7104.2|7099.2|7221|7217|7091.7|7087.2|0
1456272000000|2016-02-24 00:00:00|7085.7|7081.7|7021.3|7017.3|7098|7093.5|7008.5|7003.5|0
1456358400000|2016-02-25 00:00:00|7011.8|7007.8|6998|6989.5|7045|7033|6966.5|6961.5|0
1456444800000|2016-02-26 00:00:00|6990.9|6986.9|7033.5|7026.5|7058.2|7052.7|6979.7|6974.2|0
1456704000000|2016-02-29 00:00:00|7035|7031|6980.6|6973.6|7095|7089|6797.5|6792.5|0
1456790400000|2016-03-01 00:00:00|7023.5|7019.5|7199.6|7193.6|7204.1|7198.1|7012.1|7007.6|0
1456876800000|2016-03-02 00:00:00|7292.4|7288.4|7329.6|7324.1|7337.9|7333.4|7270.9|7265.9|0
1456963200000|2016-03-03 00:00:00|7364.4|7360.4|7417.6|7409.6|7430.1|7425.1|7335.6|7330.6|0
1457049600000|2016-03-04 00:00:00|7434.7|7430.7|7442.1|7434.6|7450.1|7444.1|7372.6|7367.1|0
1457308800000|2016-03-07 00:00:00|7441.6|7437.6|7484|7477|7528.1|7521.1|7441.6|7437.6|0
1457395200000|2016-03-08 00:00:00|7476|7472|7427|7422.5|7476|7472|7384|7379.5|0
1457481600000|2016-03-09 00:00:00|7396.8|7392.8|7513.5|7506.5|7517|7512.5|7387.5|7382.5|0
1457568000000|2016-03-10 00:00:00|7517.1|7513.1|7467.5|7462.5|7518|7513.1|7412.5|7407|0
1457654400000|2016-03-11 00:00:00|7473.3|7469.3|7494.3|7487.3|7533.5|7528|7433|7428|0
1457913600000|2016-03-14 00:00:00|7538.3|7534.3|7527|7519.5|7571.5|7566.5|7507.5|7502|0
1458000000000|2016-03-15 00:00:00|7529.9|7525.9|7464.5|7460.5|7529.9|7525.9|7449.5|7444.5|0
1458086400000|2016-03-16 00:00:00|7471.1|7467.1|7504.8|7500.3|7518.6|7514.1|7413.1|7408.6|0
1458172800000|2016-03-17 00:00:00|7572.5|7568.5|7474.3|7470.3|7583.3|7577.8|7467.3|7462.3|0
1458259200000|2016-03-18 00:00:00|7533.4|7529.4|7592.7|7585.2|7599.1|7594.1|7511.6|7507.1|0
1458518400000|2016-03-21 00:00:00|7613.7|7609.7|7696.5|7692.5|7706|7701.5|7604.5|7600|0
1458604800000|2016-03-22 00:00:00|7680.5|7676.5|7712.1|7708.1|7722.1|7717.6|7643.1|7638.6|0
1458691200000|2016-03-23 00:00:00|7703.8|7699.8|7722.2|7713.7|7735.2|7730.2|7669.2|7664.2|0
1458777600000|2016-03-24 00:00:00|7719|7715|7662.7|7657.2|7719|7715|7660.2|7655.2|0
1458864000000|2016-03-25 00:00:00|7660.1|7656.1|7691.8|7683.8|7697.8|7691.3|7659.7|7655.7|0
1459119600000|2016-03-27 23:00:00|7672.9|7668.9|7651.9|7647.9|7722.8|7718.3|7605.4|7600.4|0
1459206000000|2016-03-28 23:00:00|7628.1|7624.1|7611.3|7607.3|7670.6|7665.1|7594.6|7589.6|0
1459292400000|2016-03-29 23:00:00|7667.3|7663.3|7744.4|7735.9|7745.9|7741.4|7650.5|7646|0
1459378800000|2016-03-30 23:00:00|7739.3|7735.3|7742.6|7737.1|7767.6|7762.6|7712.1|7707.6|0
1459465200000|2016-03-31 23:00:00|7753.8|7749.8|7704.5|7699.5|7753.8|7749.8|7666.5|7661|0
1459724400000|2016-04-03 23:00:00|7723.9|7719.9|7752.8|7746.8|7760.3|7755.3|7700.8|7696.3|0
1459810800000|2016-04-04 23:00:00|7708.5|7704.5|7571.5|7567.5|7723.5|7718|7571.5|7566.5|0
1459897200000|2016-04-05 23:00:00|7605.5|7601.5|7603.4|7599.4|7620.9|7615.9|7570.4|7565.4|0
1459983600000|2016-04-06 23:00:00|7588.6|7584.6|7538.6|7534.6|7601.8|7597.3|7524.3|7519.8|0
1460070000000|2016-04-07 23:00:00|7536.9|7532.9|7556.4|7552.4|7569.1|7564.1|7523.6|7519.1|0
1460329200000|2016-04-10 23:00:00|7564|7560|7668.2|7664.2|7686.9|7681.4|7504.4|7499.9|0
1460415600000|2016-04-11 23:00:00|7666.8|7662.8|7710.5|7705|7715.5|7711|7661.5|7656.5|0
1460502000000|2016-04-12 23:00:00|7779.1|7775.1|7845|7838|7871|7866|7777|7772|0
1460588400000|2016-04-13 23:00:00|7846.5|7842.5|7911.5|7903|7922|7917.5|7846.5|7842.5|0
1460674800000|2016-04-14 23:00:00|7910.4|7906.4|7916.4|7910.4|7943.4|7938.9|7904.9|7899.9|0
1460934000000|2016-04-17 23:00:00|7950.3|7946.3|7907.6|7897.1|7950.3|7946.3|7837.8|7833.3|0
1461020400000|2016-04-18 23:00:00|7907.1|7903.1|7977.6|7973.6|7995.1|7990.1|7907.1|7903.1|0
1461106800000|2016-04-19 23:00:00|8013.6|8009.6|7929.4|7920.9|8013.6|8009.6|7884.9|7880.4|0
1461193200000|2016-04-20 23:00:00|7960.5|7956.5|7902.7|7893.7|7978.7|7974.2|7879.7|7875.2|0
1461279600000|2016-04-21 23:00:00|7892.5|7888.5|7907.9|7903.9|7937.6|7932.6|7878.6|7873.6|0
1461538800000|2016-04-24 23:00:00|7898.1|7894.1|7867.9|7863.4|7902.6|7898.1|7826.6|7821.6|0
1461625200000|2016-04-25 23:00:00|7838.4|7834.4|7963.8|7956.8|7986.3|7981.8|7828.3|7823.3|0
1461711600000|2016-04-26 23:00:00|7953.9|7949.9|7995.5|7984|7998.5|7994|7952.1|7947.6|0
1461798000000|2016-04-27 23:00:00|7969.6|7965.6|7873.4|7865.9|8004.9|7999.9|7850.9|7846.4|0
1461884400000|2016-04-28 23:00:00|7857.4|7853.4|7866.4|7860.9|7908.9|7903.9|7797.4|7792.4|0
1462143600000|2016-05-01 23:00:00|7818.2|7814.2|7808|7802|7841|7836|7773|7768|0
1462230000000|2016-05-02 23:00:00|7818.5|7814.5|7753.9|7749.9|7908.9|7903.9|7738.4|7732.9|0
1462316400000|2016-05-03 23:00:00|7721.7|7717.7|7702|7693.5|7757.4|7752.9|7692.9|7687.9|0
1462402800000|2016-05-04 23:00:00|7716.5|7712.5|7739.2|7733.2|7787.2|7781.7|7700.2|7695.2|0
1462489200000|2016-05-05 23:00:00|7699.3|7695.3|7728.3|7724.3|7742|7737|7668.5|7663|0
1462748400000|2016-05-08 23:00:00|7754.7|7750.7|7882.1|7877.1|7885.1|7880.6|7754.7|7750.1|0
1462834800000|2016-05-09 23:00:00|7853.8|7849.8|7897.3|7893.3|7908.5|7903.5|7841.5|7835.5|0
1462921200000|2016-05-10 23:00:00|7794.3|7790.3|7847.2|7843.2|7885.4|7880.4|7773.9|7767.9|0
1463007600000|2016-05-11 23:00:00|7860.2|7856.2|7902.9|7898.9|7918.9|7914.4|7837.4|7832.4|0
1463094000000|2016-05-12 23:00:00|7857.7|7853.7|7806.5|7802.5|7868|7863|7765|7759.5|0
1463353200000|2016-05-15 23:00:00|7814.9|7810.9|7862|7856|7879.5|7872.5|7757.5|7748.5|0
1463439600000|2016-05-16 23:00:00|7894|7890|7889.7|7885.7|7948.5|7941|7875.5|7871|0
1463526000000|2016-05-17 23:00:00|7827.8|7823.8|7858.2|7854.2|7873.9|7865.4|7792.4|7787.9|0
1463612400000|2016-05-18 23:00:00|7831.4|7827.4|7770.8|7766.3|7859.8|7854.8|7765.3|7760.8|0
1463698800000|2016-05-19 23:00:00|7785.4|7781.4|7758.1|7750.1|7819.6|7814.6|7746.6|7742.1|0
1463958000000|2016-05-22 23:00:00|7789.1|7785.1|7732.6|7725.1|7807.1|7802.1|7729.1|7724.6|0
1464044400000|2016-05-23 23:00:00|7722.6|7718.6|7756|7750.5|7764|7759.5|7717.6|7712.6|0
1464130800000|2016-05-24 23:00:00|7815.5|7811.5|7950|7945.5|7955|7950|7815.5|7811.5|0
1464217200000|2016-05-25 23:00:00|7983.1|7979.1|8081|8072.5|8087|8081.5|7958.5|7954|0
1464303600000|2016-05-26 23:00:00|8094|8088.5|8152.5|8146.5|8179.5|8174|8085.5|8080.5|0
1464562800000|2016-05-29 23:00:00|8187.4|8183.4|8176.6|8171.6|8205.5|8201|8159.1|8154.1|0
1464649200000|2016-05-30 23:00:00|8210.6|8206.6|8178.7|8170.2|8210.6|8206.6|8144.7|8139.7|0
1464735600000|2016-05-31 23:00:00|8182.7|8178.7|8188.6|8180.6|8213.6|8209.1|8166.6|8161.6|0
1464822000000|2016-06-01 23:00:00|8161.7|8157.7|8227.4|8221.4|8251.1|8245.6|8151.1|8146.1|0
1464908400000|2016-06-02 23:00:00|8253.2|8249.2|8222.5|8215.5|8268.5|8263|8220|8215.5|0
1465167600000|2016-06-05 23:00:00|8236|8232|8216|8211.5|8244.5|8240|8192.5|8187.5|0
1465254000000|2016-06-06 23:00:00|8248.4|8244.4|8272.6|8267.6|8308.6|8304.1|8222.6|8216.6|0
1465340400000|2016-06-07 23:00:00|8277.6|8273.6|8261.1|8257.1|8289.6|8285.1|8252.6|8247.1|0
1465426800000|2016-06-08 23:00:00|8265.1|8261.1|8211.2|8206.7|8270.2|8265.7|8184.7|8180.2|0
1465513200000|2016-06-09 23:00:00|8207.7|8203.7|8176.7|8171.7|8281.2|8276.2|8152.7|8148.2|0
1465772400000|2016-06-12 23:00:00|8102|8098|8118.1|8112.6|8139.6|8134.1|8071.1|8066.6|34088
1465858800000|2016-06-13 23:00:00|8114.8|8110.8|8109.4|8103.9|8125.1|8120.1|8064.4|8059.4|50652
1465945200000|2016-06-14 23:00:00|8134.4|8130.4|8200.3|8192.3|8220.4|8215.4|8119.4|8114.4|30990
1466031600000|2016-06-15 23:00:00|8161.7|8157.7|8141|8134.5|8162.5|8157.7|8070.5|8065|44862
1466118000000|2016-06-16 23:00:00|8190.7|8186.7|8149|8143|8204.5|8199.5|8139|8134|22671
1466377200000|2016-06-19 23:00:00|8098.2|8094.2|8234|8228.5|8247|8242|8098.2|8094|50322
1466463600000|2016-06-20 23:00:00|8229.6|8225.6|8209.2|8204.7|8239|8233.5|8198.6|8184.1|22117
1466550000000|2016-06-21 23:00:00|8214.7|8210.7|8199.1|8192.6|8246.7|8241.7|8147.2|8142.2|32324
1466636400000|2016-06-22 23:00:00|8204.8|8200.8|8300.6|8295.1|8307.1|8301.1|8187.6|8183.1|23845
1466722800000|2016-06-23 23:00:00|8048.1|8044.1|8077.8|8073.3|8094.8|8089.8|7921.3|7916.3|59545
1466982000000|2016-06-26 23:00:00|8051.3|8047.3|8087.5|8079.5|8130|8125|8051.3|8047|69356
1467068400000|2016-06-27 23:00:00|8098.5|8093.5|8133.8|8123.3|8161|8154|8098.5|8093.5|69867
1467154800000|2016-06-28 23:00:00|8172.3|8168.3|8215.7|8207.2|8217.7|8213.2|8159.7|8154.2|43835
1467241200000|2016-06-29 23:00:00|8276.5|8272.5|8310.6|8302.6|8316.1|8311.1|8249.6|8244.6|61492
1467327600000|2016-06-30 23:00:00|8320.5|8316.5|8337.9|8333.4|8359.2|8354.2|8316.7|8312.2|20788
1467586800000|2016-07-03 23:00:00|8374.9|8370.9|8370.9|8366.4|8397.4|8391.4|8357.9|8352.4|25157
1467673200000|2016-07-04 23:00:00|8363.3|8359.3|8338.6|8332.1|8363.3|8359.3|8326.1|8321.1|28230
1467759600000|2016-07-05 23:00:00|8341.2|8337.2|8282.7|8278.7|8341.2|8337.2|8267.7|8263.2|10115
1467846000000|2016-07-06 23:00:00|8274|8270|8354.4|8346.9|8376.4|8370.9|8274|8270|27635
1467932400000|2016-07-07 23:00:00|8328.3|8324.3|8324.7|8319.2|8337.9|8332.4|8280.4|8275.4|30658
1468191600000|2016-07-10 23:00:00|8418.3|8414.3|8482.5|8475|8485|8480.5|8418.3|8414.3|43341
1468278000000|2016-07-11 23:00:00|8506.1|8502.1|8516.8|8510.8|8525.8|8520.8|8485.8|8481.3|32226
1468364400000|2016-07-12 23:00:00|8529.2|8525.2|8504|8499.5|8530.8|8525.8|8494.3|8489.3|34567
1468450800000|2016-07-13 23:00:00|8506.4|8502.4|8574.5|8569.5|8579.5|8574.5|8501|8496|35242
1468537200000|2016-07-14 23:00:00|8589.7|8585.7|8549.2|8541.7|8596|8591|8517.5|8512|42234
1468796400000|2016-07-17 23:00:00|8562.7|8558.7|8508.2|8502.2|8596.7|8591.7|8501.2|8496.7|29735
1468882800000|2016-07-18 23:00:00|8532.3|8528.3|8546.3|8539.3|8548.3|8542.8|8479.8|8474.3|39616
1468969200000|2016-07-19 23:00:00|8547.4|8543.4|8587.3|8579.3|8589.2|8584.7|8547.4|8543.4|24249
1469055600000|2016-07-20 23:00:00|8578.3|8574.3|8519.2|8513.2|8588.2|8582.7|8508.7|8504.2|30068
1469142000000|2016-07-21 23:00:00|8526.5|8522.5|8550.3|8545.3|8560.7|8556.2|8499.2|8494.2|31932
1469401200000|2016-07-24 23:00:00|8541.5|8537.5|8633.9|8629.4|8641.4|8636.9|8528.9|8524.4|65486
1469487600000|2016-07-25 23:00:00|8635|8631|8587.9|8582.9|8649.4|8644.9|8576.9|8571.9|92691
1469574000000|2016-07-26 23:00:00|8602.1|8598.1|8610|8599.5|8671|8666|8570|8565.5|70988
1469660400000|2016-07-27 23:00:00|8633.1|8629.1|8661.2|8657.2|8676.7|8672.2|8629.2|8624.7|31837
1469746800000|2016-07-28 23:00:00|8653.2|8649.2|8657.1|8651.6|8675.6|8670.6|8637.6|8632.1|29649
1470006000000|2016-07-31 23:00:00|8685.1|8681.1|8657.3|8652.3|8717.4|8712.4|8593.4|8588.4|45364
1470092400000|2016-08-01 23:00:00|8642.3|8638.3|8636.1|8629.6|8706.4|8701.4|8606.9|8602.4|29144
1470178800000|2016-08-02 23:00:00|8615.4|8611.4|8558.7|8552.7|8622.2|8617.2|8542.7|8537.7|38429
1470265200000|2016-08-03 23:00:00|8610.8|8606.8|8581|8576.5|8610.8|8606.8|8524.5|8520|36440
1470351600000|2016-08-04 23:00:00|8630.5|8626.5|8688.2|8678.2|8697|8692|8630.5|8626.5|35406
1470610800000|2016-08-07 23:00:00|8722.4|8718.4|8711.4|8705.9|8739.3|8733.3|8709.3|8704.8|25592
1470697200000|2016-08-08 23:00:00|8729.6|8725.6|8682.1|8674.1|8729.6|8725.6|8643.2|8638.7|30669
1470783600000|2016-08-09 23:00:00|8706.1|8702.1|8577.4|8569.4|8706.1|8702.1|8571.4|8566.9|41697
1470870000000|2016-08-10 23:00:00|8573.5|8569.5|8604.7|8600.2|8612.2|8607.2|8548.2|8542.7|31349
1470956400000|2016-08-11 23:00:00|8609.4|8605.4|8660.3|8655.3|8687.1|8682.6|8609.4|8605.4|40999
1471215600000|2016-08-14 23:00:00|8661.9|8657.9|8699.1|8695.1|8707.1|8702.6|8661.9|8657.9|4743
1471302000000|2016-08-15 23:00:00|8725|8721|8651.5|8645|8725|8721|8584.4|8579.9|41609
1471388400000|2016-08-16 23:00:00|8645.5|8641.5|8620.7|8614.7|8682.3|8676.8|8601.3|8596.3|30150
1471474800000|2016-08-17 23:00:00|8651.5|8647.5|8674.8|8669.8|8705.3|8700.8|8651.5|8647.3|36246
1471561200000|2016-08-18 23:00:00|8685.8|8681.8|8679.2|8673.7|8695.7|8690.2|8645.7|8639.7|33457
1471820400000|2016-08-21 23:00:00|8672.2|8668.2|8624.3|8617.8|8686.3|8681.3|8609.8|8605.3|81578
1471906800000|2016-08-22 23:00:00|8610.4|8606.4|8649.8|8644.3|8652.8|8647.8|8585.3|8580.3|89394
1471993200000|2016-08-23 23:00:00|8638.2|8634.2|8658.5|8646|8663|8658|8606.5|8602|57950
1472079600000|2016-08-24 23:00:00|8684|8680|8592.9|8588.9|8684.6|8680.1|8589.6|8584.6|50413
1472166000000|2016-08-25 23:00:00|8616.6|8612.6|8586.5|8580|8623.5|8618.5|8556.5|8545.5|32560
1472425200000|2016-08-28 23:00:00|8567.5|8563.5|8615.9|8608.9|8621.9|8616.9|8537.9|8532.9|31748
1472511600000|2016-08-29 23:00:00|8655.8|8651.8|8765.3|8760.3|8771.7|8766.2|8650.7|8645.7|59145
1472598000000|2016-08-30 23:00:00|8771|8767|8806.3|8801.3|8828.8|8823.8|8755.8|8751.3|67067
1472684400000|2016-08-31 23:00:00|8801.3|8797.3|8785.2|8781.2|8821.7|8816.2|8758.2|8753.7|38916
1472770800000|2016-09-01 23:00:00|8782.5|8778.5|8807|8802.5|8810|8805.5|8758.8|8753.8|28641
1473030000000|2016-09-04 23:00:00|8808|8804|8879.5|8871.5|8896.5|8892|8808|8804|9427
1473116400000|2016-09-05 23:00:00|8928.5|8924.5|8933.8|8926.8|8938.3|8933.8|8859.8|8854.8|34674
1473202800000|2016-09-06 23:00:00|8951.5|8947.5|8926.2|8922.2|8960.7|8956.2|8915.2|8910.7|29953
1473289200000|2016-09-07 23:00:00|8918.2|8914.2|8947.2|8941.7|8964.8|8959.8|8906.3|8901.8|29023
1473375600000|2016-09-08 23:00:00|8922.2|8918.2|8873.8|8867.8|8923.6|8919.1|8860.6|8855.6|41249
1473634800000|2016-09-11 23:00:00|8726.1|8722.1|8711.3|8701.8|8746.3|8741.8|8694.3|8686.3|49186
1473721200000|2016-09-12 23:00:00|8707.6|8703.6|8748.8|8743.3|8771.3|8766.8|8707.6|8703.6|6715
1473807600000|2016-09-13 23:00:00|8741.3|8737.3|8749.8|8743.3|8754.4|8749.9|8689.5|8684.5|39695
1473894000000|2016-09-14 23:00:00|8734.6|8730.6|8755.3|8751.3|8761.3|8756.8|8702.3|8697.3|27884
1473980400000|2016-09-15 23:00:00|8793.5|8789.5|8791.9|8786.9|8862.9|8857.9|8755.4|8749.9|56079
1474239600000|2016-09-18 23:00:00|8798.8|8794.8|8811.5|8805.5|8828|8823.5|8779|8774|30368
1474326000000|2016-09-19 23:00:00|8795.7|8791.7|8786.5|8782.5|8802|8797|8769.5|8765|28627
1474412400000|2016-09-20 23:00:00|8802.8|8798.8|8797.1|8792.1|8846.3|8840.8|8778.8|8773.3|39101
1474498800000|2016-09-21 23:00:00|8886.7|8882.7|8874.9|8867.4|8905.1|8900.6|8850.4|8845.4|43829
1474585200000|2016-09-22 23:00:00|8878.2|8874.2|8825.4|8821.4|8879.4|8874.9|8821.4|8816.9|28069
1474844400000|2016-09-25 23:00:00|8803.7|8799.7|8728.6|8722.6|8810.6|8805.6|8717.1|8712.6|103238
1474930800000|2016-09-26 23:00:00|8758.8|8754.8|8721.8|8715.8|8769.3|8764.8|8691.3|8686.3|93745
1475017200000|2016-09-27 23:00:00|8709.7|8705.7|8756|8751.5|8780|8775|8709.7|8705.5|44671
1475103600000|2016-09-28 23:00:00|8809.9|8805.9|8606.3|8599.8|8813.3|8808.3|8566.3|8558.8|83986
1475190000000|2016-09-29 23:00:00|8559.9|8555.9|8613.3|8606.8|8628.8|8623.8|8552.8|8547.8|58048
1475449200000|2016-10-02 23:00:00|8639.6|8635.6|8748.8|8742.3|8751.8|8745.8|8615.3|8610.3|51511
1475535600000|2016-10-03 23:00:00|8768.4|8764.4|8768.7|8763.7|8787.7|8783.2|8734.2|8729.7|35868
1475622000000|2016-10-04 23:00:00|8803.3|8799.3|8744.8|8740.3|8808.8|8804.3|8728.8|8723.8|38928
1475708400000|2016-10-05 23:00:00|8762.5|8758.5|8714.9|8710.9|8791.1|8786.6|8684.1|8679.6|31021
1475794800000|2016-10-06 23:00:00|8716|8712|8693.1|8688.6|8723.1|8718.1|8666.1|8661.1|35182
1476054000000|2016-10-09 23:00:00|8726|8722|8723.2|8718.2|8750.2|8745.7|8708.7|8704.2|21060
1476140400000|2016-10-10 23:00:00|8724.7|8720.7|8695.7|8689.7|8726.2|8721.7|8665.7|8659.7|9997
1476226800000|2016-10-11 23:00:00|8699.2|8695.2|8691.2|8684.2|8710.2|8705.2|8684.2|8679.2|10171
1476313200000|2016-10-12 23:00:00|8616|8612|8567.7|8563.2|8652.2|8647.2|8534.2|8529.2|73000
1476399600000|2016-10-13 23:00:00|8585.3|8581.3|8601.4|8597.4|8602.6|8597.4|8553.6|8548.6|38922
1476658800000|2016-10-16 23:00:00|8600.2|8596.2|8520.1|8514.6|8600.2|8596.2|8496.1|8491.1|45600
1476745200000|2016-10-17 23:00:00|8562.7|8558.7|8663.9|8659.4|8677.9|8672.9|8559.4|8554.9|48274
1476831600000|2016-10-18 23:00:00|8676.9|8672.9|8650.9|8646.4|8685.9|8680.9|8629.4|8624.9|31048
1476918000000|2016-10-19 23:00:00|8678.5|8674.5|8694.9|8690.9|8721.4|8716.4|8667.4|8662.4|30063
1477004400000|2016-10-20 23:00:00|8683.5|8679.5|8688.5|8682.5|8696.4|8691.9|8639.9|8634.9|25137
1477263600000|2016-10-23 23:00:00|8703|8699|8706.7|8700.2|8733.5|8729|8675|8670|53850
1477350000000|2016-10-24 23:00:00|8698|8694|8683.2|8676.7|8699.2|8694.7|8644.2|8635.2|86098
1477436400000|2016-10-25 23:00:00|8637.1|8633.1|8612.1|8605.6|8648.5|8643.5|8597|8592.5|59302
1477522800000|2016-10-26 23:00:00|8590.8|8586.8|8612.3|8607.8|8624.3|8619.3|8550.8|8545.8|49406
1477609200000|2016-10-27 23:00:00|8578.2|8574.2|8631.6|8623.6|8643.3|8638.3|8562.3|8557.8|40299
1477872000000|2016-10-31 00:00:00|8637.9|8633.9|8570.5|8563|8637.9|8633.9|8564.5|8560|6604
1477958400000|2016-11-01 00:00:00|8588.3|8584.3|8613|8607.5|8665|8660|8588.3|8584.3|37119
1478044800000|2016-11-02 00:00:00|8532|8528|8510.7|8506.7|8542.9|8538.4|8498.9|8494.4|47626
1478131200000|2016-11-03 00:00:00|8474.1|8470.1|8492.1|8486.1|8531.6|8527.1|8474.1|8470.1|36833
1478217600000|2016-11-04 00:00:00|8486.5|8482.5|8420.2|8415.2|8495.7|8491.2|8394.2|8389.2|45119
1478476800000|2016-11-07 00:00:00|8482.1|8478.1|8483.1|8479.1|8527.8|8522.8|8472.3|8467.8|36660
1478563200000|2016-11-08 00:00:00|8521.5|8517.5|8535.6|8529.1|8560.6|8556.1|8480.1|8475.1|29411
1478649600000|2016-11-09 00:00:00|8070.4|8066.4|8429.9|8421.9|8469.9|8464.9|8044.6|8038.6|103511
1478736000000|2016-11-10 00:00:00|8488.7|8484.7|8527.6|8522.6|8594.6|8589.6|8488.7|8484.7|49917
1478822400000|2016-11-11 00:00:00|8423.3|8419.3|8311|8306|8453.5|8448.5|8297.5|8292|68908
1479081600000|2016-11-14 00:00:00|8298.3|8294.3|8209.7|8204.2|8298.3|8294.3|8205.7|8197.7|8065
1479168000000|2016-11-15 00:00:00|8144.7|8140.7|8101.7|8097.7|8251.2|8246.2|8100.7|8096.2|64472
1479254400000|2016-11-16 00:00:00|8187.8|8183.8|8087.2|8081.7|8208.7|8203.7|8083.7|8077.2|54037
1479340800000|2016-11-17 00:00:00|8112.6|8108.6|8085.7|8076.7|8149.7|8145.2|8050.2|8045.7|48177
1479427200000|2016-11-18 00:00:00|8077.6|8073.6|8063.2|8057.2|8121.7|8117.2|8037.2|8032.7|41257
1479686400000|2016-11-21 00:00:00|8099.7|8095.7|7953.7|7948.2|8099.7|8095.7|7915.7|7911.2|87001
1479772800000|2016-11-22 00:00:00|7992.7|7988.7|7998.3|7990.8|8015.3|8010.8|7935.8|7930.8|102035
1479859200000|2016-11-23 00:00:00|8029.6|8025.6|8017.1|8012.1|8049.2|8044.7|7972.7|7967.7|56163
1479945600000|2016-11-24 00:00:00|7978.8|7974.8|7951.9|7945.4|8016.9|8011.9|7948.4|7943.4|44146
1480032000000|2016-11-25 00:00:00|7973.5|7969.5|8069.4|8065.4|8096.1|8091.6|7964.6|7959.6|38323
1480291200000|2016-11-28 00:00:00|8032.3|8028.3|8108.1|8103.6|8126.6|8122.1|8032.3|8028.1|36833
1480377600000|2016-11-29 00:00:00|8120.2|8116.2|8138.7|8127.7|8177.7|8172.7|8103.2|8098.2|44723
1480464000000|2016-11-30 00:00:00|8139.3|8135.3|8203.2|8198.7|8233.2|8228.2|8128.2|8123.7|58093
1480550400000|2016-12-01 00:00:00|8213.1|8209.1|8178.2|8170.2|8232.2|8227.2|8166.2|8161.7|40245
1480636800000|2016-12-02 00:00:00|8132.8|8128.8|8073.4|8068.9|8155.4|8149.9|8060.9|8056.4|41398
1480896000000|2016-12-05 00:00:00|8075.4|8071.4|8139.8|8133.3|8142.3|8136.3|8042.3|8037.3|29773
1480982400000|2016-12-06 00:00:00|8133.2|8129.2|8141.6|8134.1|8176.6|8172.1|8122.1|8117.6|23301
1481068800000|2016-12-07 00:00:00|8167.5|8163.5|8118.6|8110.1|8193.6|8187.6|8067.6|8063.1|30140
1481155200000|2016-12-08 00:00:00|8173.2|8169.2|8211.4|8205.9|8241|8236.5|8159.6|8155.1|40050
1481241600000|2016-12-09 00:00:00|8238.1|8234.1|8249.9|8242.4|8266.9|8261.4|8230.4|8225.4|25875
1481500800000|2016-12-12 00:00:00|8217.5|8213.5|8156.9|8152.4|8217.5|8213.5|8133.4|8128.4|29520
1481587200000|2016-12-13 00:00:00|8166.5|8162.5|8191.5|8184.5|8213|8208.5|8143|8139|27129
1481673600000|2016-12-14 00:00:00|8188.2|8184.2|8166.4|8161.4|8202.4|8197.9|8146.4|8141.4|30700
1481760000000|2016-12-15 00:00:00|8093.4|8089.4|8156.4|8147.4|8220.4|8214.4|8093.4|8089.4|49695
1481846400000|2016-12-16 00:00:00|8158.1|8154.1|8126.9|8118.9|8160.4|8154.9|8107.9|8101.9|25105
1482105600000|2016-12-19 00:00:00|8113.1|8109.1|8115.3|8107.8|8132.3|8127.8|8097.8|8093.3|20438
1482192000000|2016-12-20 00:00:00|8110.2|8106.2|8092.3|8086.3|8117.8|8112.8|8052.8|8046.8|31031
1482278400000|2016-12-21 00:00:00|8104.7|8100.7|8063.5|8058.5|8114|8108|8062|8057.5|19900
1482364800000|2016-12-22 00:00:00|8047.5|8043.5|7993.4|7985.9|8057.9|8053.4|7963.9|7958.9|63307
1482451200000|2016-12-23 00:00:00|7962.7|7958.7|7989.4|7983.9|8028.9|8023.4|7943.9|7938.9|53805
1482796800000|2016-12-27 00:00:00|7994.2|7990.2|8013.2|8007.7|8040.2|8034.2|7901.2|7895.7|70424
1482883200000|2016-12-28 00:00:00|8038.9|8034.9|8039.8|8035.8|8095.5|8090|8022|8017.5|50986
1482969600000|2016-12-29 00:00:00|8032.5|8028.5|8087|8081|8093|8088.5|8021|8016|26749
1483056000000|2016-12-30 00:00:00|8105.2|8101.2|8155.7|8151.7|8176.4|8171.9|8105.2|8101.2|26028
1483401600000|2017-01-03 00:00:00|8162.5|8158.5|8160.5|8156.5|8202.2|8196.2|8127.4|8122.4|28712
1483488000000|2017-01-04 00:00:00|8179.8|8175.8|8177.4|8166.9|8194.9|8190.4|8161.4|8156.4|24343
1483574400000|2017-01-05 00:00:00|8202.8|8198.8|8268.6|8263.6|8275.1|8270.6|8202.8|8198.8|44435
1483660800000|2017-01-06 00:00:00|8289.4|8285.4|8243.4|8237.9|8308.4|8302.9|8234.4|8229.4|26680
1483920000000|2017-01-09 00:00:00|8248.9|8244.9|8226.3|8220.3|8248.9|8244.9|8219.3|8214.8|18973
1484006400000|2017-01-10 00:00:00|8244.7|8240.7|8278.7|8273.2|8280.2|8275.2|8243.1|8239.1|23947
1484092800000|2017-01-11 00:00:00|8320.1|8316.1|8379.3|8371.8|8384.3|8379.3|8312.3|8307.8|31005
1484179200000|2017-01-12 00:00:00|8399.6|8395.6|8409|8404|8410.5|8406|8373|8368.5|38420
1484265600000|2017-01-13 00:00:00|8439.9|8435.9|8404.6|8400.6|8439.9|8435.9|8374.6|8369.6|33421
1484524800000|2017-01-16 00:00:00|8382.6|8378.6|8421|8415.5|8433|8428|8373|8368|20007
1484611200000|2017-01-17 00:00:00|8420.7|8416.7|8395.6|8388.6|8437.1|8432.6|8382.1|8377.6|26958
1484697600000|2017-01-18 00:00:00|8413.6|8409.6|8425|8416|8463|8458.5|8397.5|8392.5|32898
1484784000000|2017-01-19 00:00:00|8410.7|8406.7|8432.4|8424.9|8446.4|8441.4|8405.4|8400.4|22605
1484870400000|2017-01-20 00:00:00|8402.3|8398.3|8361.9|8356.9|8428.3|8423.3|8347.8|8342.3|51028
1485129600000|2017-01-23 00:00:00|8352.8|8348.8|8405.4|8398.4|8412.4|8407.4|8335.9|8331.4|79597
1485216000000|2017-01-24 00:00:00|8409|8405|8494.8|8490.8|8498|8493.5|8409|8405|59221
1485302400000|2017-01-25 00:00:00|8506|8502|8583.3|8575.3|8591.8|8586.8|8498.3|8493.3|47542
1485388800000|2017-01-26 00:00:00|8647.7|8643.2|8659.2|8655.2|8665.2|8660.2|8572.5|8568.5|3256
1485475200000|2017-01-27 00:00:00|8694.1|8690.1|8639.6|8635.6|8694.3|8690.3|8612.1|8607.6|33310
1485734400000|2017-01-30 00:00:00|8610|8606|8620.9|8614.4|8650.4|8644.9|8609.4|8604.4|21622
1485820800000|2017-01-31 00:00:00|8590|8586|8555.9|8533.4|8607.4|8602.4|8532.4|8527.4|30267
1485907200000|2017-02-01 00:00:00|8564.7|8560.7|8706.2|8700.2|8720.2|8715.7|8527.2|8522.7|52011
1485993600000|2017-02-02 00:00:00|8689.6|8685.6|8710.4|8706.4|8748.1|8742.6|8670.6|8665.6|39036
1486080000000|2017-02-03 00:00:00|8727.5|8723.5|8730.7|8726.7|8738.4|8733.4|8699.9|8694.9|23041
1486339200000|2017-02-06 00:00:00|8769.9|8765.9|8790.4|8785.9|8810.5|8805|8756|8751.5|31084
1486425600000|2017-02-07 00:00:00|8780.2|8776.2|8770.4|8766.4|8785.4|8780.9|8733.9|8728.9|26218
1486512000000|2017-02-08 00:00:00|8776.6|8772.6|8783.4|8776.9|8787.4|8782.9|8708.9|8703.4|32627
1486598400000|2017-02-09 00:00:00|8793.1|8789.1|8785.1|8777.6|8814.6|8809.6|8713.6|8708.1|30756
1486684800000|2017-02-10 00:00:00|8805.4|8801.4|8789.1|8779.1|8819.1|8814.1|8768.1|8763.6|21369
1486944000000|2017-02-13 00:00:00|8819.4|8815.4|8807.5|8800.5|8828.2|8823.7|8752.7|8747.7|23540
1487030400000|2017-02-14 00:00:00|8818.3|8814.3|8802.5|8798.5|8818.5|8814.3|8778|8773.5|31469
1487116800000|2017-02-15 00:00:00|8822.3|8818.3|8747.5|8740.5|8822.4|8818.4|8716.8|8711.3|39648
1487203200000|2017-02-16 00:00:00|8760.7|8756.7|8777.6|8771.1|8788.6|8784.1|8727.6|8723.1|25762
1487289600000|2017-02-17 00:00:00|8853.9|8849.9|8817.1|8811.1|8861.6|8857.1|8794.6|8790.1|39972
1487548800000|2017-02-20 00:00:00|8816.7|8812.7|8873|8866.5|8873.5|8869|8804|8798.5|46200
1487635200000|2017-02-21 00:00:00|8874.5|8870.5|8902.3|8898.3|8919|8914|8856.5|8851.5|98428
1487721600000|2017-02-22 00:00:00|8923.8|8919.8|8913.3|8909.3|8946|8941.5|8893|8888|48455
1487808000000|2017-02-23 00:00:00|8920|8916|8914.4|8906.4|8959.9|8955.4|8907.4|8902.9|50844
1487894400000|2017-02-24 00:00:00|8913.8|8909.8|8935|8926.5|8942|8937|8913.8|8909.8|5510
1488153600000|2017-02-27 00:00:00|8911.2|8907.2|8876.8|8872.3|8918.6|8914.1|8870.1|8865.6|31117
1488240000000|2017-02-28 00:00:00|8878.5|8874.5|8872.1|8867.1|8898.6|8893.1|8842.6|8837.1|31528
1488326400000|2017-03-01 00:00:00|8890.4|8886.4|8938.9|8934.9|8959.9|8955.4|8890.4|8886.4|35308
1488412800000|2017-03-02 00:00:00|8968.6|8964.6|8886.5|8880|8986.5|8982|8862.5|8857|43029
1488499200000|2017-03-03 00:00:00|8853.8|8849.8|8892.3|8888.3|8898.5|8894|8838.5|8834|33577
1488758400000|2017-03-06 00:00:00|8900.4|8896.4|8947.9|8940.4|8956.9|8952.4|8898.9|8894.4|29995
1488844800000|2017-03-07 00:00:00|8955.4|8951.4|8951.2|8942.2|8957.7|8952.7|8933.7|8928.7|20907
1488931200000|2017-03-08 00:00:00|8954.5|8950.5|8931.4|8927.4|8955.7|8951.2|8880.7|8875.7|35814
1489017600000|2017-03-09 00:00:00|8893.7|8889.7|8927.4|8921.4|8957.4|8951.9|8889.9|8884.9|30953
1489104000000|2017-03-10 00:00:00|8944|8940|8937.9|8933.9|8980.9|8975.9|8894.4|8888.4|34295
1489363200000|2017-03-13 00:00:00|8939.2|8935.2|9169.2|9165.2|9178|9173|8939.2|8935.2|16789
1489449600000|2017-03-14 00:00:00|9359.2|9355.2|9079.3|9072.8|9359.2|9355.2|9057.8|9052.8|65711
1489536000000|2017-03-15 00:00:00|9093|9089|9084|9078.5|9107.8|9103.3|9080.5|9075|23419
1489622400000|2017-03-16 00:00:00|9152.5|9148.5|9168.5|9163|9168.5|9164|9135|9130|36245
1489708800000|2017-03-17 00:00:00|9199.5|9195.5|9150.3|9146.3|9199.5|9195.5|9143.8|9138.8|38186
1489968000000|2017-03-20 00:00:00|9145|9140|9169|9164|9179.5|9174|9127|9120.5|27127
1490054400000|2017-03-21 00:00:00|9146.7|9142.7|9082.2|9070.7|9156.7|9151.7|9075.7|9067.7|34149
1490140800000|2017-03-22 00:00:00|9145.9|9141.9|9066.4|9061.4|9145.9|9141.9|9031.9|9025.9|47288
1490227200000|2017-03-23 00:00:00|9042.1|9038.1|9116.1|9108.1|9126.1|9120.1|9042.1|9038.1|29318
1490313600000|2017-03-24 00:00:00|9096|9092|9106.7|9096.7|9139.7|9134.7|9088.2|9081.2|35443
1490569200000|2017-03-26 23:00:00|9084.8|9078.8|9089.8|9077.3|9091.3|9086.8|9029.3|9023.8|84806
1490655600000|2017-03-27 23:00:00|9064.9|9060.9|9154.4|9147.4|9154.4|9149.9|9064.9|9060.9|113650
1490742000000|2017-03-28 23:00:00|9118|9114|9176.5|9165|9176.5|9169|9118|9114|46452
1490828400000|2017-03-29 23:00:00|9145.9|9141.9|9188.2|9183.7|9188.2|9183.7|9134.4|9127.7|47472
1490914800000|2017-03-30 23:00:00|9153.9|9149.9|9175.1|9164.6|9187.6|9181.1|9136.1|9131.1|29737
1491174000000|2017-04-02 23:00:00|9183.2|9178.7|9246.2|9238.7|9269.2|9264.2|9166.7|9161.7|38150
1491260400000|2017-04-03 23:00:00|9241.8|9237.8|9263|9256|9275|9270.5|9238.5|9232.5|10175
1491346800000|2017-04-04 23:00:00|9248|9244|9269.7|9260.2|9279.7|9273.7|9220.7|9215.2|43890
1491433200000|2017-04-05 23:00:00|9257.5|9253.5|9254.2|9246.2|9257.7|9253.5|9199.7|9194.7|33238
1491519600000|2017-04-06 23:00:00|9237.9|9233.9|9208.1|9196.1|9239.6|9234.6|9173.1|9168.6|41997
1491778800000|2017-04-09 23:00:00|9197.8|9192.3|9182.3|9172.3|9214.8|9209.3|9162.8|9157.3|26424
1491865200000|2017-04-10 23:00:00|9184.1|9180.1|9210.3|9202.8|9245.3|9240.8|9159.3|9154.8|37192
1491951600000|2017-04-11 23:00:00|9243.3|9239.3|9175.3|9161.8|9243.3|9239.3|9142.3|9137.3|40465
1492038000000|2017-04-12 23:00:00|9204.3|9200.3|9150.5|9139.5|9204.3|9200.3|9139.5|9134.5|25091
1492124400000|2017-04-13 23:00:00|9155|9151|9131|9124|9155|9151|9122.5|9118|915
1492383600000|2017-04-16 23:00:00|9128|9124|9168.6|9158.6|9169.1|9162.1|9116|9111.5|16594
1492470000000|2017-04-17 23:00:00|9152.3|9148.3|9107|9095|9232.5|9228|9090.5|9083.5|52368
1492556400000|2017-04-18 23:00:00|9101.8|9097.8|9112.5|9097.5|9133.5|9128|9083|9078|30881
1492642800000|2017-04-19 23:00:00|9128.8|9116.8|9163.8|9155.3|9164.3|9159.8|9102|9097.5|33806
1492729200000|2017-04-20 23:00:00|9152.3|9140.3|9089.2|9083.7|9187.2|9182.2|9079.7|9074.7|39754
1492988400000|2017-04-23 23:00:00|9124.7|9119.7|9227.7|9219.2|9242.7|9238.2|9121.2|9116.7|91217
1493074800000|2017-04-24 23:00:00|9224.7|9212.7|9315.7|9308.2|9317.2|9311.7|9224.7|9212.7|102215
1493161200000|2017-04-25 23:00:00|9297|9285|9367|9361.5|9368|9363.5|9295|9285|60306
1493247600000|2017-04-26 23:00:00|9339.9|9327.9|9318.4|9313.9|9348.9|9343.9|9303.9|9297.9|37044
1493334000000|2017-04-27 23:00:00|9328.6|9316.6|9296.3|9290.8|9328.6|9319.8|9283.3|9278.8|36354
1493593200000|2017-04-30 23:00:00|9306.6|9300.6|9330.1|9325.6|9330.1|9325.6|9302.1|9297.6|3481
1493679600000|2017-05-01 23:00:00|9326.7|9314.7|9320.2|9313.2|9343.7|9339.2|9254.2|9249.2|38718
1493766000000|2017-05-02 23:00:00|9315.5|9303.5|9311.3|9298.8|9335.2|9330.7|9287.3|9282.8|23936
1493852400000|2017-05-03 23:00:00|9316.4|9304.4|9327.9|9320.9|9372.4|9367.4|9311.9|9304.4|37279
1493938800000|2017-05-04 23:00:00|9364.5|9352.5|9308.7|9303.2|9364.5|9352.5|9273.7|9258.7|43031
1494198000000|2017-05-07 23:00:00|9311|9306|9316|9306.5|9342|9337|9300|9295|27034
1494284400000|2017-05-08 23:00:00|9314.5|9302.5|9352|9342|9360.5|9355.5|9310.5|9302.5|31228
1494370800000|2017-05-09 23:00:00|9356|9344|9421|9413.5|9421|9416.5|9339.5|9335|40714
1494457200000|2017-05-10 23:00:00|9425|9413|9411.6|9404.1|9442|9437.5|9386.1|9380.6|38130
1494543600000|2017-05-11 23:00:00|9415.6|9403.6|9416.6|9410.1|9424.6|9419.1|9358.1|9353.1|46139
1494802800000|2017-05-14 23:00:00|9420.6|9408.6|9465.6|9459.1|9465.6|9461.1|9410.6|9406.1|23040
1494889200000|2017-05-15 23:00:00|9469.6|9457.6|9520.1|9509.1|9526.1|9521.6|9431.1|9426.1|30933
1494975600000|2017-05-16 23:00:00|9525.6|9513.6|9459.8|9454.8|9534.3|9527.8|9459.3|9454.3|36514
1495062000000|2017-05-17 23:00:00|9462.3|9450.3|9435.8|9424.8|9488.8|9483.3|9400.8|9395.8|57992
1495148400000|2017-05-18 23:00:00|9440.3|9428.3|9463.9|9457.4|9499.3|9494.8|9390.8|9386.3|56942
1495407600000|2017-05-21 23:00:00|9467.9|9455.9|9456.9|9446.9|9472.9|9467.9|9410.4|9405.9|76486
1495494000000|2017-05-22 23:00:00|9454.9|9442.9|9392.5|9381.5|9454.9|9442.9|9354.4|9349.9|118280
1495580400000|2017-05-23 23:00:00|9395|9383|9371.8|9354.8|9428.5|9423.5|9337.3|9331.8|54334
1495666800000|2017-05-24 23:00:00|9363.8|9351.8|9496.8|9488.3|9502.3|9496.3|9363.8|9351.8|57863
1495753200000|2017-05-25 23:00:00|9494.3|9482.3|9552.3|9545.3|9576.8|9571.8|9474.8|9469.8|39746
1496012400000|2017-05-28 23:00:00|9542.8|9537.3|9587.6|9572.1|9630.6|9625.6|9528.8|9523.3|37962
1496098800000|2017-05-29 23:00:00|9590.6|9578.6|9616.2|9602.2|9624.2|9619.7|9571.6|9566.1|21103
1496185200000|2017-05-30 23:00:00|9619.2|9607.2|9599.4|9591.9|9635.2|9630.7|9592.9|9587.9|40213
1496271600000|2017-05-31 23:00:00|9600.4|9588.4|9642.1|9635.1|9651.6|9646.6|9584.6|9580.1|36654
1496358000000|2017-06-01 23:00:00|9644.1|9632.1|9653.9|9645.4|9661.6|9657.1|9615.4|9604.9|40444
1496617200000|2017-06-04 23:00:00|9657.9|9645.9|9670.4|9659.9|9681.4|9676.4|9633.9|9628.9|22853
1496703600000|2017-06-05 23:00:00|9667.9|9655.9|9654.4|9643.9|9675.4|9669.9|9635.9|9629.9|20080
1496790000000|2017-06-06 23:00:00|9650.9|9638.9|9659.4|9652.9|9678.4|9673.4|9632.9|9627.9|29934
1496876400000|2017-06-07 23:00:00|9663.4|9651.4|9657.8|9644.3|9678.4|9673.4|9638.3|9633.3|21020
1496962800000|2017-06-08 23:00:00|9660.3|9648.3|9626.8|9614.3|9669.8|9664.8|9598.3|9592.8|41917
1497222000000|2017-06-11 23:00:00|9623.3|9611.3|9575.9|9570.9|9623.3|9612.8|9573.4|9567.4|39717
1497308400000|2017-06-12 23:00:00|9578.9|9566.9|9602.4|9595.4|9629.4|9624.9|9578.9|9566.9|27026
1497394800000|2017-06-13 23:00:00|9601.9|9589.9|9642.6|9627.6|9656.1|9648.6|9571.9|9567.4|30674
1497481200000|2017-06-14 23:00:00|9646.6|9634.6|9572.1|9563.6|9646.6|9634.6|9545.6|9539.1|33182
1497567600000|2017-06-15 23:00:00|9585.1|9560.1|9574.5|9563.5|9605.5|9600.5|9548|9543|27119
1497826800000|2017-06-18 23:00:00|9612|9607|9674.1|9664.1|9683.3|9678|9592.5|9587.5|21338172
1497913200000|2017-06-19 23:00:00|9673.7|9663.7|9627.2|9617.2|9680.3|9670.3|9618.6|9613.6|10573218
1497999600000|2017-06-20 23:00:00|9627.6|9617.6|9642.5|9632.5|9669.8|9664.8|9602.6|9597.6|17270983
1498086000000|2017-06-21 23:00:00|9641.6|9631.6|9628|9618|9705.1|9703.1|9608.4|9606.4|27099879
1498172400000|2017-06-22 23:00:00|9628.5|9618.5|9609.5|9599.5|9637.8|9632.8|9565.3|9555.3|26121889
1498345200000|2017-06-24 23:00:00|9614.4|9604.4|9612.7|9602.7|9615.3|9605.3|9606|9596|0
1498431600000|2017-06-25 23:00:00|9611.8|9601.8|9631.7|9621.7|9641.9|9636.9|9585.7|9580.7|17446778
1498518000000|2017-06-26 23:00:00|9633.7|9623.7|9489|9479|9644.5|9634.5|9476.5|9471.5|47163289
1498604400000|2017-06-27 23:00:00|9491|9481|9545.1|9535.1|9550.4|9540.4|9470.6|9468.6|19282369
1498690800000|2017-06-28 23:00:00|9546|9536|9455|9445|9573.4|9571.4|9427|9422|39733038
1498777200000|2017-06-29 23:00:00|9455.4|9445.4|9512.6|9502.6|9521.7|9516.7|9432.7|9430.7|27068801
1498950000000|2017-07-01 23:00:00|9515.7|9505.7|9516.3|9506.3|9524.5|9514.5|9508.3|9498.3|0
1499036400000|2017-07-02 23:00:00|9519.3|9509.3|9623.2|9613.2|9631.6|9626.6|9485.7|9480.7|29161226
1499122800000|2017-07-03 23:00:00|9619.2|9609.2|9612.5|9602.5|9632.6|9625.7|9580.5|9578.5|22451348
1499209200000|2017-07-04 23:00:00|9612.9|9602.9|9661|9651|9661.9|9652.4|9601.3|9593.1|14500490
1499295600000|2017-07-05 23:00:00|9660.1|9650.1|9636.5|9626.5|9684|9682|9614.4|9609.4|22216153
1499382000000|2017-07-06 23:00:00|9636.9|9626.9|9659.6|9649.6|9664.2|9662.1|9614.4|9609.4|15864117
1499554800000|2017-07-08 23:00:00|9660.9|9650.9|9660|9650|9662.7|9652.7|9660|9650|0
1499641200000|2017-07-09 23:00:00|9659.1|9649.1|9771.4|9761.4|9794.7|9789.7|9604.2|9599.2|17672254
1499727600000|2017-07-10 23:00:00|9770.5|9760.5|9806.1|9796.1|9818.9|9816.9|9759.7|9754.7|19778429
1499814000000|2017-07-11 23:00:00|9807|9797|9875.9|9865.9|9878.6|9873.6|9781.5|9779.5|20554297
1499900400000|2017-07-12 23:00:00|9875.4|9865.4|9892.6|9882.6|9900.7|9893.3|9816.8|9814.8|26642477
1499986800000|2017-07-13 23:00:00|9893.5|9883.5|9945.6|9935.6|9951.5|9946.5|9844.5|9842.5|16983060
1500159600000|2017-07-15 23:00:00|9940.5|9930.5|9942.3|9932.3|9946|9936|9940.5|9930.5|0
1500246000000|2017-07-16 23:00:00|9941.4|9931.4|9916.7|9906.7|9951.1|9941.1|9894.1|9892.1|17223114
1500332400000|2017-07-17 23:00:00|9917.6|9907.6|9848|9838|9918|9913|9818|9813|32863802
1500418800000|2017-07-18 23:00:00|9847.6|9837.6|9910.7|9900.7|9922.5|9917.5|9846|9837.1|20961328
1500505200000|2017-07-19 23:00:00|9911.6|9901.6|9887|9877|9926.5|9921.5|9851.5|9849.5|19547651
1500591600000|2017-07-20 23:00:00|9887.4|9877.4|9906.3|9896.3|9914|9909|9822.3|9820.3|29279102
1500764400000|2017-07-22 23:00:00|9901.3|9891.3|9903.1|9893.1|9905.9|9895.9|9901.3|9891.3|0
1500850800000|2017-07-23 23:00:00|9904|9894|9984.6|9974.6|9986.4|9979.9|9880|9875|24988028
1500937200000|2017-07-24 23:00:00|9983.7|9973.7|9983.7|9973.7|9988.2|9983.2|9947|9945|22983527
1501023600000|2017-07-25 23:00:00|9982.8|9972.8|10058.4|10048.4|10064.6|10054.6|9962.1|9960.1|17725201
1501110000000|2017-07-26 23:00:00|10059.4|10049.4|9981.3|9971.3|10103.6|10101.6|9966.8|9961.8|40629099
1501196400000|2017-07-27 23:00:00|9982.2|9972.2|10009.5|9999.5|10014.7|10009.7|9917.8|9912.8|31131146
1501369200000|2017-07-29 23:00:00|10005.3|9995.3|10005.3|9995.3|10009|9999|10004.4|9994.4|0
1501455600000|2017-07-30 23:00:00|10006.3|9996.3|10049.4|10039.4|10072.7|10067.2|9960.2|9955.2|15375973
1501542000000|2017-07-31 23:00:00|10050.4|10040.4|10130.5|10120.5|10136.1|10126.1|10044|10039|13439531
1501628400000|2017-08-01 23:00:00|10129.6|10119.6|10048.6|10038.6|10136.4|10126.4|10034.9|10029.9|19015783
1501714800000|2017-08-02 23:00:00|10048.1|10038.1|10012.6|10002.6|10052.3|10050.3|9983.4|9978.4|19827128
1501801200000|2017-08-03 23:00:00|10011.7|10001.7|10076|10066|10087.6|10085.6|9985|9983|23571781
1501974000000|2017-08-05 23:00:00|10079.2|10069.2|10082|10072|10084.7|10074.7|10079.2|10069.2|0
1502060400000|2017-08-06 23:00:00|10082.9|10072.9|10061.7|10051.7|10096.7|10086.7|10043.9|10038.9|11385610
1502146800000|2017-08-07 23:00:00|10062.6|10052.6|9960.9|9950.9|10075.6|10072.4|9928.8|9926.8|33331643
1502233200000|2017-08-08 23:00:00|9960|9950|9886.1|9876.1|9978.6|9973.6|9867.5|9862.5|26649712
1502319600000|2017-08-09 23:00:00|9887|9877|9731.5|9721.5|9899.5|9894.5|9689.6|9684.6|31774947
1502406000000|2017-08-10 23:00:00|9732.4|9722.4|9714.7|9704.7|9770.1|9768.1|9680.9|9678.9|39039303
1502578800000|2017-08-12 23:00:00|9724.1|9714.1|9725|9715|9726.8|9716.8|9723.2|9713.2|0
1502665200000|2017-08-13 23:00:00|9725.9|9715.9|9815.3|9805.3|9817.4|9812.4|9719.6|9714.6|20450258
1502751600000|2017-08-14 23:00:00|9814.9|9804.9|9791|9781|9836.9|9826.9|9760.4|9755.4|13662220
1502838000000|2017-08-15 23:00:00|9790.1|9780.1|9885|9875|9905.3|9900.3|9755.4|9753.4|32678712
1502924400000|2017-08-16 23:00:00|9885.9|9875.9|9818.6|9808.6|9920.8|9918.8|9801.6|9796.6|25333257
1503010800000|2017-08-17 23:00:00|9819.5|9809.5|9835.9|9825.9|9857.6|9852.6|9778.1|9776.1|29972557
1503183600000|2017-08-19 23:00:00|9851.9|9841.9|9859.2|9849.2|9860.1|9850.1|9850.9|9840.9|0
1503270000000|2017-08-20 23:00:00|9860.1|9850.1|9781.8|9771.8|9869.9|9867.9|9742|9740|27791364
1503356400000|2017-08-21 23:00:00|9780.8|9770.8|9810.7|9800.7|9824|9822|9757.8|9755.8|31274832
1503442800000|2017-08-22 23:00:00|9811.6|9801.6|9856.6|9846.6|9869.7|9864.7|9790.8|9788.8|24014798
1503529200000|2017-08-23 23:00:00|9856.2|9846.2|9881.6|9871.6|9900.7|9895.7|9844.4|9841.2|15251953
1503615600000|2017-08-24 23:00:00|9880.7|9870.7|9897.3|9887.3|9921.3|9916.3|9860.8|9855.8|15264198
1503788400000|2017-08-26 23:00:00|9882.3|9872.3|9902.8|9892.8|9906.4|9896.4|9881.3|9871.3|0
1503874800000|2017-08-27 23:00:00|9901.8|9891.8|9835.5|9825.5|9934.1|9932.1|9810.8|9800.8|23551680
1503961200000|2017-08-28 23:00:00|9834.6|9824.6|9850.3|9840.3|9907.9|9902.9|9779.8|9776.2|35754360
1504047600000|2017-08-29 23:00:00|9851.2|9841.2|9860|9850|9908.7|9906.7|9833.5|9828.5|14408350
1504134000000|2017-08-30 23:00:00|9860.9|9850.9|9916.5|9906.5|9919.4|9914.4|9840.4|9835.4|35580606
1504220400000|2017-08-31 23:00:00|9916|9906|9995.2|9985.2|10012.7|10007.7|9884.4|9879.4|30170087
1504393200000|2017-09-02 23:00:00|9951|9941|9956.7|9946.7|9961|9951|9949.4|9939.4|0
1504479600000|2017-09-03 23:00:00|9957.6|9947.6|9921|9911|9990.4|9985.4|9850.2|9848.2|29562776
1504566000000|2017-09-04 23:00:00|9921.5|9911.5|9899|9889|9946.3|9944.3|9880.1|9877.8|20742747
1504652400000|2017-09-05 23:00:00|9899.9|9889.9|9923.8|9913.8|9944.4|9939.4|9880.7|9878.7|19843348
1504738800000|2017-09-06 23:00:00|9924.7|9914.7|9952.9|9942.9|9954.7|9949.7|9914.1|9912.1|21327136
1504825200000|2017-09-07 23:00:00|9952|9942|9918.7|9908.7|9956.8|9951.8|9893.3|9891.3|17852517
1504998000000|2017-09-09 23:00:00|9946.4|9936.4|9948.2|9938.2|9951.9|9941.9|9944.6|9934.6|0
1505084400000|2017-09-10 23:00:00|9949.2|9939.2|10047.6|10037.6|10051.7|10042.4|9912.9|9907.9|20423497
1505170800000|2017-09-11 23:00:00|10048.5|10038.5|10102.3|10092.3|10103.6|10097.4|10010.5|10008.5|20173660
1505257200000|2017-09-12 23:00:00|10101.8|10091.8|10072.9|10062.9|10121.9|10119.9|10052.1|10047.1|21295325
1505343600000|2017-09-13 23:00:00|10071.9|10061.9|10070.9|10060.9|10122.5|10120.5|10051.8|10046.8|18023096
1505430000000|2017-09-14 23:00:00|10070|10060|10111.8|10101.8|10111.8|10109.4|9967.8|9962.8|26937374
1505602800000|2017-09-16 23:00:00|10101.3|10091.3|10103.1|10093.1|10105.8|10095.8|10101.3|10091.3|0
1505689200000|2017-09-17 23:00:00|10104|10094|10138.6|10128.6|10171.1|10166.8|10102.8|10094|16492677
1505775600000|2017-09-18 23:00:00|10138.1|10128.1|10172|10162|10195.2|10190.2|10131.4|10126.7|19095419
1505862000000|2017-09-19 23:00:00|10171.1|10161.1|10132.7|10122.7|10175.7|10166.1|10073.7|10068.7|11722617
1505948400000|2017-09-20 23:00:00|10133.6|10123.6|10125.8|10115.8|10163.5|10161.5|10063.1|10061.1|26530317
1506034800000|2017-09-21 23:00:00|10126.3|10116.3|9988.3|9978.3|10128.6|10118.6|9959.5|9954.5|36723007
1506207600000|2017-09-23 23:00:00|9982.9|9972.9|9997.8|9987.8|9999.6|9989.6|9982|9972|0
1506294000000|2017-09-24 23:00:00|9996.9|9986.9|9847.9|9837.9|10016.5|10006.5|9803.3|9798.3|38481022
1506380400000|2017-09-25 23:00:00|9848.7|9838.7|9853|9843|9898.3|9896.3|9819.6|9817.6|28345529
1506466800000|2017-09-26 23:00:00|9853.9|9843.9|9721.4|9711.4|9904|9899|9686.5|9681.5|24567955
1506553200000|2017-09-27 23:00:00|9720.5|9710.5|9773.9|9763.9|9784|9779|9694.7|9692.7|41932429
1506639600000|2017-09-28 23:00:00|9773.5|9763.5|9813.6|9803.6|9841.6|9839.6|9749.2|9747.2|30235063
1506812400000|2017-09-30 23:00:00|9811.4|9801.4|9823.8|9813.8|9829.9|9819.9|9809.7|9799.7|0
1506898800000|2017-10-01 23:00:00|9825.2|9815.2|9821.7|9811.7|9838.3|9833.3|9789.8|9784.8|20200901
1506985200000|2017-10-02 23:00:00|9822.6|9812.6|9869.5|9859.5|9879.3|9874|9800.1|9797.5|20018982
1507071600000|2017-10-03 23:00:00|9870.4|9860.4|9899.1|9889.1|9922.5|9916.9|9826.8|9824.8|27257560
1507158000000|2017-10-04 23:00:00|9898.2|9888.2|9924.4|9914.4|9932.5|9930.2|9867.2|9865.2|18995541
1507244400000|2017-10-05 23:00:00|9923.9|9913.9|9961.5|9951.5|9995.4|9989.3|9896|9891|22247703
1507417200000|2017-10-07 23:00:00|9965.5|9955.5|9967.2|9957.2|9968.1|9958.1|9965.5|9955.5|0
1507503600000|2017-10-08 23:00:00|9966.8|9956.8|10005.9|9995.9|10007.3|10001.6|9936.6|9931.6|15089872
1507590000000|2017-10-09 23:00:00|10005.5|9995.5|10037.9|10027.9|10049.1|10044.1|9983.5|9979.6|13402621
1507676400000|2017-10-10 23:00:00|10037.4|10027.4|9996.6|9986.6|10057.1|10054.2|9947|9945|29077713
1507762800000|2017-10-11 23:00:00|9995.7|9985.7|10096.9|10086.9|10125.3|10120.3|9974.5|9972.5|26015218
1507849200000|2017-10-12 23:00:00|10097.7|10087.7|10223.4|10213.4|10236.8|10231.8|10071.8|10066.8|29888911
1508022000000|2017-10-14 23:00:00|10225.2|10215.2|10239.4|10229.4|10239.4|10229.4|10225.2|10215.2|0
1508108400000|2017-10-15 23:00:00|10239|10229|10237|10227|10263.4|10258.4|10179|10177|27073838
1508194800000|2017-10-16 23:00:00|10237.5|10227.5|10216.9|10206.9|10257.4|10252.4|10190.9|10185.9|15345701
1508281200000|2017-10-17 23:00:00|10216.5|10206.5|10235.6|10225.6|10240.3|10238|10184.1|10182.1|18366047
1508367600000|2017-10-18 23:00:00|10236|10226|10138.4|10128.4|10237.4|10235.1|10105.6|10100.6|15649911
1508454000000|2017-10-19 23:00:00|10139.3|10129.3|10177.1|10167.1|10180.3|10175.3|10132.3|10126.6|6767184
1508626800000|2017-10-21 23:00:00|10180.2|10170.2|10184.8|10174.8|10188.4|10178.4|10180.2|10170.2|0
1508713200000|2017-10-22 23:00:00|10183.9|10173.9|10175.7|10165.7|10219.8|10217.8|10113.7|10111.7|34318260
1508799600000|2017-10-23 23:00:00|10176.1|10166.1|10283|10273|10297.3|10292.3|10156.7|10151.7|32944186
1508886000000|2017-10-24 23:00:00|10282.1|10272.1|10254.2|10244.2|10350.3|10345.3|10206.5|10201.5|24509580
1508972400000|2017-10-25 23:00:00|10253.3|10243.3|10342.7|10332.7|10354.9|10349.9|10238.5|10233.5|45431724
1509058800000|2017-10-26 23:00:00|10342.2|10332.2|10366.9|10356.9|10375|10370|10301.4|10298|17285694
1509231600000|2017-10-28 23:00:00|10367.3|10357.3|10365|10355|10376.9|10366.9|10365|10355|0
1509321600000|2017-10-30 00:00:00|10364.1|10354.1|10320.8|10310.8|10373|10368|10309.1|10304.1|12858015
1509408000000|2017-10-31 00:00:00|10321.3|10311.3|10340.2|10330.2|10346.2|10341.2|10301.7|10299.7|13819046
1509494400000|2017-11-01 00:00:00|10339.2|10329.2|10425.8|10415.8|10458.4|10453.4|10335.2|10328.3|20950829
1509580800000|2017-11-02 00:00:00|10426.7|10416.7|10436.2|10426.2|10436.2|10426.2|10389.1|10380.1|15067266
1509667200000|2017-11-03 00:00:00|10437.1|10427.1|10419.9|10409.9|10447.2|10445.2|10379.2|10374.2|16425244
1509840000000|2017-11-05 00:00:00|10420.8|10410.8|10421.3|10411.3|10429|10419|10420.8|10410.8|0
1509926400000|2017-11-06 00:00:00|10421.3|10411.3|10438.4|10428.4|10486.7|10484.7|10347.7|10342.7|18970722
1510012800000|2017-11-07 00:00:00|10437.5|10427.5|10320.4|10310.4|10472.3|10470.3|10309.7|10304.7|40307564
1510099200000|2017-11-08 00:00:00|10321.4|10311.4|10305|10295|10385.8|10383.8|10273.8|10268.8|25018783
1510185600000|2017-11-09 00:00:00|10304.1|10294.1|10279.6|10269.6|10364.7|10362.7|10246.5|10241.5|26627518
1510272000000|2017-11-10 00:00:00|10278.7|10268.7|10276.5|10266.5|10345.3|10343.3|10247.4|10242.4|28116180
1510444800000|2017-11-12 00:00:00|10281.4|10271.4|10293.1|10283.1|10294|10284|10281|10271|0
1510531200000|2017-11-13 00:00:00|10294|10284|10178.7|10168.7|10321.6|10319.6|10158.2|10153.2|23291583
1510617600000|2017-11-14 00:00:00|10179.6|10169.6|10148.1|10138.1|10248.4|10246.4|10125|10120|24660670
1510704000000|2017-11-15 00:00:00|10149|10139|10075.1|10065.1|10180.8|10178.8|10061.4|10056.4|27683212
1510790400000|2017-11-16 00:00:00|10074.2|10064.2|10272.7|10262.7|10281.2|10276.2|10072.9|10062.9|26320124
1510876800000|2017-11-17 00:00:00|10272.3|10262.3|10293|10283|10363.7|10358.7|10263.8|10253.8|27277330
1511049600000|2017-11-19 00:00:00|10298.9|10288.9|10294.4|10284.4|10303.4|10293.4|10285.4|10275.4|0
1511136000000|2017-11-20 00:00:00|10295.3|10285.3|10315|10305|10328.6|10323.6|10249.2|10244.2|14797612
1511222400000|2017-11-21 00:00:00|10314.6|10304.6|10365.4|10355.4|10385.2|10380.2|10288.1|10283.1|19699248
1511308800000|2017-11-22 00:00:00|10365|10355|10341.2|10331.2|10380.4|10375.4|10308.7|10306.7|18876700
1511395200000|2017-11-23 00:00:00|10340.3|10330.3|10345.6|10335.6|10379|10375.4|10301.7|10299.7|22527758
1511481600000|2017-11-24 00:00:00|10345.1|10335.1|10412.8|10402.8|10428.5|10423.5|10344.2|10334.2|21017358
1511654400000|2017-11-26 00:00:00|10418.7|10408.7|10418.9|10408.9|10421.4|10411.4|10416|10406|0
1511740800000|2017-11-27 00:00:00|10419.8|10409.8|10373.8|10363.8|10420.5|10415.5|10346.4|10344.4|24715745
1511827200000|2017-11-28 00:00:00|10374.7|10364.7|10390.7|10380.7|10421.5|10419.5|10355.5|10345.6|20979392
1511913600000|2017-11-29 00:00:00|10390.3|10380.3|10303.1|10293.1|10402.6|10397.6|10289.6|10284.6|11525101
1512000000000|2017-11-30 00:00:00|10304|10294|10241.3|10231.3|10307.3|10305.3|10194.4|10189.4|38000950
1512086400000|2017-12-01 00:00:00|10242.2|10232.2|10083.2|10073.2|10261.6|10259.6|10054.7|10049.7|36340371
1512259200000|2017-12-03 00:00:00|10153.5|10143.5|10143.2|10133.2|10153.5|10143.5|10131.9|10121.9|0
1512345600000|2017-12-04 00:00:00|10144|10134|10059.7|10049.7|10153.2|10151.2|10030.7|10020.7|25386345
1512432000000|2017-12-05 00:00:00|10059.3|10049.3|10101|10091|10136.7|10134.7|10049.5|10045.4|29259344
1512518400000|2017-12-06 00:00:00|10101.9|10091.9|10029.7|10019.7|10107.1|10097.1|9999.7|9994.7|29460072
1512604800000|2017-12-07 00:00:00|10030.6|10020.6|10188.9|10178.9|10189.7|10180.1|10027.7|10019.7|30493701
1512691200000|2017-12-08 00:00:00|10188|10178|10283.3|10273.3|10285.9|10280.5|10153|10148|25848184
1512864000000|2017-12-10 00:00:00|10289.9|10279.9|10289|10279|10293.4|10283.4|10282|10272|0
1512950400000|2017-12-11 00:00:00|10288.1|10278.1|10331|10321|10342.3|10332.3|10260.4|10255.4|18580155
1513036800000|2017-12-12 00:00:00|10331.5|10321.5|10215.8|10205.8|10338.7|10328.7|10190.5|10185.5|19390901
1513123200000|2017-12-13 00:00:00|10216.2|10206.2|10253.5|10243.5|10305.3|10303.3|10166.1|10164.1|37060496
1513209600000|2017-12-14 00:00:00|10253|10243|10294.5|10284.5|10357.1|10352.1|10140.2|10138.2|33644619
1513296000000|2017-12-15 00:00:00|10293.6|10283.6|10380.8|10370.8|10480.6|10475.6|10290.1|10280.1|30772821
1513468800000|2017-12-17 00:00:00|10387.3|10377.3|10393|10383|10394.3|10384.3|10384.7|10374.7|0
1513555200000|2017-12-18 00:00:00|10393.4|10383.4|10416.2|10406.2|10438.1|10436.1|10069.8|10067.8|70507415
1513641600000|2017-12-19 00:00:00|10415.3|10405.3|10419.6|10409.6|10460|10455|10392.6|10387.8|23119898
1513728000000|2017-12-20 00:00:00|10420.5|10410.5|10438.2|10428.2|10489.5|10487.5|10403|10398|25036530
1513814400000|2017-12-21 00:00:00|10438.7|10428.7|10452.2|10442.2|10472|10467|10423.5|10418.5|20600889
1513900800000|2017-12-22 00:00:00|10452.7|10442.7|10502.8|10492.8|10512.8|10502.8|10441.9|10436.9|25599567
1514160000000|2017-12-25 00:00:00|10520|10510|10521.7|10511.7|10525.3|10515.3|10520|10510|0
1514246400000|2017-12-26 00:00:00|10522.1|10512.1|10548.5|10538.5|10548.5|10538.5|10485.9|10482.4|21834201
1514332800000|2017-12-27 00:00:00|10548.1|10538.1|10517|10507|10555.3|10553.3|10470.6|10468.6|22152051
1514419200000|2017-12-28 00:00:00|10517.9|10507.9|10462|10452|10525.3|10523.3|10449.5|10443.6|43077592
1514505600000|2017-12-29 00:00:00|10462.5|10452.5|10447.5|10437.5|10535.5|10530.5|10445.7|10435.7|24044130
1514764800000|2018-01-01 00:00:00|10481.5|10471.5|10492.1|10482.1|10492.1|10482.1|10479.8|10469.8|0
1514851200000|2018-01-02 00:00:00|10493|10483|10450.2|10440.2|10493|10486.5|10392.8|10390.8|27871042
1514937600000|2018-01-03 00:00:00|10449.8|10439.8|10512.1|10502.1|10519.3|10509.3|10413.2|10411.2|27451348
1515024000000|2018-01-04 00:00:00|10513|10503|10517.1|10507.1|10524.5|10519.5|10420|10418|20475772
1515110400000|2018-01-05 00:00:00|10516.7|10506.7|10617.6|10607.6|10619.7|10609.7|10495.5|10490.5|20668918
1515283200000|2018-01-07 00:00:00|10624.1|10614.1|10629.4|10619.4|10635.5|10625.5|10624.1|10614.1|0
1515369600000|2018-01-08 00:00:00|10633.4|10623.4|10632.6|10622.6|10634.5|10624.5|10575.5|10573.5|17228321
1515456000000|2018-01-09 00:00:00|10632.2|10622.2|10629.8|10619.8|10646.8|10639.7|10581.5|10579.5|19790872
1515542400000|2018-01-10 00:00:00|10629.3|10619.3|10614.7|10604.7|10640.7|10635.7|10569.3|10567.3|21131760
1515628800000|2018-01-11 00:00:00|10615.6|10605.6|10685.7|10675.7|10695.2|10685.2|10586.5|10581.5|21929110
1515715200000|2018-01-12 00:00:00|10685.2|10675.2|10705.5|10695.5|10709|10699.2|10580.2|10578.2|32812026
1515888000000|2018-01-14 00:00:00|10721.1|10711.1|10730.1|10720.1|10730.1|10720.1|10718.9|10708.9|0
1515974400000|2018-01-15 00:00:00|10731|10721|10725.6|10715.6|10755.8|10753.8|10688.2|10683.2|24698888
1516060800000|2018-01-16 00:00:00|10726.5|10716.5|10695.1|10685.1|10756.1|10751.1|10669.6|10664.6|27421702
1516147200000|2018-01-17 00:00:00|10696|10686|10849.5|10839.5|10858.7|10853.7|10656|10654|30761741
1516233600000|2018-01-18 00:00:00|10848.6|10838.6|10800.2|10790.2|10875.2|10870.2|10763.4|10761.4|33952511
1516320000000|2018-01-19 00:00:00|10799.3|10789.3|10942|10932|10947.4|10937.4|10784|10782|28657110
1516492800000|2018-01-21 00:00:00|10911.8|10901.8|10921.9|10911.9|10927.5|10917.5|10911.8|10901.8|0
1516579200000|2018-01-22 00:00:00|10922.3|10912.3|11017.2|11007.2|11029|11019|10876.6|10874.6|31144884
1516665600000|2018-01-23 00:00:00|11016.8|11006.8|11088.6|11078.6|11102.7|11092.7|10978.8|10973.8|40336074
1516752000000|2018-01-24 00:00:00|11089.1|11079.1|11079.3|11069.3|11127.4|11122.4|11039.5|11037.5|19397747
1516838400000|2018-01-25 00:00:00|11078.4|11068.4|11071.9|11061.9|11113.9|11108.9|10984.6|10982.6|46068295
1516924800000|2018-01-26 00:00:00|11072.3|11062.3|11123|11113|11127.4|11117.4|11030.7|11028.7|30747996
1517097600000|2018-01-28 00:00:00|11118.6|11108.6|11147.2|11137.2|11147.2|11137.2|11118.6|11108.6|0
1517184000000|2018-01-29 00:00:00|11146.8|11136.8|11097.3|11087.3|11162.2|11152.2|11056.4|11054.4|24053400
1517270400000|2018-01-30 00:00:00|11096.4|11086.4|10977.3|10967.3|11111.4|11106.4|10967.6|10960.1|24138942
1517356800000|2018-01-31 00:00:00|10978.2|10968.2|11031.6|11021.6|11075.8|11070.8|10976|10966.4|27894072
1517443200000|2018-02-01 00:00:00|11030.7|11020.7|10921.7|10911.7|11104.6|11102.6|10853.6|10848.6|83895397
1517529600000|2018-02-02 00:00:00|10922.2|10912.2|10600.5|10590.5|10927.7|10922.2|10593.6|10583.6|54113276
1517702400000|2018-02-04 00:00:00|10542.5|10532.5|10558.7|10548.7|10562.2|10552.2|10504.9|10494.9|0
1517788800000|2018-02-05 00:00:00|10557|10547|10193.2|10183.2|10696.2|10694.2|10102.6|10092.6|39988826
1517875200000|2018-02-06 00:00:00|10194|10184|10615.3|10605.3|10643.6|10633.6|10171.3|10161.3|92293232
1517961600000|2018-02-07 00:00:00|10615.7|10605.7|10380|10370|10648.1|10638.1|10373|10363|42813083
1518048000000|2018-02-08 00:00:00|10379.6|10369.6|10226|10216|10618.3|10616.3|10193.5|10183.5|45992789
1518134400000|2018-02-09 00:00:00|10227.4|10217.4|10514.9|10504.9|10572.7|10562.7|10221.6|10211.6|47657468
1518307200000|2018-02-11 00:00:00|10532.5|10522.5|10551.5|10541.5|10551.5|10541.5|10521.5|10511.5|0
1518393600000|2018-02-12 00:00:00|10551.1|10541.1|10536.5|10526.5|10582.7|10577.7|10444.2|10439.2|30081818
1518480000000|2018-02-13 00:00:00|10535.6|10525.6|10555.5|10545.5|10576.8|10572.1|10436.6|10434.6|20097894
1518566400000|2018-02-14 00:00:00|10554.6|10544.6|10539.1|10529.1|10574.8|10572.8|10371.1|10366.1|29414818
1518652800000|2018-02-15 00:00:00|10538.7|10528.7|10595.8|10585.8|10621.9|10619.9|10498.3|10496.3|40282445
1518739200000|2018-02-16 00:00:00|10594.9|10584.9|10446.2|10436.2|10608.3|10606.3|10389|10384|41557020
1518912000000|2018-02-18 00:00:00|10445.8|10435.8|10457.8|10447.8|10459.5|10449.5|10445.3|10435.3|0
1518998400000|2018-02-19 00:00:00|10456.9|10446.9|10372.4|10362.4|10479.4|10474.4|10286.6|10284.6|49034393
1519084800000|2018-02-20 00:00:00|10372.8|10362.8|10397.6|10387.6|10421|10419|10314.6|10309.6|41178703
1519171200000|2018-02-21 00:00:00|10396.2|10386.2|10349.5|10339.5|10446.5|10441.5|10306.2|10296.2|13198819
1519257600000|2018-02-22 00:00:00|10349.9|10339.9|10375.1|10365.1|10384.8|10379.8|10306.8|10301.8|38617945
1519344000000|2018-02-23 00:00:00|10376|10366|10538|10528|10553.6|10543.6|10340.6|10335.6|35305330
1519516800000|2018-02-25 00:00:00|10572.3|10562.3|10576.1|10566.1|10585.2|10575.2|10572.3|10562.3|0
1519603200000|2018-02-26 00:00:00|10576.5|10566.5|10627.5|10617.5|10635.7|10625.7|10495.6|10493.6|22084685
1519689600000|2018-02-27 00:00:00|10628.4|10618.4|10465.2|10455.2|10630.1|10621.1|10433.1|10423.1|27724625
1519776000000|2018-02-28 00:00:00|10465.6|10455.6|10399.2|10389.2|10514.7|10512.7|10358.8|10348.8|32953198
1519862400000|2018-03-01 00:00:00|10398.4|10388.4|10338.8|10328.8|10487.7|10485.7|10281.8|10276.8|28779301
1519948800000|2018-03-02 00:00:00|10339.7|10329.7|10331.8|10321.8|10355.8|10350.8|10225.5|10220.5|19212019
1520121600000|2018-03-04 00:00:00|10294.1|10284.1|10298.3|10288.3|10312.3|10302.3|10273.1|10263.1|0
1520208000000|2018-03-05 00:00:00|10299.1|10289.1|10360|10350|10381.6|10376.4|10283.9|10278.9|36718325
1520294400000|2018-03-06 00:00:00|10360.8|10350.8|10117|10107|10403|10401|10081.7|10071.7|41812336
1520380800000|2018-03-07 00:00:00|10116.1|10106.1|10169.3|10159.3|10219.4|10217.4|10026.9|10021.9|44684004
1520467200000|2018-03-08 00:00:00|10170.2|10160.2|10277.7|10267.7|10291.2|10281.2|10131|10129|41454372
1520553600000|2018-03-09 00:00:00|10276.8|10266.8|10334.6|10324.6|10351.9|10341.9|10174.4|10172.4|33551729
1520726400000|2018-03-11 00:00:00|10338.4|10328.4|10356.4|10346.4|10367.7|10357.7|10338.4|10328.4|0
1520812800000|2018-03-12 00:00:00|10355.5|10345.5|10438.2|10428.2|10445.8|10440.8|10275.5|10273.5|42115609
1520899200000|2018-03-13 00:00:00|10439.9|10429.9|10376.1|10366.1|10466.3|10464.3|10352.1|10345.4|43418470
1520985600000|2018-03-14 00:00:00|10375.6|10365.6|10383.7|10373.7|10431.6|10426.6|10323.6|10321.6|33815839
1521072000000|2018-03-15 00:00:00|10382.9|10372.9|10338.3|10328.3|10416.3|10414.3|10301.5|10296.5|25014792
1521158400000|2018-03-16 00:00:00|10338.8|10328.8|10212.6|10202.6|10350.9|10345.9|10189.2|10187.2|47692498
1521331200000|2018-03-18 00:00:00|10208|10198|10206.3|10196.3|10209.7|10199.7|10198|10188|0
1521417600000|2018-03-19 00:00:00|10207.2|10197.2|10060.7|10050.7|10228.8|10226.8|10034.4|10029.4|42466782
1521504000000|2018-03-20 00:00:00|10061.5|10051.5|10145.7|10135.7|10173.1|10168.1|10056.4|10049.8|38090755
1521590400000|2018-03-21 00:00:00|10146.5|10136.5|10200.3|10190.3|10248.1|10246.1|10135.1|10130.1|39007387
1521676800000|2018-03-22 00:00:00|10199.4|10189.4|9982.1|9972.1|10233.1|10228.1|9970.2|9960.2|37539869
1521763200000|2018-03-23 00:00:00|9981.3|9971.3|9913.4|9903.4|10035.5|10033.5|9898.9|9893.9|43992861
1521936000000|2018-03-25 00:00:00|9901.8|9891.8|9906.1|9896.1|9941.3|9931.3|9894.9|9884.9|0
1522018800000|2018-03-25 23:00:00|9906.5|9896.5|10143.3|10133.3|10167.9|10162.9|9905.3|9895.3|52729292
1522105200000|2018-03-26 23:00:00|10144.1|10134.1|10090.6|10080.6|10207.7|10205.7|10068.8|10058.8|24660377
1522191600000|2018-03-27 23:00:00|10091|10081|10171.9|10161.9|10180.7|10170.7|10056|10051|35154625
1522278000000|2018-03-28 23:00:00|10172.3|10162.3|10203|10193|10233.5|10228.5|10083.8|10078.8|35193931
1522364400000|2018-03-29 23:00:00|10211.5|10206.5|10202.5|10192.5|10211.5|10206.5|10178.5|10173.5|23475757
1522537200000|2018-03-31 23:00:00|10203.8|10193.8|10201.2|10191.2|10216.1|10206.1|10194.2|10184.2|0
1522623600000|2018-04-01 23:00:00|10200.8|10190.8|10157.3|10147.3|10244.5|10239.5|10117.5|10112.5|26139178
1522710000000|2018-04-02 23:00:00|10158.2|10148.2|10272.7|10262.7|10282.9|10272.9|10151|10142|27606867
1522796400000|2018-04-03 23:00:00|10273.2|10263.2|10253.3|10243.3|10273.2|10264|10062|10053.8|45880221
1522882800000|2018-04-04 23:00:00|10253.7|10243.7|10210.6|10200.6|10379.5|10374.5|10209.3|10199.3|36157261
1522969200000|2018-04-05 23:00:00|10211.1|10201.1|10233.4|10223.4|10346.5|10341.5|10174.7|10164.7|22792986
1523142000000|2018-04-07 23:00:00|10232|10222|10232|10222|10232|10222|10232|10222|0
1523228400000|2018-04-08 23:00:00|10248.6|10238.6|10327.1|10317.1|10386.9|10381.9|10244.1|10234.1|23296534
1523314800000|2018-04-09 23:00:00|10326.4|10316.4|10412.2|10402.2|10421.5|10411.9|10323.7|10313.7|23299802
1523401200000|2018-04-10 23:00:00|10412.9|10402.9|10447.7|10437.7|10452.4|10442.4|10338.7|10336.7|24121794
1523487600000|2018-04-11 23:00:00|10448|10438|10473.5|10463.5|10504.4|10499.4|10375.5|10373.5|25858000
1523574000000|2018-04-12 23:00:00|10473.8|10463.8|10435.9|10425.9|10512.6|10507.6|10423.1|10414.3|26266569
1523746800000|2018-04-14 23:00:00|10481.7|10471.7|10460.9|10450.9|10481.7|10471.7|10457|10447|0
1523833200000|2018-04-15 23:00:00|10461.6|10451.6|10531.7|10521.7|10546.1|10543.1|10407.6|10402.6|23483376
1523919600000|2018-04-16 23:00:00|10531|10521|10585|10575|10603.5|10600.5|10483.3|10481.3|21899040
1524006000000|2018-04-17 23:00:00|10584.3|10574.3|10580.9|10570.9|10600.1|10595|10502.7|10500.7|26438242
1524092400000|2018-04-18 23:00:00|10581.2|10571.2|10528.2|10518.2|10587.7|10577.7|10512.5|10510|16824277
1524178800000|2018-04-19 23:00:00|10527.8|10517.8|10511.8|10501.8|10599.1|10595.5|10494|10487|15903806
1524351600000|2018-04-21 23:00:00|10553|10543|10525.9|10515.9|10553|10543|10521.7|10511.7|0
1524438000000|2018-04-22 23:00:00|10525.6|10515.6|10555|10545|10609|10607|10520|10511.1|27890527
1524524400000|2018-04-23 23:00:00|10555.7|10545.7|10549.4|10539.4|10638|10635|10522|10519|29494217
1524610800000|2018-04-24 23:00:00|10549.8|10539.8|10583|10573|10601.4|10599.4|10518|10511|24153052
1524697200000|2018-04-25 23:00:00|10582.3|10572.3|10633.2|10623.2|10642.6|10636.2|10531.5|10527.5|39282104
1524783600000|2018-04-26 23:00:00|10633.9|10623.9|10704.2|10694.2|10734|10726|10600.7|10597.2|24543164
1524956400000|2018-04-28 23:00:00|10700.7|10690.7|10713.9|10703.9|10724.5|10714.5|10700.7|10690.7|0
1525042800000|2018-04-29 23:00:00|10713.6|10703.6|10683.5|10673.5|10746.7|10744.2|10679.9|10669.9|14818616
1525129200000|2018-04-30 23:00:00|10683.1|10673.1|10708.9|10698.9|10733.7|10730.2|10639.9|10636.9|14850536
1525215600000|2018-05-01 23:00:00|10709.6|10699.6|10664.1|10654.1|10738|10736|10648.7|10638.7|19932511
1525302000000|2018-05-02 23:00:00|10663.7|10653.7|10643.4|10633.4|10691.5|10689.5|10584.9|10578.9|21983472
1525388400000|2018-05-03 23:00:00|10644.1|10634.1|10646.8|10636.8|10662.9|10660.4|10569.9|10567.4|19841771
1525561200000|2018-05-05 23:00:00|10650.6|10640.6|10653.4|10643.4|10657.6|10647.6|10650.6|10640.6|0
1525647600000|2018-05-06 23:00:00|10654.1|10644.1|10692.4|10682.4|10717.5|10715|10618.9|10615.4|16703166
1525734000000|2018-05-07 23:00:00|10693.1|10683.1|10690.6|10680.6|10733.4|10730.4|10657.8|10655.8|19128185
1525820400000|2018-05-08 23:00:00|10691.3|10681.3|10730.4|10720.4|10751.9|10749.9|10654.1|10650.6|18348908
1525906800000|2018-05-09 23:00:00|10730.1|10720.1|10750.3|10740.3|10773.5|10770.5|10681.6|10679|19206248
1525993200000|2018-05-10 23:00:00|10749.9|10739.9|10783.6|10773.6|10812.8|10807.8|10702.9|10700.9|24063239
1526166000000|2018-05-12 23:00:00|10839.9|10829.9|10840.6|10830.6|10855.4|10845.4|10839.2|10829.2|0
1526252400000|2018-05-13 23:00:00|10840.3|10830.3|10787.9|10777.9|10847.2|10837.2|10754.6|10752.6|16973117
1526338800000|2018-05-14 23:00:00|10788.3|10778.3|10739.6|10729.6|10918.7|10916.7|10717.7|10714.7|41481634
1526425200000|2018-05-15 23:00:00|10739.9|10729.9|10764|10754|10790.4|10788.4|10698.2|10696.2|28773680
1526511600000|2018-05-16 23:00:00|10763|10753|10662.4|10652.4|10773.2|10763.8|10638.2|10634.7|21725425
1526598000000|2018-05-17 23:00:00|10661.7|10651.7|10572.8|10562.8|10674|10669.3|10533.9|10529.4|27547938
1526770800000|2018-05-19 23:00:00|10636.8|10626.8|10609.8|10599.8|10641.3|10631.3|10609.1|10599.1|0
1526857200000|2018-05-20 23:00:00|10610.5|10600.5|10525.2|10515.2|10624.4|10621.9|10500.4|10497.4|25501615
1526943600000|2018-05-21 23:00:00|10524.9|10514.9|10550.1|10540.1|10570.2|10568.2|10505.9|10500.9|21920169
1527030000000|2018-05-22 23:00:00|10549.4|10539.4|10492.5|10482.5|10550.9|10542.2|10409.7|10405.7|30411359
1527116400000|2018-05-23 23:00:00|10492.2|10482.2|10545|10535|10547.7|10539.5|10417.2|10415.2|28591314
1527202800000|2018-05-24 23:00:00|10545.7|10535.7|10624.4|10614.4|10637.4|10635.4|10496.5|10492.5|31529213
1527375600000|2018-05-26 23:00:00|10642.8|10632.8|10624.7|10614.7|10642.8|10632.8|10624.7|10614.7|0
1527462000000|2018-05-27 23:00:00|10625.1|10615.1|10672.9|10662.9|10700.9|10698.9|10616.8|10613.3|21473944
1527548400000|2018-05-28 23:00:00|10672.3|10662.3|10565.7|10555.7|10708.3|10706.3|10530.8|10527.8|32249066
1527634800000|2018-05-29 23:00:00|10566.4|10556.4|10665.4|10655.4|10687.8|10680.8|10536.2|10533.7|21541861
1527721200000|2018-05-30 23:00:00|10665.7|10655.7|10725.5|10715.5|10734.1|10731.6|10603.3|10601.3|35009725
1527807600000|2018-05-31 23:00:00|10725.1|10715.1|10690.6|10680.6|10730.1|10721.5|10644.3|10642.3|24671697
1527980400000|2018-06-02 23:00:00|10681.6|10671.6|10674.7|10664.7|10684.3|10674.3|10674.1|10664.1|0
1528066800000|2018-06-03 23:00:00|10675.4|10665.4|10562.9|10552.9|10712.5|10709.5|10558.5|10551.6|28886626
1528153200000|2018-06-04 23:00:00|10563.2|10553.2|10567.8|10557.8|10605.7|10603.7|10527.8|10525.8|25781639
1528239600000|2018-06-05 23:00:00|10567.1|10557.1|10725.4|10715.4|10733.9|10725.5|10556.8|10554.8|30184668
1528326000000|2018-06-06 23:00:00|10724.7|10714.7|10709.1|10699.1|10794.9|10792.9|10693.8|10690.3|26894017
1528412400000|2018-06-07 23:00:00|10709.4|10699.4|10761.9|10751.9|10772.9|10769.9|10674.7|10672.7|25237308
1528585200000|2018-06-09 23:00:00|10742|10732|10744.1|10734.1|10746.8|10736.8|10739.3|10729.3|0
1528671600000|2018-06-10 23:00:00|10743.4|10733.4|10798|10788|10824.8|10822.8|10738.6|10728.6|21413860
1528758000000|2018-06-11 23:00:00|10798.7|10788.7|10824.1|10814.1|10862.2|10856.7|10752.7|10750.2|21976414
1528844400000|2018-06-12 23:00:00|10824.4|10814.4|10802.6|10792.6|10870.4|10868.4|10767.2|10764.7|18247844
1528930800000|2018-06-13 23:00:00|10803.3|10793.3|10782.2|10772.2|10824.4|10821.9|10755|10753|22786624
1529017200000|2018-06-14 23:00:00|10782.9|10772.9|10797.2|10787.2|10822.4|10820.4|10721.3|10719.3|34003548
1529190000000|2018-06-16 23:00:00|10845.7|10835.7|10805.8|10795.8|10847.7|10837.7|10801.7|10791.7|0
1529276400000|2018-06-17 23:00:00|10805.1|10795.1|10749.3|10739.3|10805.1|10802|10720.8|10717.3|17169475
1529362800000|2018-06-18 23:00:00|10750|10740|10702.1|10692.1|10750.7|10741|10667.2|10663.2|27612743
1529449200000|2018-06-19 23:00:00|10702.4|10692.4|10767|10757|10792.3|10788.6|10692.8|10689.3|24952010
1529535600000|2018-06-20 23:00:00|10767.7|10757.7|10680.3|10670.3|10804.4|10801.4|10662.2|10657.7|22752675
1529622000000|2018-06-21 23:00:00|10680.7|10670.7|10800.5|10790.5|10848|10844.1|10676.9|10666.9|28045307
1529794800000|2018-06-23 23:00:00|10802.5|10792.5|10801.1|10791.1|10803.2|10793.2|10793.6|10783.6|0
1529881200000|2018-06-24 23:00:00|10801.8|10791.8|10735.1|10725.1|10816.8|10814.8|10674.9|10672.4|31501206
1529967600000|2018-06-25 23:00:00|10735.8|10725.8|10743.1|10733.1|10804.9|10802.9|10691.9|10688.9|34670718
1530054000000|2018-06-26 23:00:00|10743.4|10733.4|10643.5|10633.5|10760|10758|10617.4|10614.4|24043371
1530140400000|2018-06-27 23:00:00|10643.8|10633.8|10584.9|10574.9|10656.6|10654.6|10520.7|10517.7|41646769
1530226800000|2018-06-28 23:00:00|10584.6|10574.6|10686.8|10676.8|10705.3|10701.8|10553.8|10550.8|30651038
1530399600000|2018-06-30 23:00:00|10692.8|10682.8|10690.7|10680.7|10698.3|10688.3|10663.9|10653.9|0
1530486000000|2018-07-01 23:00:00|10690.1|10680.1|10666.8|10656.8|10696.9|10689.8|10576.4|10574.4|27600716
1530572400000|2018-07-02 23:00:00|10667.1|10657.1|10699.3|10689.3|10736.3|10731.3|10613.5|10611.5|26470646
1530658800000|2018-07-03 23:00:00|10698.9|10688.9|10747.3|10737.3|10767.8|10761.1|10658.8|10656.8|24591750
1530745200000|2018-07-04 23:00:00|10746.6|10736.6|10697.6|10687.6|10775.7|10773.7|10696.4|10686.9|19434319
1530831600000|2018-07-05 23:00:00|10696.9|10686.9|10804.8|10794.8|10824.9|10821.9|10692.8|10682.8|23716756
1531004400000|2018-07-07 23:00:00|10810.3|10800.3|10806.2|10796.2|10811.6|10801.6|10804.5|10794.5|0
1531090800000|2018-07-08 23:00:00|10805.9|10795.9|10922.2|10912.2|10922.9|10912.9|10803.8|10793.8|18651964
1531177200000|2018-07-09 23:00:00|10921.5|10911.5|10919.9|10909.9|10983.8|10980.3|10872.6|10870.6|23334104
1531263600000|2018-07-10 23:00:00|10920.3|10910.3|10953.3|10943.3|10979.8|10976.3|10879.8|10877.3|23029632
1531350000000|2018-07-11 23:00:00|10954|10944|11028|11018|11062.7|11060.7|10941.6|10937.6|28660768
1531436400000|2018-07-12 23:00:00|11029.4|11019.4|11030|11020|11052|11049|10988.8|10986.8|24262871
1531609200000|2018-07-14 23:00:00|11038.7|11028.7|11040.7|11030.7|11042.8|11032.8|11035.9|11025.9|0
1531695600000|2018-07-15 23:00:00|11041.1|11031.1|10935.2|10925.2|11054.5|11044.5|10912.1|10908.6|22386029
1531782000000|2018-07-16 23:00:00|10934.5|10924.5|11078.9|11068.9|11083|11073|10915.7|10912.7|26608454
1531868400000|2018-07-17 23:00:00|11079.6|11069.6|11009.7|10999.7|11085.1|11075.1|10948|10945|30433997
1531954800000|2018-07-18 23:00:00|11010.1|11000.1|10975.5|10965.5|11015.1|11008.5|10934.2|10932.2|23763434
1532041200000|2018-07-19 23:00:00|10976.2|10966.2|11043.4|11033.4|11059.6|11056.6|10934.5|10931.5|21940646
1532214000000|2018-07-21 23:00:00|11049|11039|11048.3|11038.3|11051.7|11041.7|11044.9|11034.9|0
1532300400000|2018-07-22 23:00:00|11047.6|11037.6|11094.4|11084.4|11113|11107|11009|11006|22141810
1532386800000|2018-07-23 23:00:00|11095.1|11085.1|11157.4|11147.4|11174.9|11168.4|11071.8|11068.3|31566997
1532473200000|2018-07-24 23:00:00|11157.7|11147.7|11168.1|11158.1|11193.2|11183.2|11111.7|11109.7|17362273
1532559600000|2018-07-25 23:00:00|11167.8|11157.8|11213.1|11203.1|11221.3|11211.3|11115.8|11113.8|30564120
1532646000000|2018-07-26 23:00:00|11213.4|11203.4|11289.7|11279.7|11304.9|11301.9|11176.8|11174.8|21652912
1532818800000|2018-07-28 23:00:00|11280.6|11270.6|11284.1|11274.1|11287|11277|11279.9|11269.9|0
1532905200000|2018-07-29 23:00:00|11283.4|11273.4|11310.6|11300.6|11322.6|11319.6|11234.6|11232.6|18825150
1532991600000|2018-07-30 23:00:00|11309.9|11299.9|11344.5|11334.5|11376.4|11372.7|11243.3|11241.3|18456473
1533078000000|2018-07-31 23:00:00|11344.2|11334.2|11345.9|11335.9|11364.2|11361.2|11299.4|11297.4|22643295
1533164400000|2018-08-01 23:00:00|11346.3|11336.3|11294.9|11284.9|11348.1|11338.1|11227.8|11222.3|21755009
1533250800000|2018-08-02 23:00:00|11295.2|11285.2|11401.4|11391.4|11402.2|11396.7|11269.4|11267.4|20681199
1533423600000|2018-08-04 23:00:00|11401.6|11391.6|11397.4|11387.4|11401.6|11391.6|11395.9|11385.9|0
1533510000000|2018-08-05 23:00:00|11396.7|11386.7|11399.8|11389.8|11411.5|11409|11348.5|11346.5|14169273
1533596400000|2018-08-06 23:00:00|11399.4|11389.4|11394.8|11384.8|11426|11420.5|11340.1|11338.1|16030979
1533682800000|2018-08-07 23:00:00|11394.4|11384.4|11454.5|11444.5|11458.3|11453.3|11369|11367|20224046
1533769200000|2018-08-08 23:00:00|11453.8|11443.8|11461.3|11451.3|11484.1|11481.6|11427.6|11424.6|14033525
1533855600000|2018-08-09 23:00:00|11461.6|11451.6|11394.4|11384.4|11470.6|11467.6|11348.4|11345.4|17689189
1534028400000|2018-08-11 23:00:00|11375.6|11365.6|11374.9|11364.9|11377|11367|11364.3|11354.3|0
1534114800000|2018-08-12 23:00:00|11374.2|11364.2|11361.9|11351.9|11398.2|11396.2|11328.1|11326.1|23217694
1534201200000|2018-08-13 23:00:00|11361.2|11351.2|11475.1|11465.1|11488.1|11485.6|11341.6|11339.1|18163598
1534287600000|2018-08-14 23:00:00|11475.8|11465.8|11360.6|11350.6|11486.1|11476.1|11295.1|11292.6|12126132
1534374000000|2018-08-15 23:00:00|11361.3|11351.3|11395.5|11385.5|11436.1|11434.1|11349.9|11339.9|21792486
1534460400000|2018-08-16 23:00:00|11394.8|11384.8|11502.2|11492.2|11502.7|11499.3|11389.9|11379.9|19849689
1534633200000|2018-08-18 23:00:00|11501.6|11491.6|11514.5|11504.5|11515.2|11505.2|11500.2|11490.2|0
1534719600000|2018-08-19 23:00:00|11515.2|11505.2|11650.3|11640.3|11699.6|11689.6|11486.3|11482.8|15530774
1534806000000|2018-08-20 23:00:00|11651|11641|11663.5|11653.5|11729.5|11719.5|11534.5|11532.5|15505068
1534892400000|2018-08-21 23:00:00|11664.2|11654.2|11739.4|11729.4|11783.7|11773.7|11565.2|11562.7|10354120
1534978800000|2018-08-22 23:00:00|11741.5|11731.5|11659.5|11649.5|11741.5|11731.5|11537.4|11534.9|19576690
1535065200000|2018-08-23 23:00:00|11661.4|11651.4|11758.6|11748.6|11758.7|11748.7|11531.8|11529.8|20245991
1535238000000|2018-08-25 23:00:00|11715.7|11705.7|11720.7|11710.7|11722.1|11712.1|11715|11705|0
1535324400000|2018-08-26 23:00:00|11721.4|11711.4|11851.1|11841.1|11896.2|11886.2|11596.4|11593.9|25603198
1535410800000|2018-08-27 23:00:00|11851.9|11841.9|11849.6|11839.6|11894.2|11884.2|11708.6|11706.6|30943898
1535497200000|2018-08-28 23:00:00|11848.9|11838.9|11845|11835|11860.9|11850.9|11687.9|11684.4|22678958
1535583600000|2018-08-29 23:00:00|11845.7|11835.7|11667.8|11657.8|11845.7|11835.7|11631|11627.5|27902391
1535670000000|2018-08-30 23:00:00|11668.5|11658.5|11728.3|11718.3|11741.2|11739.2|11640.7|11638.7|28299140
1535842800000|2018-09-01 23:00:00|11724.7|11714.7|11727.7|11717.7|11729.9|11719.9|11721.9|11711.9|0
1535929200000|2018-09-02 23:00:00|11727.4|11717.4|11587.3|11577.3|11733.3|11723.3|11573.6|11571|24003317
1536015600000|2018-09-03 23:00:00|11586.6|11576.6|11508.2|11498.2|11602.9|11600.9|11478.2|11475.7|30933379
1536102000000|2018-09-04 23:00:00|11507.5|11497.5|11485.7|11475.7|11539.1|11537.1|11398.4|11396.4|37628491
1536188400000|2018-09-05 23:00:00|11486.4|11476.4|11554.5|11544.5|11563.5|11561.5|11431.6|11429.6|34932928
1536274800000|2018-09-06 23:00:00|11555.2|11545.2|11552.9|11542.9|11609.4|11607.4|11476.1|11474.1|28268588
1536447600000|2018-09-08 23:00:00|11558.6|11548.6|11564.9|11554.9|11567|11557|11558.6|11548.6|0
1536534000000|2018-09-09 23:00:00|11564.2|11554.2|11418|11408|11570.4|11560.4|11402.2|11399.2|30397467
1536620400000|2018-09-10 23:00:00|11417.3|11407.3|11333.5|11323.5|11464.8|11462.8|11246.3|11243.8|32527585
1536706800000|2018-09-11 23:00:00|11334.2|11324.2|11426.7|11416.7|11432.7|11429.2|11261.9|11259.9|35304128
1536793200000|2018-09-12 23:00:00|11426|11416|11459.4|11449.4|11471.7|11467.7|11379.7|11377.2|23571879
1536879600000|2018-09-13 23:00:00|11458.7|11448.7|11511.1|11505.1|11531.1|11527.1|11430.2|11428.2|17547317
1537052400000|2018-09-15 23:00:00|11499.7|11489.7|11493.5|11483.5|11500.4|11490.4|11489.3|11479.3|0
1537138800000|2018-09-16 23:00:00|11492.8|11482.8|11326.7|11316.7|11496.9|11486.9|11324.6|11314.6|29308184
1537225200000|2018-09-17 23:00:00|11326|11316|11309.1|11299.1|11406|11404|11250.7|11246.7|31113410
1537311600000|2018-09-18 23:00:00|11308.4|11298.4|11297.1|11287.1|11344.1|11342.1|11217.4|11215.4|31711966
1537398000000|2018-09-19 23:00:00|11297.8|11287.8|11367.7|11357.7|11373|11369.5|11253.9|11250.7|31771838
1537484400000|2018-09-20 23:00:00|11368.4|11358.4|11179.5|11169.5|11391.8|11381.8|10991.3|10989.3|63825749
1537657200000|2018-09-22 23:00:00|11165.8|11155.8|11165.1|11155.1|11169.8|11159.8|11160.4|11150.4|0
1537743600000|2018-09-23 23:00:00|11164.4|11154.4|11168.5|11158.5|11170.8|11160.8|10956.5|10954|52734407
1537830000000|2018-09-24 23:00:00|11167.8|11157.8|11132.3|11122.3|11169.2|11159.2|10899.5|10897.5|52651388
1537916400000|2018-09-25 23:00:00|11132.6|11122.6|11086.1|11076.1|11142.5|11139.5|10999.7|10997.7|20475187
1538002800000|2018-09-26 23:00:00|11086.8|11076.8|11025.7|11015.7|11092.5|11090.5|10954.1|10952.1|35625922
1538089200000|2018-09-27 23:00:00|11026.4|11016.4|10920.5|10910.5|11045.1|11042.6|10838.4|10836.4|46587673
1538262000000|2018-09-29 23:00:00|10931.4|10921.4|10929.5|10919.5|10931.4|10921.4|10924.9|10914.9|0
1538348400000|2018-09-30 23:00:00|10930.1|10920.1|11014.8|11004.8|11042.4|11037.9|10806.7|10804.7|36569735
1538434800000|2018-10-01 23:00:00|11014.1|11004.1|10953.1|10943.1|11022.7|11017.7|10899.2|10895.7|24410920
1538521200000|2018-10-02 23:00:00|10952.5|10942.5|10756.8|10746.8|10980.4|10978.3|10754.7|10744.7|39843001
1538607600000|2018-10-03 23:00:00|10756.2|10746.2|10468.3|10458.3|10789.6|10779.6|10440.6|10435.1|59802034
1538694000000|2018-10-04 23:00:00|10468.9|10458.9|10239.5|10229.5|10550.7|10548.7|10159.6|10157.1|60049774
1538866800000|2018-10-06 23:00:00|10235.9|10225.9|10249|10239|10250.3|10240.3|10235.9|10225.9|0
1538953200000|2018-10-07 23:00:00|10249.3|10239.3|10385.9|10375.9|10398.4|10388.4|10181.9|10179.9|60116846
1539039600000|2018-10-08 23:00:00|10386.5|10376.5|10289.8|10279.8|10391.2|10389.2|10264.5|10262.5|41196185
1539126000000|2018-10-09 23:00:00|10290.4|10280.4|10259.6|10249.6|10471.8|10468.3|10227.7|10217.7|37791570
1539212400000|2018-10-10 23:00:00|10260.3|10250.3|10291.8|10281.8|10346|10344|10130.8|10127.8|78182914
1539298800000|2018-10-11 23:00:00|10292.5|10282.5|10511.3|10501.3|10513.9|10509.4|10266.3|10263.3|37980261
1539471600000|2018-10-13 23:00:00|10498.3|10488.3|10480.7|10470.7|10499|10489|10469.1|10459.1|0
1539558000000|2018-10-14 23:00:00|10480.1|10470.1|10501.7|10491.7|10551.2|10547.7|10387.6|10385.6|39494871
1539644400000|2018-10-15 23:00:00|10500.4|10490.4|10681.6|10671.6|10692.3|10688.3|10488.8|10485.8|27429337
1539730800000|2018-10-16 23:00:00|10682.3|10672.3|10412.9|10402.9|10703.1|10699.6|10371.6|10367.6|41373213
1539817200000|2018-10-17 23:00:00|10412.3|10402.3|10283|10273|10431|10427|10214.5|10212|27624161
1539903600000|2018-10-18 23:00:00|10283.3|10273.3|10282.7|10272.7|10384.6|10382.6|10243.8|10241.8|43764454
1540076400000|2018-10-20 23:00:00|10262.5|10252.5|10255.4|10245.4|10268.7|10258.7|10240.8|10230.8|0
1540162800000|2018-10-21 23:00:00|10254.7|10244.7|10214.3|10204.3|10411.9|10407.4|10191.3|10184.8|41122618
1540249200000|2018-10-22 23:00:00|10214.9|10204.9|10235.4|10225.4|10281.7|10279.2|10096.8|10094.8|52940417
1540335600000|2018-10-23 23:00:00|10236.1|10226.1|10134.9|10124.9|10291.3|10285.8|10079.7|10076.7|30808473
1540422000000|2018-10-24 23:00:00|10135.5|10125.5|10106.3|10096.3|10189.9|10186.4|10064.2|10062.2|36757893
1540508400000|2018-10-25 23:00:00|10105.6|10095.6|10072.3|10062.3|10120.9|10118.4|9958.3|9954.3|46488094
1540681200000|2018-10-27 23:00:00|10091.4|10081.4|10116.7|10106.7|10138|10128|10085.6|10075.6|0
1540771200000|2018-10-29 00:00:00|10116.1|10106.1|10156.7|10146.7|10274.5|10271.5|10001.7|9999.7|42578634
1540857600000|2018-10-30 00:00:00|10156.1|10146.1|10243.9|10233.9|10260.1|10258.1|10129|10125.5|33385446
1540944000000|2018-10-31 00:00:00|10244.6|10234.6|10350.9|10340.9|10394.2|10391.2|10073.1|10071.1|55806898
1541030400000|2018-11-01 00:00:00|10350.3|10340.3|10484.1|10474.1|10493|10490.5|10305.4|10303.4|34461271
1541116800000|2018-11-02 00:00:00|10484.7|10474.7|10531.7|10521.7|10590.2|10588.2|10438.9|10435.4|44958220
1541289600000|2018-11-04 00:00:00|10529|10519|10513.7|10503.7|10530|10520|10511.7|10501.7|0
1541376000000|2018-11-05 00:00:00|10514.4|10504.4|10601.6|10591.6|10605.4|10595.4|10464.9|10462.9|25500331
1541462400000|2018-11-06 00:00:00|10601.3|10591.3|10542.4|10532.4|10615.9|10605.9|10467.4|10465.4|24034014
1541548800000|2018-11-07 00:00:00|10541.8|10531.8|10690.8|10680.8|10700.3|10690.3|10516.6|10509.1|10898505
1541635200000|2018-11-08 00:00:00|10690.4|10680.4|10564.2|10554.2|10699.1|10689.1|10539.2|10533.5|5731009
1541721600000|2018-11-09 00:00:00|10564.8|10554.8|10508.7|10498.7|10606|10604|10488.2|10485.7|26961673
1541894400000|2018-11-11 00:00:00|10508.1|10498.1|10504.4|10494.4|10508.1|10498.1|10486.5|10476.5|0
1541980800000|2018-11-12 00:00:00|10503.8|10493.8|10400|10390|10627.8|10625.8|10382.3|10372.3|31186852
1542067200000|2018-11-13 00:00:00|10399.7|10389.7|10642.6|10632.6|10663.7|10653.7|10380|10370|33375171
1542153600000|2018-11-14 00:00:00|10641.9|10631.9|10617.8|10607.8|10660.9|10653.3|10438.8|10435.3|35920558
1542240000000|2018-11-15 00:00:00|10617.1|10607.1|10683.3|10673.3|10709|10699|10557.9|10553.9|26541144
1542326400000|2018-11-16 00:00:00|10682.6|10672.6|10760.4|10750.4|10767.7|10763.2|10612.7|10610.7|28554295
1542499200000|2018-11-18 00:00:00|10725.5|10715.5|10737.8|10727.8|10740.6|10730.6|10724.8|10714.8|0
1542585600000|2018-11-19 00:00:00|10737.5|10727.5|10738|10728|10772.8|10762.8|10672.4|10670.4|22727987
1542672000000|2018-11-20 00:00:00|10737.3|10727.3|10580.2|10570.2|10744.3|10735|10563.8|10553.8|27645200
1542758400000|2018-11-21 00:00:00|10580.9|10570.9|10638|10628|10671.2|10667.8|10563.1|10561.1|35245371
1542844800000|2018-11-22 00:00:00|10637.7|10627.7|10567.8|10557.8|10652.7|10645.2|10500.4|10498.4|26219781
1542931200000|2018-11-23 00:00:00|10568.5|10558.5|10536.7|10526.7|10574.6|10566.6|10523.6|10520.1|17499770
1543104000000|2018-11-25 00:00:00|10541.6|10531.6|10560|10550|10561.7|10551.7|10540.2|10530.2|0
1543190400000|2018-11-26 00:00:00|10560.3|10550.3|10593.8|10583.8|10644.3|10639|10484.5|10482.5|40334288
1543276800000|2018-11-27 00:00:00|10593.5|10583.5|10730|10720|10736.6|10726.6|10577.4|10572.5|46347758
1543363200000|2018-11-28 00:00:00|10729.3|10719.3|10850.9|10840.9|10866.2|10856.6|10688.1|10684.1|21791518
1543449600000|2018-11-29 00:00:00|10851.5|10841.5|10903.6|10893.6|10928.5|10926|10762|10760|34820004
1543536000000|2018-11-30 00:00:00|10902.9|10892.9|10885.3|10875.3|10907.1|10899|10801.3|10799.3|27244422
1543708800000|2018-12-02 00:00:00|10990.2|10980.2|10992.3|10982.3|11010.3|11000.3|10981.9|10971.9|0
1543795200000|2018-12-03 00:00:00|10993|10983|10893.1|10883.1|10995|10985|10820.5|10818.5|23627388
1543881600000|2018-12-04 00:00:00|10893.8|10883.8|10823.6|10813.6|10898.5|10890.9|10770.4|10766.9|19072651
1543968000000|2018-12-05 00:00:00|10825.7|10815.7|10701|10691|10844.3|10834.3|10605.4|10595.4|25300500
1544054400000|2018-12-06 00:00:00|10699.6|10689.6|10690.5|10680.5|10751.7|10747.2|10507.7|10503.7|33738694
1544140800000|2018-12-07 00:00:00|10691.2|10681.2|10621.1|10611.1|10727.5|10723.5|10573|10569.5|28511758
1544313600000|2018-12-09 00:00:00|10567.1|10557.1|10558.7|10548.7|10584.1|10574.1|10546.7|10536.7|0
1544400000000|2018-12-10 00:00:00|10559|10549|10294.5|10284.5|10594.5|10589.5|10229.5|10226.5|27685383
1544486400000|2018-12-11 00:00:00|10295.1|10285.1|10542.4|10532.4|10629.1|10625.6|10278.7|10268.7|56129756
1544572800000|2018-12-12 00:00:00|10541.7|10531.7|10808.4|10798.4|10845.7|10842.7|10512.2|10508.7|34234222
1544659200000|2018-12-13 00:00:00|10807.7|10797.7|10803.1|10793.1|10853.1|10851.1|10750.5|10748.5|30781163
1544745600000|2018-12-14 00:00:00|10803.8|10793.8|10822.8|10812.8|10862.3|10858.8|10731.8|10728.3|23673632
1544918400000|2018-12-16 00:00:00|10820.5|10810.5|10847.4|10837.4|10849.6|10839.6|10819.8|10809.8|0
1545004800000|2018-12-17 00:00:00|10847|10837|10902.7|10892.7|10922.8|10912.8|10816.3|10806.4|20586321
1545091200000|2018-12-18 00:00:00|10903|10893|10949.3|10939.3|11020.1|11010.1|10817.8|10815.8|24192056
1545177600000|2018-12-19 00:00:00|10949.6|10939.6|10868.3|10858.3|11027|11023.5|10799.5|10795|21182127
1545264000000|2018-12-20 00:00:00|10869|10859|11005.4|10995.4|11033.3|11024.4|10856.9|10846.9|29524222
1545350400000|2018-12-21 00:00:00|11004.6|10994.6|10755.9|10745.9|11009.3|10999.3|10722.4|10712.4|44160074
1545523200000|2018-12-23 00:00:00|10709.4|10699.4|10739.7|10729.7|10755.3|10745.3|10693.1|10683.1|0
1545609600000|2018-12-24 00:00:00|10739.3|10729.3|10615.3|10608.8|10778.8|10776.8|10610.3|10607.3|28425412
1545696000000|2018-12-25 00:00:00|10618.6|10608.6|10628.3|10618.3|10642.8|10632.8|10539.9|10529.9|14253542
1545782400000|2018-12-26 00:00:00|10629.8|10619.8|10838.1|10828.1|10885.3|10875.3|10530.3|10528.3|32783694
1545868800000|2018-12-27 00:00:00|10839.6|10829.6|10832.9|10822.9|10886.8|10876.8|10725.9|10721.4|32138395
1545955200000|2018-12-28 00:00:00|10833.7|10823.7|10911.9|10901.9|10934.6|10932.1|10795.6|10793.6|24925051
1546128000000|2018-12-30 00:00:00|10964.7|10954.7|10967.9|10957.9|10974.1|10964.1|10945.6|10935.6|0
1546214400000|2018-12-31 00:00:00|10968.7|10958.7|10872.9|10862.9|10984.4|10974.4|10810.1|10800.1|20543797
1546300800000|2019-01-01 00:00:00|10911.6|10901.6|10936.5|10926.5|10947.9|10937.9|10907.5|10897.5|0
1546387200000|2019-01-02 00:00:00|10937.2|10927.2|10748|10738|10944.8|10934.8|10707.2|10705.2|43173457
1546473600000|2019-01-03 00:00:00|10748.7|10738.7|10647.7|10637.7|10827.4|10824.4|10619.4|10615.4|33565877
1546560000000|2019-01-04 00:00:00|10647.3|10637.3|10836.7|10826.7|10858.5|10848.9|10614|10604|38286697
1546732800000|2019-01-06 00:00:00|10853.3|10843.3|10849|10839|10854|10844|10837.4|10827.4|0
1546819200000|2019-01-07 00:00:00|10246|10236|10758.7|10748.7|10880.1|10870.1|10241.9|10231.9|30919493
1546905600000|2019-01-08 00:00:00|10760.2|10750.2|10882.3|10872.3|10883|10874.4|10725.2|10723.2|28956152
1546992000000|2019-01-09 00:00:00|10881.6|10871.6|10880.9|10870.9|10935.1|10932.1|10730|10728|36614032
1547078400000|2019-01-10 00:00:00|10880.6|10870.6|10873.1|10863.1|10898.1|10888.1|10797.1|10795.1|21435431
1547164800000|2019-01-11 00:00:00|10873.9|10863.9|10836.2|10826.2|10889.3|10881.4|10739.2|10737.2|27941914
1547337600000|2019-01-13 00:00:00|10819.6|10809.6|10800.5|10790.5|10819.6|10809.6|10799.8|10789.8|0
1547424000000|2019-01-14 00:00:00|10801.2|10791.2|10764.7|10754.7|10819.4|10814.9|10691.9|10689.9|22584538
1547510400000|2019-01-15 00:00:00|10765.4|10755.4|10891.5|10881.5|10934.6|10930.6|10762.1|10755.4|32993697
1547596800000|2019-01-16 00:00:00|10892.2|10882.2|10929.7|10919.7|10967.4|10964.9|10877.4|10870.8|23346724
1547683200000|2019-01-17 00:00:00|10930.4|10920.4|10962.3|10952.3|10980.2|10975.4|10837.4|10835.4|26765752
1547769600000|2019-01-18 00:00:00|10961.6|10951.6|10987.4|10977.4|10992.2|10982.2|10854.8|10852.8|23956596
1547942400000|2019-01-20 00:00:00|10961|10951|10946.7|10936.7|10963.2|10953.2|10944.5|10934.5|0
1548028800000|2019-01-21 00:00:00|10946|10936|10950|10940|10982.7|10980.7|10881.7|10879.7|24744013
1548115200000|2019-01-22 00:00:00|10950.7|10940.7|10894.3|10884.3|10958.6|10948.6|10858.5|10855|23012750
1548201600000|2019-01-23 00:00:00|10893.5|10883.5|10844.1|10834.1|10946.5|10944.5|10814.7|10811.2|23647332
1548288000000|2019-01-24 00:00:00|10843.4|10833.4|10920.1|10910.1|10927.4|10924.4|10799.1|10797.1|24402107
1548374400000|2019-01-25 00:00:00|10919.4|10909.4|10844.1|10834.1|10943.9|10941.9|10751.8|10749.8|36231397
1548547200000|2019-01-27 00:00:00|10833.5|10823.5|10823.5|10813.5|10833.5|10823.5|10820.7|10810.7|0
1548633600000|2019-01-28 00:00:00|10822.8|10812.8|10686.9|10676.9|10829.2|10820.2|10636.1|10634.1|33947468
1548720000000|2019-01-29 00:00:00|10686.2|10676.2|10730.5|10720.5|10747.8|10737.8|10591.9|10589.9|36674921
1548806400000|2019-01-30 00:00:00|10729.8|10719.8|10738|10728|10738.7|10730.2|10601.9|10599.9|24246863
1548892800000|2019-01-31 00:00:00|10737.3|10727.3|10892.1|10882.1|10917.1|10907.1|10669.3|10667.3|34711252
1548979200000|2019-02-01 00:00:00|10892.8|10882.8|10856.9|10846.9|10985.2|10983.2|10799.7|10797.7|56294697
1549152000000|2019-02-03 00:00:00|10847.7|10837.7|10851.9|10841.9|10855.5|10845.5|10844.2|10834.2|0
1549238400000|2019-02-04 00:00:00|10852.6|10842.6|10933.2|10923.2|10947.3|10937.3|10798.2|10796.2|24307602
1549324800000|2019-02-05 00:00:00|10932.5|10922.5|10967.4|10957.4|10979.4|10974.4|10878.6|10876.6|20872498
1549411200000|2019-02-06 00:00:00|10966.7|10956.7|11046.2|11036.2|11112|11108|10957.4|10954.6|32689760
1549497600000|2019-02-07 00:00:00|11046.9|11036.9|11051.7|11041.7|11113.6|11111.6|11032.1|11025.4|27319186
1549584000000|2019-02-08 00:00:00|11051|11041|10936.2|10926.2|11059.9|11056.9|10864.8|10862.3|33795732
1549756800000|2019-02-10 00:00:00|10939.7|10929.7|10929.8|10919.8|10940.4|10930.4|10929.8|10919.8|0
1549843200000|2019-02-11 00:00:00|10930.5|10920.5|10882.5|10872.5|10931.9|10921.9|10844.1|10842.1|23684872
1549929600000|2019-02-12 00:00:00|10883.2|10873.2|10873.8|10863.8|10902.9|10899.6|10820.5|10818.5|24273508
1550016000000|2019-02-13 00:00:00|10873.1|10863.1|10744.4|10734.4|10898.2|10888.2|10725.3|10722.3|24190079
1550102400000|2019-02-14 00:00:00|10745.1|10735.1|10764.4|10754.4|10803.2|10800.7|10717.1|10715.1|32082337
1550188800000|2019-02-15 00:00:00|10765.1|10755.1|10761.7|10751.7|10786.2|10782.2|10624.2|10622.2|42742968
1550361600000|2019-02-17 00:00:00|10769.7|10759.7|10777.4|10767.4|10782.4|10772.4|10765|10755|0
1550448000000|2019-02-18 00:00:00|10776.8|10766.8|10654.7|10644.7|10776.8|10768.2|10637.5|10635.2|25002206
1550534400000|2019-02-19 00:00:00|10655|10645|10640|10630|10738.6|10736.6|10577.1|10572.6|44651696
1550620800000|2019-02-20 00:00:00|10639.3|10629.3|10772.5|10762.5|10775.2|10771.2|10635.3|10625.3|31758982
1550707200000|2019-02-21 00:00:00|10773.2|10763.2|10799.8|10789.8|10822.2|10820.2|10713.9|10710.4|25658712
1550793600000|2019-02-22 00:00:00|10799.1|10789.1|10828.2|10818.2|10842.7|10840.2|10766.2|10764.2|18301935
1550966400000|2019-02-24 00:00:00|10840.4|10830.4|10837.6|10827.6|10847.3|10837.3|10831.5|10821.5|0
1551052800000|2019-02-25 00:00:00|10838.3|10828.3|10897|10887|10945.4|10942.9|10795.4|10791.9|26239062
1551139200000|2019-02-26 00:00:00|10896.4|10886.4|10839.7|10829.7|10907.4|10903.9|10722|10720|48599491
1551225600000|2019-02-27 00:00:00|10840.4|10830.4|10820.5|10810.5|10948.3|10946.3|10756.4|10754.4|30782169
1551312000000|2019-02-28 00:00:00|10819.8|10809.8|10845.2|10835.2|10885.7|10882.7|10765.4|10755.4|30520215
1551398400000|2019-03-01 00:00:00|10844.5|10834.5|10869.7|10859.7|10916.3|10912.8|10822.8|10819.3|20832555
1551571200000|2019-03-03 00:00:00|10885.8|10875.8|10898.5|10888.5|10905.7|10895.7|10885.8|10875.8|0
1551657600000|2019-03-04 00:00:00|10897.9|10887.9|10802.8|10792.8|10898.5|10888.5|10761.5|10758|13914325
1551744000000|2019-03-05 00:00:00|10803.5|10793.5|11024.2|11014.2|11075.5|11065.5|10788.4|10778.4|29395161
1551830400000|2019-03-06 00:00:00|11023.9|11013.9|11069|11059|11102.1|11099.6|11011.2|11001.2|26105190
1551916800000|2019-03-07 00:00:00|11068.3|11058.3|11042.4|11032.4|11111.1|11109.1|11023.3|11013.6|23035492
1552003200000|2019-03-08 00:00:00|11042|11032|11041.2|11031.2|11061.3|11058.8|10992.3|10989.8|22221449
1552176000000|2019-03-10 00:00:00|11029.9|11019.9|11030.2|11020.2|11043.6|11033.6|11025|11015|0
1552262400000|2019-03-11 00:00:00|11029.5|11019.5|11323.5|11313.5|11347.4|11337.4|10996.3|10993.3|25562329
1552348800000|2019-03-12 00:00:00|11322.8|11312.8|11319.8|11309.8|11333.7|11331.7|11233.3|11229.3|34722782
1552435200000|2019-03-13 00:00:00|11320.7|11310.7|11369.9|11359.9|11405.1|11402.1|11283.3|11281.3|28322315
1552521600000|2019-03-14 00:00:00|11370.6|11360.6|11366.7|11356.7|11379.5|11377.5|11319|11317|22616004
1552608000000|2019-03-15 00:00:00|11368.9|11358.9|11499.9|11489.9|11511.7|11508.4|11339.7|11336.2|37205627
1552780800000|2019-03-17 00:00:00|11495.2|11485.2|11478.1|11468.1|11495.2|11485.2|11475.7|11465.7|0
1552867200000|2019-03-18 00:00:00|11477.4|11467.4|11532.3|11522.3|11546.4|11536.4|11417.1|11415.1|30848501
1552953600000|2019-03-19 00:00:00|11531.5|11521.5|11567.6|11557.6|11605.6|11602.6|11457.1|11455.1|23485563
1553040000000|2019-03-20 00:00:00|11566.9|11556.9|11604.3|11594.3|11630.3|11626.8|11506.3|11502.3|23219064
1553126400000|2019-03-21 00:00:00|11605|11595|11595.8|11585.8|11632.8|11629.8|11562.8|11559.8|15509647
1553212800000|2019-03-22 00:00:00|11596.5|11586.5|11399.8|11389.8|11623.3|11613.3|11395.7|11387.8|37177857
1553385600000|2019-03-24 00:00:00|11430.5|11420.5|11406.9|11396.9|11431.6|11421.6|11403.6|11393.6|0
1553472000000|2019-03-25 00:00:00|11407.6|11397.6|11373.9|11363.9|11420.2|11417.2|11329.3|11327.3|31777239
1553558400000|2019-03-26 00:00:00|11373.2|11363.2|11486.5|11476.5|11529.6|11527.1|11341.9|11337.4|35546907
1553644800000|2019-03-27 00:00:00|11487.3|11477.3|11424.3|11414.3|11562.2|11560.2|11399.3|11395.3|21093427
1553731200000|2019-03-28 00:00:00|11423.6|11413.6|11611.3|11601.3|11618.4|11608.4|11397.9|11387.9|28438721
1553817600000|2019-03-29 00:00:00|11611.6|11601.6|11621.8|11611.8|11634.8|11632.3|11547.8|11544.3|22684320
1553990400000|2019-03-31 00:00:00|11657.7|11647.7|11675.8|11665.8|11683.1|11673.1|11657.7|11647.7|0
1554073200000|2019-03-31 23:00:00|11675.4|11665.4|11696|11686|11748.2|11746.2|11639.4|11635.4|27713984
1554159600000|2019-04-01 23:00:00|11696.7|11686.7|11733.3|11723.3|11749.8|11746.8|11648.3|11646.3|21608980
1554246000000|2019-04-02 23:00:00|11732.5|11722.5|11684.7|11674.7|11774.3|11772.3|11655.6|11649.6|24960179
1554332400000|2019-04-03 23:00:00|11685.5|11675.5|11654.5|11644.5|11708|11706|11598.4|11596.4|25999394
1554418800000|2019-04-04 23:00:00|11653.8|11643.8|11773.2|11763.2|11800.3|11790.3|11644.5|11641|21676488
1554591600000|2019-04-06 23:00:00|11769.9|11759.9|11761.6|11751.6|11773.8|11763.8|11761.2|11751.2|0
1554678000000|2019-04-07 23:00:00|11762.3|11752.3|11668.6|11658.6|11768|11758|11585.2|11583.2|27536456
1554764400000|2019-04-08 23:00:00|11668.9|11658.9|11691|11681|11734.9|11724.9|11599.8|11597.8|24236830
1554850800000|2019-04-09 23:00:00|11690.3|11680.3|11648.2|11638.2|11711.8|11709.8|11611.3|11609.3|23805707
1554937200000|2019-04-10 23:00:00|11648.6|11638.6|11624|11614|11658.8|11650|11574.6|11572.6|19093290
1555023600000|2019-04-11 23:00:00|11624.3|11614.3|11662.7|11652.7|11698.4|11696.4|11594.5|11591|21420208
1555196400000|2019-04-13 23:00:00|11665.5|11655.5|11667.4|11657.4|11674.5|11664.5|11665.5|11655.5|0
1555282800000|2019-04-14 23:00:00|11667.7|11657.7|11716.8|11706.8|11728.7|11725.2|11646.7|11643.2|15247720
1555369200000|2019-04-15 23:00:00|11717.5|11707.5|11811.3|11801.3|11847.1|11843.6|11716|11706|22213775
1555455600000|2019-04-16 23:00:00|11812|11802|11841.4|11831.4|11869.3|11866.8|11800.3|11797.3|14835610
1555542000000|2019-04-17 23:00:00|11842.1|11832.1|11793|11783|11847.3|11842.8|11735.1|11725.1|23899019
1555628400000|2019-04-18 23:00:00|11798.8|11791.8|11800.4|11794.9|11813.9|11810.9|11765.9|11762.4|5238
1555801200000|2019-04-20 23:00:00|11804.4|11794.4|11829.6|11819.6|11832.4|11822.4|11802.3|11792.3|0
1555887600000|2019-04-21 23:00:00|11830.3|11820.3|11614.2|11604.2|11846.9|11836.9|11591.1|11586.6|28591433
1555974000000|2019-04-22 23:00:00|11614.9|11604.9|11632|11622|11657|11655|11568.6|11566.6|24162790
1556060400000|2019-04-23 23:00:00|11632.7|11622.7|11723.6|11713.6|11767.8|11764.8|11591.2|11589.2|21248875
1556146800000|2019-04-24 23:00:00|11723.9|11713.9|11671.5|11661.5|11806.2|11804.2|11640|11635.5|40291440
1556233200000|2019-04-25 23:00:00|11672.2|11662.2|11782.5|11772.5|11798|11795|11655.7|11645.7|23585384
1556406000000|2019-04-27 23:00:00|11788.2|11778.2|11791.9|11781.9|11793.3|11783.3|11787.4|11777.4|0
1556492400000|2019-04-28 23:00:00|11792.8|11782.8|11777.1|11767.1|11817.8|11815.3|11771.3|11766.4|15757697
1556578800000|2019-04-29 23:00:00|11776.4|11766.4|11760.9|11750.9|11793.8|11787.8|11653.7|11651.7|23945663
1556665200000|2019-04-30 23:00:00|11760.2|11750.2|11713.2|11703.2|11808.4|11805.9|11701.5|11691.5|16000047
1556751600000|2019-05-01 23:00:00|11714.1|11704.1|11691.1|11681.1|11780.3|11778.3|11660.7|11658.2|25495236
1556838000000|2019-05-02 23:00:00|11690.5|11680.5|11758.6|11748.6|11773.3|11771.3|11679.2|11675.7|17628012
1557010800000|2019-05-04 23:00:00|11628.5|11618.5|11659.9|11649.9|11659.9|11649.9|11607.6|11597.6|0
1557097200000|2019-05-05 23:00:00|11658.5|11648.5|11612.5|11602.5|11684.7|11681.2|11582.8|11577.8|21256848
1557183600000|2019-05-06 23:00:00|11612.1|11602.1|11427.5|11417.5|11653|11650.5|11373.5|11371|24883475
1557270000000|2019-05-07 23:00:00|11427.1|11417.1|11359.2|11349.2|11471.9|11469.9|11336.4|11332.4|30695870
1557356400000|2019-05-08 23:00:00|11358.9|11348.9|11240.4|11230.4|11366.4|11362.9|11177.9|11174.9|32444580
1557442800000|2019-05-09 23:00:00|11241.1|11231.1|11269.5|11259.5|11339.7|11337.7|11180.9|11177.9|32589742
1557615600000|2019-05-11 23:00:00|11210.4|11200.4|11206.5|11196.5|11218.3|11208.3|11197.7|11187.7|0
1557702000000|2019-05-12 23:00:00|11206.2|11196.2|11060.8|11050.8|11293.8|11291.8|11040.6|11030.6|27563701
1557788400000|2019-05-13 23:00:00|11061.5|11051.5|11255.6|11245.6|11309.8|11307.8|11049.1|11039.1|40540701
1557874800000|2019-05-14 23:00:00|11254.9|11244.9|11175.8|11165.8|11281.5|11279.5|11120.7|11117.2|32446778
1557961200000|2019-05-15 23:00:00|11176.5|11166.5|11304.7|11294.7|11329.6|11327.1|11140.7|11138.7|31659842
1558047600000|2019-05-16 23:00:00|11304|11294|11422.5|11412.5|11457.8|11454.3|11243.3|11239.8|36166652
1558220400000|2019-05-18 23:00:00|11433.2|11423.2|11530.9|11520.9|11531.6|11521.6|11432.5|11422.5|0
1558306800000|2019-05-19 23:00:00|11530.2|11520.2|11858.7|11848.7|11874.4|11870.9|11529.8|11519.8|47550558
1558393200000|2019-05-20 23:00:00|11859.4|11849.4|11754.5|11744.5|11887.1|11885.1|11675.9|11671.9|36762018
1558479600000|2019-05-21 23:00:00|11755.5|11745.5|11782.6|11772.6|11818|11816|11696.5|11694.5|32360517
1558566000000|2019-05-22 23:00:00|11781.9|11771.9|11718.2|11708.2|12057.7|12055.7|11629.5|11627.5|80560226
1558652400000|2019-05-23 23:00:00|11717.8|11707.8|11848.5|11838.5|11878.9|11876.9|11668.7|11666.7|40632390
1558825200000|2019-05-25 23:00:00|11847.5|11837.5|11873|11863|11875.2|11865.2|11844.8|11834.8|0
1558911600000|2019-05-26 23:00:00|11872.6|11862.6|11900.9|11890.9|11951.7|11949.7|11822.2|11818.7|32479405
1558998000000|2019-05-27 23:00:00|11901.3|11891.3|11933.9|11923.9|11957.2|11955.2|11851.5|11849.5|36011011
1559084400000|2019-05-28 23:00:00|11933.1|11923.1|11898.4|11888.4|11936.1|11926.1|11821.5|11811.5|23274185
1559170800000|2019-05-29 23:00:00|11899.1|11889.1|11974.4|11964.4|11982.4|11972.4|11844.5|11841|32246119
1559257200000|2019-05-30 23:00:00|11975.1|11965.1|11957.3|11947.3|12010.4|12008.4|11794.2|11792.2|43391187
1559430000000|2019-06-01 23:00:00|11914.3|11904.3|11897.2|11887.2|11915.9|11905.9|11888.4|11878.4|0
1559516400000|2019-06-02 23:00:00|11897.6|11887.6|12066.7|12056.7|12089|12087|11887.3|11881.6|35915065
1559602800000|2019-06-03 23:00:00|12067.5|12057.5|12074.9|12064.9|12104.5|12094.5|11985.6|11982.1|24567389
1559689200000|2019-06-04 23:00:00|12074.2|12064.2|11994.3|11984.3|12093.8|12083.8|11975.7|11965.7|16415805
1559775600000|2019-06-05 23:00:00|11993.6|11983.6|11868.4|11858.4|12034.9|12031.4|11845.7|11835.7|37969587
1559862000000|2019-06-06 23:00:00|11867.7|11857.7|11948.4|11938.4|11976.5|11972.5|11786.3|11784.3|29979933
1560034800000|2019-06-08 23:00:00|11995.2|11985.2|11982.7|11972.7|11998.7|11988.7|11977.7|11967.7|0
1560121200000|2019-06-09 23:00:00|11982|11972|11933.1|11923.1|11987.1|11977.1|11864.7|11862.7|24767493
1560207600000|2019-06-10 23:00:00|11932.4|11922.4|11979.3|11969.3|12009.9|12007.9|11905.6|11903.6|23608510
1560294000000|2019-06-11 23:00:00|11979|11969|11903.9|11893.9|12006.1|11996.1|11873.5|11870.9|24026492
1560380400000|2019-06-12 23:00:00|11904.2|11894.2|11886.1|11876.1|11931.5|11929.5|11823.9|11821.9|25989884
1560466800000|2019-06-13 23:00:00|11886.8|11876.8|11793.6|11783.6|11903.3|11900.8|11776.2|11773.7|24256481
1560639600000|2019-06-15 23:00:00|11798.4|11788.4|11800.6|11790.6|11802|11792|11794.9|11784.9|0
1560726000000|2019-06-16 23:00:00|11802.2|11792.2|11706.5|11696.5|11837.3|11833.3|11658.3|11654.8|24524150
1560812400000|2019-06-17 23:00:00|11711.3|11701.3|11771.3|11761.3|11779.7|11776.2|11648|11646|30003817
1560898800000|2019-06-18 23:00:00|11771.1|11761.1|11751.9|11741.9|11809.6|11807.6|11626.3|11624.3|38284840
1560985200000|2019-06-19 23:00:00|11756.6|11746.6|11847.2|11837.2|11911.8|11909.3|11656.7|11654.7|35807439
1561071600000|2019-06-20 23:00:00|11846.9|11836.9|11757|11747|11863.1|11860.1|11717.9|11715.9|27372149
1561244400000|2019-06-22 23:00:00|11767.5|11757.5|11780.7|11770.7|11782.1|11772.1|11766.8|11756.8|0
1561330800000|2019-06-23 23:00:00|11781.1|11771.1|11714.6|11704.6|11786.5|11776.5|11673|11671|24644370
1561417200000|2019-06-24 23:00:00|11715.3|11705.3|11770.7|11760.7|11827|11825|11660.1|11658.1|35036248
1561503600000|2019-06-25 23:00:00|11771.4|11761.4|11882.2|11872.2|11888.4|11886.4|11749.6|11739.6|20886901
1561590000000|2019-06-26 23:00:00|11881.5|11871.5|11912.4|11902.4|11925|11923|11850.9|11848.9|37219463
1561676400000|2019-06-27 23:00:00|11911.7|11901.7|11831.7|11821.7|11926.7|11916.7|11792.6|11789.1|23506468
1561849200000|2019-06-29 23:00:00|11883.8|11873.8|11883.1|11873.1|11899.3|11889.3|11879.6|11869.6|0
1561935600000|2019-06-30 23:00:00|11883.8|11873.8|11902.9|11892.9|11919.4|11916.4|11821.1|11817.6|18872759
1562022000000|2019-07-01 23:00:00|11898.2|11888.2|11965|11955|11971|11962.7|11830.4|11828.4|23956078
1562108400000|2019-07-02 23:00:00|11964.3|11954.3|11962.8|11952.8|11980.4|11970.4|11924.2|11917.1|17610426
1562194800000|2019-07-03 23:00:00|11962.1|11952.1|11981.4|11971.4|11995|11992.5|11934|11930|17771917
1562281200000|2019-07-04 23:00:00|11982.1|11972.1|11797.6|11787.6|12008.4|11999.4|11757.4|11754.4|41581882
1562454000000|2019-07-06 23:00:00|11801.2|11791.2|11797.8|11787.8|11804|11794|11796.4|11786.4|0
1562540400000|2019-07-07 23:00:00|11798.1|11788.1|11586.1|11576.1|11801.9|11791.9|11526.4|11524.4|44683944
1562626800000|2019-07-08 23:00:00|11585.8|11575.8|11575.6|11565.6|11597.5|11590.7|11486.8|11484.8|36031903
1562713200000|2019-07-09 23:00:00|11575.2|11565.2|11544.5|11534.5|11605.4|11595.9|11470.1|11466.6|26246357
1562799600000|2019-07-10 23:00:00|11544.9|11534.9|11559.5|11549.5|11603.3|11601.3|11521.5|11518.5|23177389
1562886000000|2019-07-11 23:00:00|11559.1|11549.1|11566.7|11556.7|11642.2|11640.2|11532|11529.6|26104553
1563058800000|2019-07-13 23:00:00|11571.9|11561.9|11556.1|11546.1|11571.9|11561.9|11555.5|11545.5|0
1563145200000|2019-07-14 23:00:00|11556.4|11546.4|11582.9|11572.9|11599.1|11597.1|11515.8|11513.8|19479722
1563231600000|2019-07-15 23:00:00|11583.2|11573.2|11636.2|11626.2|11671.3|11669.3|11571|11566.4|24301199
1563318000000|2019-07-16 23:00:00|11635.8|11625.8|11649.6|11639.6|11698.2|11696.2|11627.3|11622.1|16510402
1563404400000|2019-07-17 23:00:00|11649.3|11639.3|11610.3|11600.3|11670.4|11668.4|11587.2|11583.2|22872391
1563490800000|2019-07-18 23:00:00|11611|11601|11383.5|11373.5|11647.1|11644.1|11380.4|11370.4|35964046
1563663600000|2019-07-20 23:00:00|11404.3|11394.3|11418|11408|11418.6|11408.6|11403.6|11393.6|0
1563750000000|2019-07-21 23:00:00|11417.3|11407.3|11334.8|11324.8|11429|11419|11313.1|11311.1|35083789
1563836400000|2019-07-22 23:00:00|11334.1|11324.1|11312|11302|11406.8|11404.8|11293.5|11289.5|34311268
1563922800000|2019-07-23 23:00:00|11311.6|11301.6|11281.9|11271.9|11353.1|11351.1|11222.9|11220.9|21381403
1564009200000|2019-07-24 23:00:00|11282.2|11272.2|11241.1|11231.1|11343.3|11341.3|11194.6|11191.6|36523397
1564095600000|2019-07-25 23:00:00|11241.4|11231.4|11277.7|11267.7|11305.3|11302.3|11207.1|11205.1|26137093
1564268400000|2019-07-27 23:00:00|11280.5|11270.5|11281.5|11271.5|11285.4|11275.4|11280.5|11270.5|0
1564354800000|2019-07-28 23:00:00|11280.8|11270.8|11207.1|11197.1|11296.1|11292.6|11141.6|11139.6|28674257
1564441200000|2019-07-29 23:00:00|11207.5|11197.5|11038.3|11028.3|11257.3|11255.3|11015.8|11012.8|37534459
1564527600000|2019-07-30 23:00:00|11038.6|11028.6|11016.8|11006.8|11138|11136|10965.2|10958.2|40999103
1564614000000|2019-07-31 23:00:00|11015.5|11005.5|10892.6|10882.6|11063.1|11061.1|10874.1|10872.1|44881216
1564700400000|2019-08-01 23:00:00|10892.9|10882.9|10945.6|10935.6|11091.6|11089.6|10856.5|10854.5|52377318
1564873200000|2019-08-03 23:00:00|10923.5|10913.5|10929.4|10919.4|10935.3|10925.3|10920.2|10910.2|0
1564959600000|2019-08-04 23:00:00|10926.4|10916.4|10642.7|10632.7|10943.7|10940.2|10634|10624|45286228
1565046000000|2019-08-05 23:00:00|10642.1|10632.1|10906.1|10896.1|11025.7|11023.7|10615|10605|42108870
1565132400000|2019-08-06 23:00:00|10906.4|10896.4|10853.7|10843.7|10972.2|10970.2|10730.5|10726.5|39279683
1565218800000|2019-08-07 23:00:00|10854.4|10844.4|11070.4|11060.4|11083.2|11076.1|10795.6|10792.1|41866671
1565305200000|2019-08-08 23:00:00|11071|11061|11081.9|11071.9|11163|11161|11034.5|11030.5|36084360
1565478000000|2019-08-10 23:00:00|11085.9|11075.9|11078.1|11068.1|11091.9|11081.9|11074.6|11064.6|0
1565564400000|2019-08-11 23:00:00|11078.4|11068.4|11068.5|11058.5|11154.9|11150.9|11042.7|11039.2|24092988
1565650800000|2019-08-12 23:00:00|11067.9|11057.9|10945.3|10935.3|11122.7|11119.7|10855.4|10851.9|35931345
1565737200000|2019-08-13 23:00:00|10944.7|10934.7|10876.9|10866.9|11076.9|11074.9|10861.9|10858.4|38792108
1565823600000|2019-08-14 23:00:00|10878.6|10868.6|10941.9|10931.9|10972.4|10969.4|10850.4|10840.4|25920570
1565910000000|2019-08-15 23:00:00|10942.2|10932.2|11054.6|11044.6|11078.3|11076.3|10912.6|10910.6|37623421
1566082800000|2019-08-17 23:00:00|11079.5|11069.5|11089.8|11079.8|11098.1|11088.1|11079.5|11069.5|0
1566169200000|2019-08-18 23:00:00|11089.4|11079.4|11018.2|11008.2|11136.1|11134.1|11008.6|10998.6|31760318
1566255600000|2019-08-19 23:00:00|11017.8|11007.8|10990.8|10980.8|11064.3|11062.3|10964.4|10962.4|34880397
1566342000000|2019-08-20 23:00:00|10990.2|10980.2|10940.6|10930.6|11028|11026|10891.7|10889.7|31223180
1566428400000|2019-08-21 23:00:00|10941.3|10931.3|10705|10695|10945.2|10935.2|10679.2|10672|40351386
1566514800000|2019-08-22 23:00:00|10705.6|10695.6|10867.2|10857.2|10940.5|10937.5|10639.9|10637.9|48107539
1566687600000|2019-08-24 23:00:00|10763.4|10753.4|10786.4|10776.4|10794.1|10784.1|10758.7|10748.7|0
1566774000000|2019-08-25 23:00:00|10789.1|10779.1|11060.7|11050.7|11077.3|11069.5|10738.3|10736.3|63717483
1566860400000|2019-08-26 23:00:00|11061|11051|11124.6|11114.6|11146.4|11142.9|11028.8|11026.8|42776301
1566946800000|2019-08-27 23:00:00|11125.3|11115.3|11042.7|11032.7|11144.3|11134.3|10977.6|10975.6|22575551
1567033200000|2019-08-28 23:00:00|11042.3|11032.3|10975.1|10965.1|11042.3|11032.3|10910.9|10908.9|49441742
1567119600000|2019-08-29 23:00:00|10975.7|10965.7|10992.6|10982.6|11041.8|11039.3|10850.7|10848.7|50271876
1567292400000|2019-08-31 23:00:00|10932|10922|10961.2|10951.2|10962.2|10952.2|10925.5|10915.5|0
1567378800000|2019-09-01 23:00:00|10960.6|10950.6|10917.4|10907.4|10995.9|10991.4|10860.4|10857.4|33558639
1567465200000|2019-09-02 23:00:00|10917.7|10907.7|10824.7|10814.7|10928.3|10926.3|10766.1|10761.7|41889028
1567551600000|2019-09-03 23:00:00|10824|10814|10851.8|10841.8|10869.8|10867.8|10752.6|10750.6|43995839
1567638000000|2019-09-04 23:00:00|10851.1|10841.1|10881.5|10871.5|10925.4|10923.4|10810.8|10808.8|38862091
1567724400000|2019-09-05 23:00:00|10882.1|10872.1|10944.1|10934.1|10967.1|10963.1|10859.1|10852.9|30520184
1567897200000|2019-09-07 23:00:00|10944.2|10934.2|10944.8|10934.8|10950.6|10940.6|10941.6|10931.6|0
1567983600000|2019-09-08 23:00:00|10946.1|10936.1|11016.1|11006.1|11024.9|11022.9|10887.2|10885.2|29913139
1568070000000|2019-09-09 23:00:00|11016.4|11006.4|10994|10984|11027.4|11017.4|10936.6|10932.6|29942471
1568156400000|2019-09-10 23:00:00|10994.3|10984.3|11059.2|11049.2|11065|11061.3|10974|10971|23707618
1568242800000|2019-09-11 23:00:00|11060.5|11050.5|11007|10997|11110.1|11100.1|10959.6|10957.1|33036112
1568329200000|2019-09-12 23:00:00|11006.4|10996.4|11107.8|11097.8|11109.8|11107.3|10942.4|10940.4|33103146
1568502000000|2019-09-14 23:00:00|11060.3|11050.3|11075.7|11065.7|11082.5|11072.5|11058.7|11048.7|0
1568588400000|2019-09-15 23:00:00|11076.4|11066.4|10970.4|10960.4|11084.4|11074.4|10956.8|10954.3|36023945
1568674800000|2019-09-16 23:00:00|10969.7|10959.7|10902.1|10892.1|10990.3|10986.4|10793.1|10791.1|43456862
1568761200000|2019-09-17 23:00:00|10902.7|10892.7|10846.8|10836.8|10907.8|10897.8|10808.7|10805.2|33322137
1568847600000|2019-09-18 23:00:00|10847.1|10837.1|10733.1|10723.1|10857.8|10853.3|10670.4|10668.4|35737543
1568934000000|2019-09-19 23:00:00|10734.7|10724.7|11327.1|11317.1|11397|11395|10696.9|10694.9|110936591
1569106800000|2019-09-21 23:00:00|11360.8|11350.8|11368.1|11358.1|11376|11366|11352.1|11342.1|0
1569193200000|2019-09-22 23:00:00|11368.4|11358.4|11680|11670|11680.3|11670.3|11361.9|11351.9|61525398
1569279600000|2019-09-23 23:00:00|11680.3|11670.3|11600.1|11590.1|11708.3|11698.3|11553.4|11551.4|44587355
1569366000000|2019-09-24 23:00:00|11601.7|11591.7|11506.4|11496.4|11616|11606.3|11451.8|11449.8|29899009
1569452400000|2019-09-25 23:00:00|11504.8|11494.8|11581|11571|11612.4|11610.4|11472.9|11463|40902973
1569538800000|2019-09-26 23:00:00|11582.6|11572.6|11480.8|11470.8|11584|11574|11437.2|11434.7|27974576
1569711600000|2019-09-28 23:00:00|11502.5|11492.5|11479.2|11469.2|11504.8|11494.8|11474.4|11464.4|0
1569798000000|2019-09-29 23:00:00|11479.9|11469.9|11458.3|11448.3|11488.1|11483.7|11350.4|11348.4|35155684
1569884400000|2019-09-30 23:00:00|11459|11449|11302.4|11292.4|11494.5|11492.5|11199.2|11197.2|55652220
1569970800000|2019-10-01 23:00:00|11303.1|11293.1|11239.6|11229.6|11335.7|11333.2|11189.2|11186.2|37160999
1570057200000|2019-10-02 23:00:00|11240.3|11230.3|11272.8|11262.8|11298|11295.5|11194|11190.5|21493165
1570143600000|2019-10-03 23:00:00|11272.1|11262.1|11140.9|11130.9|11317.1|11315.1|11086.1|11081.1|43190028
1570316400000|2019-10-05 23:00:00|11103.6|11093.6|11114.4|11104.4|11115.1|11105.1|11101.3|11091.3|0
1570402800000|2019-10-06 23:00:00|11114.7|11104.7|11063|11053|11151.9|11149.9|11036.5|11033|29000597
1570489200000|2019-10-07 23:00:00|11067.9|11057.9|11000.6|10990.6|11088.1|11078.1|10962|10958.5|19360848
1570575600000|2019-10-08 23:00:00|10999.3|10989.3|11124.4|11114.4|11266.8|11263.8|10996.6|10986.6|40059666
1570662000000|2019-10-09 23:00:00|11125|11115|11207.3|11197.3|11231.8|11221.8|11112.2|11108.3|30332844
1570748400000|2019-10-10 23:00:00|11207.6|11197.6|11218.7|11208.7|11291.3|11289.3|11095.3|11093.3|44236238
1570921200000|2019-10-12 23:00:00|11224.7|11214.7|11243|11233|11246.3|11236.3|11223.1|11213.1|0
1571007600000|2019-10-13 23:00:00|11243.7|11233.7|11274.1|11264.1|11365.1|11363.1|11189|11186|33992459
1571094000000|2019-10-14 23:00:00|11274.5|11264.5|11439.6|11429.6|11445.9|11435.9|11257.1|11248.1|30679475
1571180400000|2019-10-15 23:00:00|11439.3|11429.3|11459.5|11449.5|11466.2|11462.7|11387|11385|26066857
1571266800000|2019-10-16 23:00:00|11460.1|11450.1|11561.3|11551.3|11601.9|11599.9|11442.6|11440.6|32452322
1571353200000|2019-10-17 23:00:00|11561.6|11551.6|11669.6|11659.6|11698|11695|11551|11545.1|26609751
1571526000000|2019-10-19 23:00:00|11656|11646|11664.4|11654.4|11671.3|11661.3|11653.6|11643.6|0
1571612400000|2019-10-20 23:00:00|11665.1|11655.1|11648.2|11638.2|11706.3|11696.3|11598.5|11595|26654830
1571698800000|2019-10-21 23:00:00|11647.8|11637.8|11623|11613|11707.1|11705.1|11596.2|11591.7|32221597
1571785200000|2019-10-22 23:00:00|11623.3|11613.3|11657.9|11647.9|11671.8|11669.8|11558.7|11556.7|27684174
1571871600000|2019-10-23 23:00:00|11658.5|11648.5|11592.7|11582.7|11677.1|11675.1|11547.6|11545.6|31051009
1571958000000|2019-10-24 23:00:00|11593.4|11583.4|11661.3|11651.3|11665.2|11658.1|11494.4|11492.4|32381220
1572130800000|2019-10-26 23:00:00|11674.9|11664.9|11676.3|11666.3|11680.4|11670.4|11672.6|11662.6|0
1572220800000|2019-10-28 00:00:00|11675.9|11665.9|11678.8|11668.8|11692.3|11689.8|11623.3|11620.3|2849186
1572307200000|2019-10-29 00:00:00|11677.5|11667.5|11812.1|11802.1|11829.5|11826.5|11632.4|11630.4|40212297
1572393600000|2019-10-30 00:00:00|11812.7|11802.7|11892|11882|11902.3|11898.3|11788.1|11786.1|22700808
1572480000000|2019-10-31 00:00:00|11891.3|11881.3|11858.6|11848.6|11937.5|11935.5|11833.9|11830.9|34198941
1572566400000|2019-11-01 00:00:00|11859.3|11849.3|11917.7|11907.7|11933.5|11930|11833.4|11831.4|21731471
1572739200000|2019-11-03 00:00:00|11930.5|11920.5|11931.4|11921.4|11934.8|11924.8|11928.4|11918.4|0
1572825600000|2019-11-04 00:00:00|11931.7|11921.7|11955.2|11945.2|11968.8|11966.8|11893.2|11891.2|23562511
1572912000000|2019-11-05 00:00:00|11954.6|11944.6|11903.4|11893.4|11954.6|11951.5|11859.1|11857.1|22284377
1572998400000|2019-11-06 00:00:00|11902.7|11892.7|11997.9|11987.9|12012.9|12010.6|11849.3|11847.3|31114288
1573084800000|2019-11-07 00:00:00|11998.2|11988.2|12025.6|12015.6|12031.4|12028.9|11937.8|11935.8|25381336
1573171200000|2019-11-08 00:00:00|12026.3|12016.3|11931.3|11921.3|12035.6|12033.1|11900.4|11890.4|35908498
1573344000000|2019-11-10 00:00:00|11926.8|11916.8|11922.7|11912.7|11930.2|11920.2|11922.7|11912.7|0
1573430400000|2019-11-11 00:00:00|11922.1|11912.1|11942.7|11932.7|11953.2|11943.2|11835.4|11833.4|23650388
1573516800000|2019-11-12 00:00:00|11943|11933|11893.9|11883.9|11949.3|11946.3|11887.8|11882.2|23693667
1573603200000|2019-11-13 00:00:00|11894.6|11884.6|11864.4|11854.4|11931.5|11929.5|11824.5|11822.5|25585385
1573689600000|2019-11-14 00:00:00|11863.8|11853.8|11885.3|11875.3|11901.6|11899.6|11803.9|11801.9|28588000
1573776000000|2019-11-15 00:00:00|11885.7|11875.7|11939.7|11929.7|11985.9|11983.9|11880.6|11870.6|28978634
1573948800000|2019-11-17 00:00:00|11932.3|11922.3|11925.3|11915.3|11933.3|11923.3|11923.6|11913.6|0
1574035200000|2019-11-18 00:00:00|11925.6|11915.6|11898.7|11888.7|11938.4|11936.4|11875|11873|19090088
1574121600000|2019-11-19 00:00:00|11899.4|11889.4|11922.6|11912.6|11982.3|11977.8|11864.8|11862.3|22949810
1574208000000|2019-11-20 00:00:00|11923.3|11913.3|11992.3|11982.3|12051.3|12049.3|11921.2|11911.2|26493643
1574294400000|2019-11-21 00:00:00|11993|11983|11957.3|11947.3|12009.1|12007.1|11951.1|11941.1|19984582
1574380800000|2019-11-22 00:00:00|11958|11948|11916.8|11906.8|11973.5|11969.7|11875.4|11873.4|24771833
1574553600000|2019-11-24 00:00:00|11929.8|11919.8|11937.3|11927.3|11938.8|11928.8|11927.6|11917.6|0
1574640000000|2019-11-25 00:00:00|11937|11927|12129.5|12119.5|12135.7|12125.7|11910.5|11907.5|34971485
1574726400000|2019-11-26 00:00:00|12128.9|12118.9|12089.6|12079.6|12145.5|12135.5|12012.7|12010.7|33840644
1574812800000|2019-11-27 00:00:00|12088.9|12078.9|12110.5|12100.5|12147.9|12137.9|12067.2|12065.2|19145807
1574899200000|2019-11-28 00:00:00|12109.8|12099.8|12147.1|12137.1|12161.6|12157.6|12090.1|12087.6|24759097
1574985600000|2019-11-29 00:00:00|12146.4|12136.4|12024.5|12014.5|12147.8|12143.6|12007|12005|26337819
1575158400000|2019-12-01 00:00:00|12035|12025|12037.8|12027.8|12038.5|12028.5|12029.1|12019.1|0
1575244800000|2019-12-02 00:00:00|12038.3|12028.3|12017.3|12007.3|12095.7|12093.7|12007.3|11997.3|19840355
1575331200000|2019-12-03 00:00:00|12017|12007|11980.8|11970.8|12053.8|12050.3|11935.3|11932.3|22621270
1575417600000|2019-12-04 00:00:00|11981.5|11971.5|12061.4|12051.4|12081.5|12075.5|11942.6|11940.6|30274759
1575504000000|2019-12-05 00:00:00|12062|12052|12033.9|12023.9|12082|12080|11993.4|11991.4|27125979
1575590400000|2019-12-06 00:00:00|12034.2|12024.2|11934.5|11924.5|12048.9|12046.9|11898.5|11896|28999295
1575763200000|2019-12-08 00:00:00|11934.8|11924.8|11935.4|11925.4|11939|11929|11934.5|11924.5|0
1575849600000|2019-12-09 00:00:00|11934.7|11924.7|11928.5|11918.5|11978.8|11976.8|11887.2|11885.2|21985039
1575936000000|2019-12-10 00:00:00|11927.8|11917.8|11893.9|11883.9|11972.3|11968.3|11855|11853|21854280
1576022400000|2019-12-11 00:00:00|11893.5|11883.5|11970.9|11960.9|11976.4|11966.4|11848.9|11846.9|21651780
1576108800000|2019-12-12 00:00:00|11971.6|11961.6|12073|12063|12077|12067|11945|11943|23786859
1576195200000|2019-12-13 00:00:00|12072.3|12062.3|12125|12115|12150.2|12140.2|12027.9|12025.4|24300875
1576368000000|2019-12-15 00:00:00|12136.7|12126.7|12130.7|12120.7|12136.7|12126.7|12128.4|12118.4|0
1576454400000|2019-12-16 00:00:00|12131.3|12121.3|12071.4|12061.4|12138|12128.4|12046|12039|18651757
1576540800000|2019-12-17 00:00:00|12071.7|12061.7|12189.1|12179.1|12203.8|12195.5|12069|12059|22158244
1576627200000|2019-12-18 00:00:00|12188.7|12178.7|12222.9|12212.9|12250.5|12246.5|12165.6|12163.6|21007708
1576713600000|2019-12-19 00:00:00|12222.3|12212.3|12288.8|12278.8|12295.7|12285.7|12196.6|12194.6|21005540
1576800000000|2019-12-20 00:00:00|12288.1|12278.1|12289.3|12279.3|12303|12299.5|12247.1|12245.1|17906313
1576972800000|2019-12-22 00:00:00|12293.8|12283.8|12296.9|12286.9|12298.9|12288.9|12292.3|12282.3|0
1577059200000|2019-12-23 00:00:00|12297.6|12287.6|12276.4|12266.4|12298|12291.2|12220.8|12218.8|21931238
1577145600000|2019-12-24 00:00:00|12275.7|12265.7|12220.2|12210.2|12278.1|12274.4|12210.9|12206.4|9539389
1577232000000|2019-12-25 00:00:00|12222.9|12212.9|12228.2|12218.2|12230.2|12220.2|12222.9|12212.9|4786124
1577318400000|2019-12-26 00:00:00|12228.6|12218.6|12180.9|12170.9|12242.8|12235.8|12126.5|12124.5|21723983
1577404800000|2019-12-27 00:00:00|12180.5|12170.5|12243|12233|12302.9|12298.7|12150.1|12143.1|23130131
1577577600000|2019-12-29 00:00:00|12250.9|12240.9|12257.1|12247.1|12258.4|12248.4|12249.6|12239.6|0
1577664000000|2019-12-30 00:00:00|12257.7|12247.7|12247.5|12237.5|12293|12291|12222.7|12220.7|16603284
1577750400000|2019-12-31 00:00:00|12248.2|12238.2|12227.1|12217.1|12262.8|12260.8|12178.2|12175.7|21525540
1577836800000|2020-01-01 00:00:00|12226.1|12216.1|12229|12219|12239.5|12229.5|12223.2|12213.2|0
1577923200000|2020-01-02 00:00:00|12229.7|12219.7|12387.1|12377.1|12410.5|12400.5|12181.2|12178.2|20907323
1578009600000|2020-01-03 00:00:00|12386.7|12376.7|12194.8|12184.8|12388.4|12378.4|12179.5|12177.5|29043474
1578182400000|2020-01-05 00:00:00|12153.2|12143.2|12182.8|12172.8|12190.6|12180.6|12139.5|12129.5|0
1578268800000|2020-01-06 00:00:00|12183.4|12173.4|12065|12055|12190.1|12186.6|11982.7|11980.7|35003492
1578355200000|2020-01-07 00:00:00|12064.6|12054.6|11975|11965|12141.1|12139.1|11954.3|11944.3|36822082
1578441600000|2020-01-08 00:00:00|11975.6|11965.6|12131|12121|12144.8|12142.3|11882.3|11879.8|34400869
1578528000000|2020-01-09 00:00:00|12130.3|12120.3|12256|12246|12257.6|12251.6|12099.1|12096.1|33395736
1578614400000|2020-01-10 00:00:00|12256.7|12246.7|12284.2|12274.2|12324.1|12322.1|12222.3|12218.3|26277790
1578787200000|2020-01-12 00:00:00|12304.2|12294.2|12300.3|12290.3|12312.3|12302.3|12300.3|12290.3|0
1578873600000|2020-01-13 00:00:00|12299.6|12289.6|12384.6|12374.6|12385.6|12375.6|12274.4|12264.4|16757282
1578960000000|2020-01-14 00:00:00|12384.3|12374.3|12347.3|12337.3|12389.4|12379.9|12304.2|12302.2|19548914
1579046400000|2020-01-15 00:00:00|12348|12338|12353.5|12343.5|12367.5|12365.5|12295.6|12293.6|19125105
1579132800000|2020-01-16 00:00:00|12354.1|12344.1|12379.9|12369.9|12390.2|12385.6|12317.9|12315.9|18806545
1579219200000|2020-01-17 00:00:00|12379.3|12369.3|12378.1|12368.1|12395.2|12385.2|12316.7|12314.6|17948182
1579392000000|2020-01-19 00:00:00|12377.8|12367.8|12388.9|12378.9|12388.9|12378.9|12377.2|12367.2|0
1579478400000|2020-01-20 00:00:00|12389.2|12379.2|12245.4|12235.4|12393.6|12390.6|12234.8|12232.8|28456038
1579564800000|2020-01-21 00:00:00|12246|12236|12174.2|12164.2|12250|12240|12166.2|12159.6|21715383
1579651200000|2020-01-22 00:00:00|12174.9|12164.9|12102|12092|12239.8|12236.8|12099.8|12089.8|25495298
1579737600000|2020-01-23 00:00:00|12102.7|12092.7|12195.9|12185.9|12209.8|12207.8|12100.1|12090.1|24487827
1579824000000|2020-01-24 00:00:00|12196.5|12186.5|12227.9|12217.9|12282.3|12280.3|12145.5|12142|24495634
1579996800000|2020-01-26 00:00:00|12169.8|12159.8|12146.8|12136.8|12169.8|12159.8|12127.5|12117.5|0
1580083200000|2020-01-27 00:00:00|12147.1|12137.1|12068.9|12058.9|12201.9|12199.9|12045.4|12035.4|29113646
1580169600000|2020-01-28 00:00:00|12068.6|12058.6|12079.5|12069.5|12155.6|12153.6|12032.6|12030.6|29757504
1580256000000|2020-01-29 00:00:00|12079.2|12069.2|12112.8|12102.8|12178.9|12176.9|12073.7|12063.7|17633295
1580342400000|2020-01-30 00:00:00|12113.1|12103.1|12058.9|12048.9|12131.3|12127.3|11961.3|11958.8|32613468
1580428800000|2020-01-31 00:00:00|12058.5|12048.5|11920.2|11910.2|12091|12089|11856.4|11852.9|42449253
1580601600000|2020-02-02 00:00:00|11929.9|11919.9|11766.7|11756.7|11930.8|11920.8|11752.3|11742.3|0
1580688000000|2020-02-03 00:00:00|11766.1|11756.1|11682.7|11672.7|11790.5|11780.5|11571.7|11567.7|41091415
1580774400000|2020-02-04 00:00:00|11683.1|11673.1|11933.2|11923.2|11971.7|11969.2|11681.2|11671.2|45353816
1580860800000|2020-02-05 00:00:00|11932.5|11922.5|12059|12049|12113.2|12110.7|11903.7|11899.7|31667799
1580947200000|2020-02-06 00:00:00|12058.4|12048.4|12134.9|12124.9|12140.8|12138.8|12038.7|12034.5|30531931
1581033600000|2020-02-07 00:00:00|12135.6|12125.6|12019.6|12009.6|12136.8|12126.8|12017.5|12007.5|19866467
1581206400000|2020-02-09 00:00:00|12026.3|12016.3|11989.9|11979.9|12037.7|12027.7|11969.2|11959.2|0
1581292800000|2020-02-10 00:00:00|11990.5|11980.5|12084.9|12074.9|12088.7|12078.7|11964.1|11962.1|22658145
1581379200000|2020-02-11 00:00:00|12085.5|12075.5|12153.8|12143.8|12166.3|12164.3|12048.5|12044|16002940
1581465600000|2020-02-12 00:00:00|12153.1|12143.1|12198.9|12188.9|12243.5|12240.5|12130.5|12126.5|15022968
1581552000000|2020-02-13 00:00:00|12199.5|12189.5|12138|12128|12225.6|12220.1|12122.6|12117.6|13657552
1581638400000|2020-02-14 00:00:00|12138.6|12128.6|12080.6|12070.6|12249.2|12247.2|12056.7|12053.7|20024516
1581811200000|2020-02-16 00:00:00|12097.2|12087.2|12108.2|12098.2|12110.7|12100.7|12096.5|12086.5|0
1581897600000|2020-02-17 00:00:00|12107.9|12097.9|12011.4|12001.4|12144.8|12142.8|11995.4|11985.4|14260925
1581984000000|2020-02-18 00:00:00|12012|12002|12029.7|12019.7|12038.3|12033.3|11906.2|11904.2|19364412
1582070400000|2020-02-19 00:00:00|12030.3|12020.3|12137.6|12127.6|12154.6|12147.6|12011.6|12006.6|19958179
1582156800000|2020-02-20 00:00:00|12137.9|12127.9|11996.2|11986.2|12154.3|12149.1|11990.1|11980.1|16158003
1582243200000|2020-02-21 00:00:00|11996.8|11986.8|12009.5|11999.5|12050.7|12047.2|11986.7|11984.2|16149116
1582416000000|2020-02-23 00:00:00|11930.8|11920.8|11916.4|11906.4|11938.9|11928.9|11895.6|11885.6|0
1582502400000|2020-02-24 00:00:00|11917|11907|11778.1|11768.1|11959.2|11953.9|11719.5|11709.5|27365637
1582588800000|2020-02-25 00:00:00|11776.8|11766.8|11686.8|11676.8|11892.8|11889.8|11631.8|11622.6|24133634
1582675200000|2020-02-26 00:00:00|11686.5|11676.5|11652.9|11642.9|11773.3|11770.3|11620.8|11610.8|16595830
1582761600000|2020-02-27 00:00:00|11653.6|11643.6|11458|11448|11673.6|11669.1|11378.5|11368.5|23735384
1582848000000|2020-02-28 00:00:00|11458.7|11448.7|11260.1|11250.1|11472.6|11462.6|10993.1|10987.1|44004851
1583020800000|2020-03-01 00:00:00|11023.2|11008.2|11088.6|11078.6|11103|11088|11014.6|10999.6|0
1583107200000|2020-03-02 00:00:00|11093.2|11083.2|11221.2|11211.2|11392.5|11389.5|10932.2|10928.7|41603538
1583193600000|2020-03-03 00:00:00|11221.5|11211.5|11209.4|11199.4|11449.4|11439.4|11084.1|11080.6|45057591
1583280000000|2020-03-04 00:00:00|11208.8|11198.8|11206.5|11196.5|11294|11291|11036.5|11033|37163331
1583366400000|2020-03-05 00:00:00|11206.8|11196.8|10883.4|10873.4|11355|11352|10781.5|10775.5|32990840
1583452800000|2020-03-06 00:00:00|10884|10874|10805.8|10795.8|10969.4|10964.4|10773.9|10770.4|40652415
1583625600000|2020-03-08 00:00:00|10543.3|10528.3|10434.8|10419.8|10558.7|10543.7|10423.8|10408.8|0
1583712000000|2020-03-09 00:00:00|10435.1|10420.1|10500.9|10485.9|10685.2|10670.2|10159.4|10149.9|57726060
1583798400000|2020-03-10 00:00:00|10499.9|10484.9|10425.4|10415.4|10580.4|10577.4|10307.4|10303.9|57732638
1583884800000|2020-03-11 00:00:00|10425.7|10415.7|10212.7|10202.7|10500.9|10498.9|10171.4|10166.4|42458296
1583971200000|2020-03-12 00:00:00|10213|10203|8831.5|8816.5|10262.8|10256.8|8573.3|8562.3|76136043
1584057600000|2020-03-13 00:00:00|8831.8|8816.8|10025.8|10009.8|10154.3|10140.3|8423.6|8416.6|51624374
1584230400000|2020-03-15 00:00:00|9857.8|9839.8|9760.4|9735.4|9894.7|9876.7|9760.4|9735.4|0
1584316800000|2020-03-16 00:00:00|9715.4|9690.4|8937.7|8922.7|9771.8|9747.3|8764.3|8749.3|58728351
1584403200000|2020-03-17 00:00:00|8937.1|8922.1|8996.2|8981.2|9421.8|9406.8|8823|8813.8|59378706
1584489600000|2020-03-18 00:00:00|8997.5|8982.5|8508|8493|9082.6|9075.6|8212.7|8199.7|57012400
1584576000000|2020-03-19 00:00:00|8507.4|8492.4|8155.5|8140.5|8537.9|8530.9|7826.4|7819.4|82651629
1584662400000|2020-03-20 00:00:00|8156.4|8141.4|8258.6|8243.6|8863.2|8856.2|8088.5|8073.5|39339649
1584835200000|2020-03-22 00:00:00|8073|8058|8081.3|8066.3|8152.5|8137.5|8010.2|7995.2|0
1584921600000|2020-03-23 00:00:00|8082.6|8067.6|7593.6|7578.6|8737.8|8730.8|7377.4|7363.4|44301420
1585008000000|2020-03-24 00:00:00|7593.8|7578.8|7833.2|7818.2|8002.3|7995.3|7528.4|7521.4|56386983
1585094400000|2020-03-25 00:00:00|7833|7818|8368.4|8353.4|8484.3|8476.3|7674.9|7665.4|22823667
1585180800000|2020-03-26 00:00:00|8368.2|8353.2|8969.7|8951.7|8996.9|8978.9|8228|8213|45929582
1585267200000|2020-03-27 00:00:00|8969.4|8951.4|8445.8|8427.8|9005.1|8995.1|8374.3|8360.6|25584396
1585440000000|2020-03-29 00:00:00|8338.3|8320.3|8343|8325|8400.2|8382.2|8323|8305|0
1585522800000|2020-03-29 23:00:00|8343.9|8325.9|8414.3|8396.3|8606|8596|8178.2|8164.7|41926917
1585609200000|2020-03-30 23:00:00|8414.1|8396.1|8485.5|8471.5|8678.9|8672.9|8324.7|8318.7|43775526
1585695600000|2020-03-31 23:00:00|8485.8|8471.8|8077.4|8063.4|8535|8525.5|8025.5|8017|38822970
1585782000000|2020-04-01 23:00:00|8077.1|8063.1|8222.6|8208.6|8317.5|8310.5|8037|8024.5|38822678
1585868400000|2020-04-02 23:00:00|8222.8|8208.8|7924.9|7910.9|8276.1|8262.1|7869.6|7860.1|19188965
1586041200000|2020-04-04 23:00:00|8022.7|8008.7|8068|8054|8080.5|8066.5|8011|7997|0
1586127600000|2020-04-05 23:00:00|8068.6|8054.6|8417.4|8403.4|8459|8445|8000.7|7986.7|38365503
1586214000000|2020-04-06 23:00:00|8417.7|8403.7|8656.1|8642.1|8934.6|8922.6|8348.6|8342.6|50252767
1586300400000|2020-04-07 23:00:00|8656.4|8642.4|8856.8|8842.8|9119.7|9113.7|8551.3|8537.3|59785092
1586386800000|2020-04-08 23:00:00|8856.2|8842.2|9046.5|9032.5|9212.5|9203|8840|8832|22890065
1586473200000|2020-04-09 23:00:00|9055.8|9041.8|9065.6|9051.6|9130.3|9121.3|9013.8|9007.3|2840
1586646000000|2020-04-11 23:00:00|9096.4|9082.4|9000|8986|9105.5|9091.5|8924.8|8910.8|0
1586732400000|2020-04-12 23:00:00|8998.8|8984.8|9019.9|9005.9|9083.2|9077.2|8883.5|8877.5|35857869
1586818800000|2020-04-13 23:00:00|9019.6|9005.6|9169.6|9155.6|9292.8|9286.3|8984.5|8970.5|35852369
1586905200000|2020-04-14 23:00:00|9169|9155|8780.7|8766.7|9267.4|9261.4|8774.6|8760.6|46690245
1586991600000|2020-04-15 23:00:00|8780.5|8766.5|9202.1|9188.1|9203.2|9189.2|8765|8751|42142965
1587078000000|2020-04-16 23:00:00|9202.6|9188.6|9271.5|9257.5|9338.5|9331.5|9093.8|9087.8|22498143
1587250800000|2020-04-18 23:00:00|9244.8|9230.8|9220.8|9206.8|9256.7|9242.7|9206.6|9192.6|0
1587337200000|2020-04-19 23:00:00|9220.5|9206.5|9149.6|9139.6|9363.3|9357.3|9102.9|9092.9|37510737
1587423600000|2020-04-20 23:00:00|9149.3|9139.3|8872|8862|9214.9|9208.4|8831.1|8826.6|35761100
1587510000000|2020-04-21 23:00:00|8867.1|8857.1|9157.8|9147.8|9218.8|9211.8|8824.9|8814.9|38961587
1587596400000|2020-04-22 23:00:00|9158.4|9148.4|9205.2|9195.2|9391.2|9387.7|9120.7|9116.2|15549274
1587682800000|2020-04-23 23:00:00|9205.5|9195.5|9181.7|9171.7|9254|9252|9087.2|9083.2|16840447
1587855600000|2020-04-25 23:00:00|9208.4|9198.4|9158.5|9148.5|9218|9208|9152.2|9142.2|0
1587942000000|2020-04-26 23:00:00|9160.2|9150.2|9367.9|9357.9|9413.4|9407.9|9155.3|9145.3|33051877
1588028400000|2020-04-27 23:00:00|9367.4|9357.4|9403.5|9393.5|9474.5|9471.5|9256.1|9254.1|29316471
1588114800000|2020-04-28 23:00:00|9403.8|9393.8|9701.9|9691.9|9726.4|9722.9|9395.5|9385.5|10013270
1588201200000|2020-04-29 23:00:00|9701.6|9691.6|9487.7|9477.7|9885.1|9883.1|9452.5|9442.5|25898749
1588287600000|2020-04-30 23:00:00|9487.4|9477.4|9285.5|9275.5|9504.1|9494.1|9197|9194.5|12947098
1588460400000|2020-05-02 23:00:00|9225.4|9215.4|9193.9|9183.9|9245.7|9235.7|9188.4|9178.4|0
1588546800000|2020-05-03 23:00:00|9194.5|9184.5|9299.8|9289.8|9448.8|9446.8|9160.3|9150.3|36360294
1588633200000|2020-05-04 23:00:00|9299.2|9289.2|9186|9176|9394.3|9392.3|9146.2|9136.2|36813662
1588719600000|2020-05-05 23:00:00|9186.3|9176.3|9084.7|9074.7|9347.7|9345.7|9051|9047.5|47002887
1588806000000|2020-05-06 23:00:00|9085.3|9075.3|9207.8|9197.8|9230.9|9227.9|9080.5|9070.5|33104060
1588892400000|2020-05-07 23:00:00|9208.1|9198.1|9300.6|9290.6|9343.1|9341.1|9189.6|9182.5|13180199
1589065200000|2020-05-09 23:00:00|9272.7|9262.7|9296.2|9286.2|9303|9293|9269.2|9259.2|0
1589151600000|2020-05-10 23:00:00|9296.8|9286.8|9191.2|9181.2|9424.3|9422.3|9149.6|9145.1|32425119
1589238000000|2020-05-11 23:00:00|9190.9|9180.9|9469.1|9459.1|9664.8|9659.8|9022.3|9020.3|38623371
1589324400000|2020-05-12 23:00:00|9469.6|9459.6|9272.5|9262.5|9539.2|9532.5|9186.9|9181.9|38267520
1589410800000|2020-05-13 23:00:00|9273.1|9263.1|9193.1|9183.1|9276.3|9269.4|8932.4|8927.4|35158487
1589497200000|2020-05-14 23:00:00|9193.4|9183.4|9065.4|9055.4|9232.2|9222.2|8994.6|8991.1|15795409
1589670000000|2020-05-16 23:00:00|9070.5|9060.5|9105.1|9095.1|9116.6|9106.6|9060.4|9050.4|0
1589756400000|2020-05-17 23:00:00|9105.7|9095.7|9068.4|9058.4|9132.4|9128.9|8791.2|8783.7|43025980
1589842800000|2020-05-18 23:00:00|9068.9|9058.9|8860.9|8850.9|9070.7|9060.7|8823.4|8819.4|44905854
1589929200000|2020-05-19 23:00:00|8860.4|8850.4|9063.1|9053.1|9137.3|9133.3|8860.4|8850.4|37642996
1590015600000|2020-05-20 23:00:00|9063.4|9053.4|9066.1|9056.1|9158|9156|8999.7|8996.2|30512853
1590102000000|2020-05-21 23:00:00|9065.9|9055.9|9077.1|9067.1|9115.3|9113.3|8935.6|8933.6|17970714
1590274800000|2020-05-23 23:00:00|9075.9|9065.9|9103.5|9093.5|9106.6|9096.6|9070.9|9060.9|0
1590361200000|2020-05-24 23:00:00|9103|9093|9105|9095|9114.6|9104.6|9011|9008.5|35936024
1590447600000|2020-05-25 23:00:00|9105.3|9095.3|9044.2|9034.2|9159.5|9156|8975.2|8973.2|31546314
1590534000000|2020-05-26 23:00:00|9044.5|9034.5|9313.8|9303.8|9341.2|9339.2|8989.1|8987.1|19204294
1590620400000|2020-05-27 23:00:00|9309|9299|9402.8|9392.8|9502.8|9498.8|9286|9276|25445859
1590706800000|2020-05-28 23:00:00|9402.5|9392.5|9544|9534|9575.5|9570.5|9297.5|9291.8|17323646
1590879600000|2020-05-30 23:00:00|9473.9|9463.9|9493.8|9483.8|9499.6|9489.6|9455.8|9445.8|0
1590966000000|2020-05-31 23:00:00|9493.3|9483.3|9828.5|9818.5|9901.2|9899.2|9482.4|9472.4|36931487
1591052400000|2020-06-01 23:00:00|9827.9|9817.9|10033.6|10023.6|10078.5|10073|9773|9771|32806768
1591138800000|2020-06-02 23:00:00|10033|10023|10187.9|10177.9|10201.3|10196.8|10030.1|10022|33853879
1591225200000|2020-06-03 23:00:00|10187.6|10177.6|10026|10016|10226.2|10216.2|9927.1|9925.1|35012973
1591311600000|2020-06-04 23:00:00|10026.3|10016.3|10281.8|10272.3|10344.3|10340.8|10007.8|10000.8|15486306
1591484400000|2020-06-06 23:00:00|10304.6|10294.6|10338.2|10328.2|10358.5|10348.5|10301.8|10291.8|15471757
1591570800000|2020-06-07 23:00:00|10337.9|10327.9|10235.7|10225.7|10387.7|10377.7|10110.6|10108.6|29304957
1591657200000|2020-06-08 23:00:00|10236.3|10226.3|10081.6|10071.6|10292.5|10290.5|9998|9988.3|33728806
1591743600000|2020-06-09 23:00:00|10082.1|10072.1|10127.5|10117.5|10185.7|10180.7|10038.1|10036.1|31903145
1591830000000|2020-06-10 23:00:00|10127.2|10117.2|9568.3|9558.3|10136.3|10131.4|9469.9|9462.9|35340818
1591916400000|2020-06-11 23:00:00|9568.5|9558.5|9911.8|9903.3|9982.9|9980.9|9495.9|9489.4|48743467
1592089200000|2020-06-13 23:00:00|9845.1|9835.1|9834.2|9824.2|9846.5|9836.5|9766.8|9756.8|0
1592175600000|2020-06-14 23:00:00|9834.5|9824.5|9925.5|9915.5|9944.8|9941.3|9688|9686|62599842
1592262000000|2020-06-15 23:00:00|9926.9|9916.9|9838.1|9828.1|10062.6|10059.1|9711.6|9709.6|74259115
1592348400000|2020-06-16 23:00:00|9837.8|9827.8|9874.9|9864.9|9982.1|9980.1|9776.8|9766.8|55032884
1592434800000|2020-06-17 23:00:00|9875.5|9865.5|10054.3|10044.3|10096.6|10094.6|9769.9|9766.4|54414589
1592521200000|2020-06-18 23:00:00|10054.8|10044.8|10142.9|10134.9|10458.2|10448.2|10003.9|9999.9|35151040
1592694000000|2020-06-20 23:00:00|10103.7|10093.7|10140.9|10130.9|10148.6|10138.6|10082|10072|0
1592780400000|2020-06-21 23:00:00|10141.5|10131.5|10379.7|10369.7|10381.4|10371.4|10114.5|10104.5|44751597
1592866800000|2020-06-22 23:00:00|10379.1|10369.1|10459.6|10449.6|10527.7|10524.2|10226.2|10221.2|43372554
1592953200000|2020-06-23 23:00:00|10459|10449|10215|10205|10533.3|10531.3|10187.7|10184.2|29267135
1593039600000|2020-06-24 23:00:00|10215.3|10205.3|10299.1|10289.1|10322.1|10320.1|10138.8|10134.8|42819508
1593126000000|2020-06-25 23:00:00|10298.5|10288.5|10231.3|10221.3|10362.3|10358.8|10191.3|10187.3|34432766
1593298800000|2020-06-27 23:00:00|10194.3|10184.3|10224.8|10214.8|10231.9|10221.9|10190.3|10180.3|0
1593385200000|2020-06-28 23:00:00|10225.1|10215.1|10332.1|10322.1|10341.8|10331.8|10167.7|10165.7|49210435
1593471600000|2020-06-29 23:00:00|10332.7|10322.7|10241.3|10231.3|10353.2|10351.2|10195|10192.5|46053296
1593558000000|2020-06-30 23:00:00|10241.9|10231.9|10466.2|10456.2|10485.9|10482.4|10213.6|10203.6|50142651
1593644400000|2020-07-01 23:00:00|10466.5|10456.5|10620.4|10610.4|10670.6|10667.6|10414.1|10409.6|44649777
1593730800000|2020-07-02 23:00:00|10619.8|10609.8|10584.9|10576.4|10625.9|10619.9|10535.9|10531.9|23043894
1593903600000|2020-07-04 23:00:00|10602.8|10592.8|10614.7|10604.7|10620.1|10610.1|10602.2|10592.2|0
1593990000000|2020-07-05 23:00:00|10615.3|10605.3|10796.9|10786.9|10812.6|10810.1|10610.7|10600.7|38772895
1594076400000|2020-07-06 23:00:00|10797.5|10787.5|10777.2|10767.2|10842.1|10839.6|10651.4|10649.4|43118384
1594162800000|2020-07-07 23:00:00|10777.5|10767.5|10745.9|10735.9|10820.3|10818.3|10652|10647|45965066
1594249200000|2020-07-08 23:00:00|10745.3|10735.3|10802.9|10792.9|10857.6|10853.6|10685.5|10682|38796229
1594335600000|2020-07-09 23:00:00|10802.6|10792.6|10795.7|10787.7|10825.2|10815.2|10682.9|10680.9|29355651
1594508400000|2020-07-11 23:00:00|10817.4|10807.4|10834.9|10824.9|10846|10836|10817.4|10807.4|0
1594594800000|2020-07-12 23:00:00|10835.1|10825.1|10764.8|10754.8|10886.6|10884.1|10737.8|10735.8|37805833
1594681200000|2020-07-13 23:00:00|10765.1|10755.1|10713.6|10703.6|10779.9|10769.9|10529.8|10525.8|50580595
1594767600000|2020-07-14 23:00:00|10715.3|10705.3|10678.2|10668.2|10810.3|10808.3|10579.7|10577.7|53856272
1594854000000|2020-07-15 23:00:00|10678.7|10668.7|10781.1|10771.1|10781.6|10771.6|10569.7|10567.7|42881193
1594940400000|2020-07-16 23:00:00|10781.7|10771.7|10955.4|10946.9|10973.6|10963.6|10724.9|10719.9|27746771
1595113200000|2020-07-18 23:00:00|10968.6|10958.6|10967.4|10957.4|10972.2|10962.2|10956.7|10946.7|0
1595199600000|2020-07-19 23:00:00|10968|10958|11086.2|11076.2|11094.9|11089.1|10849.6|10845.1|35182405
1595286000000|2020-07-20 23:00:00|11085.6|11075.6|11163.5|11153.5|11176.9|11174.9|11081.3|11074.4|33128501
1595372400000|2020-07-21 23:00:00|11162.9|11152.9|11131.1|11121.1|11194.7|11191.2|11035.7|11033.7|38780295
1595458800000|2020-07-22 23:00:00|11131.4|11121.4|11159.9|11149.9|11230.3|11224.1|11093.1|11090.1|29741800
1595545200000|2020-07-23 23:00:00|11160.2|11150.2|11161.6|11158.1|11201.1|11196.6|11059.4|11057.4|27158975
1595718000000|2020-07-25 23:00:00|11186.7|11176.7|11149.4|11139.4|11188.3|11178.3|11144.2|11134.2|0
1595804400000|2020-07-26 23:00:00|11150|11140|11191.4|11181.4|11224.2|11216.9|11070.9|11068.9|36566920
1595890800000|2020-07-27 23:00:00|11192|11182|11290.9|11280.9|11323|11321|11130.7|11128.7|41980151
1595977200000|2020-07-28 23:00:00|11291.2|11281.2|11263.5|11253.5|11346.4|11342.9|11165|11163|21889530
1596063600000|2020-07-29 23:00:00|11262.9|11252.9|11123|11113|11271|11269|10994.5|10992|31402948
1596150000000|2020-07-30 23:00:00|11123.5|11113.5|11022|11012|11152.6|11148.6|10947.2|10942.2|27592841
1596322800000|2020-08-01 23:00:00|11013.1|11003.1|11033.9|11023.9|11041.8|11031.8|11002.6|10992.6|0
1596409200000|2020-08-02 23:00:00|11035.1|11025.1|10926.9|10916.9|11063.2|11059.7|10871.3|10869.3|41243922
1596495600000|2020-08-03 23:00:00|10926.6|10916.6|11109.1|11099.1|11112.3|11106.3|10904.9|10902.9|43041408
1596582000000|2020-08-04 23:00:00|11108.5|11098.5|11131.2|11121.2|11215.2|11213.2|11055.7|11053.7|42564779
1596668400000|2020-08-05 23:00:00|11131.8|11121.8|11226.2|11216.2|11265.8|11263.8|11092.3|11089.3|42177247
1596754800000|2020-08-06 23:00:00|11226.8|11216.8|11233.3|11223.3|11253.3|11248.8|11133.9|11131.9|20485045
1596927600000|2020-08-08 23:00:00|11222.3|11212.3|11216.9|11206.9|11233.8|11223.8|11212.4|11202.4|0
1597014000000|2020-08-09 23:00:00|11217.5|11207.5|11311.4|11301.4|11326.4|11324.4|11180.4|11175.4|28183422
1597100400000|2020-08-10 23:00:00|11310.8|11300.8|11281.4|11271.4|11369.3|11367.3|11249.8|11246.8|29676291
1597186800000|2020-08-11 23:00:00|11282|11272|11358|11348|11372.4|11367.9|11213.8|11210.8|29412911
1597273200000|2020-08-12 23:00:00|11357.4|11347.4|11317|11307|11373.2|11363.2|11262.2|11260.2|26114716
1597359600000|2020-08-13 23:00:00|11316.7|11306.7|11243.3|11233.3|11380.8|11378.8|11103.3|11101.3|29541722
1597532400000|2020-08-15 23:00:00|11248|11238|11253.8|11243.8|11257.3|11247.3|11244.5|11234.5|0
1597618800000|2020-08-16 23:00:00|11254.1|11244.1|11315.7|11305.7|11322.5|11317.5|11149.4|11147.4|33199963
1597705200000|2020-08-17 23:00:00|11314.5|11304.5|11427.3|11417.3|11429.4|11423.9|11259.9|11257.9|32684152
1597791600000|2020-08-18 23:00:00|11427.8|11417.8|11375.6|11365.6|11460.9|11458.9|11357.5|11354|22964323
1597878000000|2020-08-19 23:00:00|11375.3|11365.3|11380|11370|11384.8|11382.3|11247.8|11245.3|34165880
1597964400000|2020-08-20 23:00:00|11380.3|11370.3|11373.5|11363.5|11413.9|11411.9|11312.5|11307.5|15727892
1598137200000|2020-08-22 23:00:00|11383.6|11373.6|11392|11382|11394.4|11384.4|11377|11367|0
1598223600000|2020-08-23 23:00:00|11392.6|11382.6|11475.2|11465.2|11513.5|11511.5|11373.5|11367|24736272
1598310000000|2020-08-24 23:00:00|11475.7|11465.7|11503.6|11493.6|11518.6|11516.6|11418|11416|30085296
1598396400000|2020-08-25 23:00:00|11503|11493|11562.1|11552.1|11589.6|11583.8|11459|11457|18685244
1598482800000|2020-08-26 23:00:00|11562.7|11552.7|11538.3|11528.3|11633.6|11630.1|11487.1|11483.1|24456682
1598569200000|2020-08-27 23:00:00|11538.8|11528.8|11663.9|11653.9|11670.3|11668.3|11535.8|11525.8|22714742
1598742000000|2020-08-29 23:00:00|11673.2|11663.2|11676.1|11666.1|11680.6|11670.6|11666.5|11656.5|0
1598828400000|2020-08-30 23:00:00|11677.5|11667.5|11311|11301|11769.8|11767.8|11283|11279|70543701
1598914800000|2020-08-31 23:00:00|11312.7|11302.7|11517.9|11507.9|11566.4|11564.4|11309|11299|48210292
1599001200000|2020-09-01 23:00:00|11517.3|11507.3|11541|11531|11550.6|11548.6|11421.9|11419.9|30572651
1599087600000|2020-09-02 23:00:00|11541.6|11531.6|11338|11328|11569.9|11566.4|11335.7|11325.7|27800854
1599174000000|2020-09-03 23:00:00|11337.4|11327.4|11270.4|11261.9|11450.9|11448.9|11207.4|11201.4|28934583
1599346800000|2020-09-05 23:00:00|11252|11242|11230.1|11220.1|11257.4|11247.4|11187.2|11177.2|0
1599433200000|2020-09-06 23:00:00|11232.1|11222.1|11427.2|11417.2|11428.6|11418.6|11223.4|11213.4|32930851
1599519600000|2020-09-07 23:00:00|11427.5|11417.5|11204.1|11194.1|11429.7|11427.6|11155|11145|36842504
1599606000000|2020-09-08 23:00:00|11204.7|11194.7|11384.7|11374.7|11388.9|11378.9|11186.9|11178.7|39119902
1599692400000|2020-09-09 23:00:00|11384.1|11374.1|11396.2|11386.2|11500.6|11497.1|11279.1|11276.1|42383091
1599778800000|2020-09-10 23:00:00|11396.8|11386.8|11391.3|11381.8|11472.8|11470.8|11362.8|11359.3|19900073
1599951600000|2020-09-12 23:00:00|11427.2|11417.2|11439.3|11429.3|11444|11434|11415.4|11405.4|0
1600038000000|2020-09-13 23:00:00|11439|11429|11492.9|11482.9|11557.4|11555.4|11385.6|11383.6|34105503
1600124400000|2020-09-14 23:00:00|11493.2|11483.2|11525.5|11515.5|11539.7|11536.7|11441.2|11438.2|28852142
1600210800000|2020-09-15 23:00:00|11526|11516|11588.5|11578.5|11646.8|11643.3|11485.3|11481.8|25709026
1600297200000|2020-09-16 23:00:00|11587.9|11577.9|11544.7|11534.7|11595.1|11591.6|11449.1|11445.6|31900418
1600383600000|2020-09-17 23:00:00|11545.3|11535.3|11469.2|11459.2|11590.7|11588.7|11435.4|11430.4|25424807
1600556400000|2020-09-19 23:00:00|11444.3|11434.3|11440.6|11430.6|11447.7|11437.7|11402.5|11392.5|0
1600642800000|2020-09-20 23:00:00|11441.2|11431.2|11289.7|11279.7|11520.4|11518.4|11170.8|11166.8|45097454
1600729200000|2020-09-21 23:00:00|11290.3|11280.3|11171.8|11161.8|11321|11311|11101.9|11099.9|51243268
1600815600000|2020-09-22 23:00:00|11171.5|11161.5|11037.3|11027.3|11240.8|11238.8|11028.2|11024.2|19132587
1600902000000|2020-09-23 23:00:00|11037.9|11027.9|10875.6|10865.6|11046.4|11036.4|10753.5|10749.5|38861875
1600988400000|2020-09-24 23:00:00|10875|10865|11058.5|11049|11060|11053.5|10829.2|10827.2|32479429
1601161200000|2020-09-26 23:00:00|11080.8|11070.8|11086.1|11076.1|11090|11080|11074.8|11064.8|0
1601247600000|2020-09-27 23:00:00|11086.6|11076.6|11255.7|11245.7|11259|11249|11049.3|11042.1|35586449
1601334000000|2020-09-28 23:00:00|11255.2|11245.2|11248.2|11238.2|11271|11269|11161.2|11159.2|40463095
1601420400000|2020-09-29 23:00:00|11247.7|11237.7|11339.4|11329.4|11347.9|11345.4|11170.8|11168.8|33192996
1601506800000|2020-09-30 23:00:00|11339.7|11329.7|11449.1|11439.1|11455|11445|11297.7|11287.7|31113382
1601593200000|2020-10-01 23:00:00|11449.3|11439.3|11376.2|11369.2|11450.2|11440.2|11272.7|11268.7|10395275
1601766000000|2020-10-03 23:00:00|11407|11389|11407.9|11389.9|11412.5|11394.5|11388|11370|0
1601852400000|2020-10-04 23:00:00|11408.2|11390.2|11538.5|11520.5|11565.8|11561.8|11368.8|11364.3|31092739
1601938800000|2020-10-05 23:00:00|11539.1|11521.1|11651.1|11633.1|11722.6|11717.6|11509|11491|31249675
1602025200000|2020-10-06 23:00:00|11650.2|11632.2|11809.6|11791.6|11813.3|11807.7|11623.1|11619.1|33668131
1602111600000|2020-10-07 23:00:00|11809.3|11791.3|11864.2|11846.2|11897.6|11893.6|11770.4|11764.9|35216370
1602198000000|2020-10-08 23:00:00|11864.5|11846.5|11968.2|11950.2|11986.2|11980.2|11805.2|11801.2|21494586
1602370800000|2020-10-10 23:00:00|11950.7|11932.7|11974.4|11956.4|11979.8|11961.8|11949.5|11931.5|0
1602457200000|2020-10-11 23:00:00|11974.7|11956.7|11982.2|11964.2|12011.5|12005.5|11861.5|11857.5|32274179
1602543600000|2020-10-12 23:00:00|11982.5|11964.5|11920.1|11902.1|11990.1|11978.7|11861.4|11855.9|25393815
1602630000000|2020-10-13 23:00:00|11920.4|11902.4|11983.6|11965.6|12038.6|12033.1|11812|11808|36058604
1602716400000|2020-10-14 23:00:00|11983.9|11965.9|11770.1|11752.1|11997.6|11992.6|11656.7|11652.7|50583307
1602802800000|2020-10-15 23:00:00|11770.4|11752.4|11789|11780|11819.5|11814.5|11674.1|11670.1|23788040
1602975600000|2020-10-17 23:00:00|11814.1|11796.1|11814.1|11796.1|11829.5|11811.5|11812.3|11794.3|0
1603062000000|2020-10-18 23:00:00|11813.5|11795.5|11869.7|11851.7|11917.9|11908.4|11800.5|11791|26506945
1603148400000|2020-10-19 23:00:00|11869.1|11851.1|11934.2|11916.2|11967|11962|11820.5|11813.5|27805920
1603234800000|2020-10-20 23:00:00|11934.8|11916.8|11954.6|11936.6|12026|12022|11778.2|11774.2|48456160
1603321200000|2020-10-21 23:00:00|11954.9|11936.9|11927.4|11909.4|11961.7|11943.7|11837.6|11833.6|33617128
1603407600000|2020-10-22 23:00:00|11928|11910|11980.9|11962.9|11982.9|11978.4|11873.4|11866.4|15322532
1603580400000|2020-10-24 23:00:00|11958.7|11940.7|11955.3|11937.3|11960|11942|11914.1|11896.1|0
1603670400000|2020-10-26 00:00:00|11954.7|11936.7|11774.4|11756.4|11983.5|11978|11716.5|11712.5|35950287
1603756800000|2020-10-27 00:00:00|11774.7|11756.7|11874.2|11856.2|11914.9|11909.4|11729.9|11725.9|33429848
1603843200000|2020-10-28 00:00:00|11874.8|11856.8|11655.4|11637.4|11920.5|11916.5|11601.2|11595.7|19109994
1603929600000|2020-10-29 00:00:00|11654.8|11636.8|11620.2|11602.2|11728.8|11724.8|11557|11551.5|30749590
1604016000000|2020-10-30 00:00:00|11619.9|11601.9|11623.7|11605.7|11722.5|11718.5|11494|11490|31842687
1604188800000|2020-11-01 00:00:00|11591.2|11573.2|11571.3|11553.3|11607.2|11589.2|11546.8|11528.8|15950482
1604275200000|2020-11-02 00:00:00|11571.5|11553.5|11745.3|11727.3|11746.7|11728.7|11536.8|11532.8|37192206
1604361600000|2020-11-03 00:00:00|11745.9|11727.9|11888.8|11870.8|11929.3|11911.3|11702.3|11692.3|33254803
1604448000000|2020-11-04 00:00:00|11888.2|11870.2|12092.1|12074.1|12162.2|12157.2|11704.2|11697.7|47917916
1604534400000|2020-11-05 00:00:00|12093.1|12075.1|12177|12159|12207.4|12202.9|12010.6|12006.6|36977779
1604620800000|2020-11-06 00:00:00|12176.4|12158.4|12373.7|12355.7|12375.8|12370.7|12115|12109.6|35020993
1604793600000|2020-11-08 00:00:00|12391.9|12373.9|12411.3|12393.3|12448.6|12430.6|12382.9|12364.9|0
1604880000000|2020-11-09 00:00:00|12411.9|12393.9|12649.1|12631.1|12803.8|12798.8|12359.8|12355.8|31139337
1604966400000|2020-11-10 00:00:00|12649.4|12631.4|12657|12639|12701.5|12696.5|12466|12462|45807663
1605052800000|2020-11-11 00:00:00|12656.3|12638.3|12754.3|12736.3|12800|12792.5|12562.4|12558.4|48000579
1605139200000|2020-11-12 00:00:00|12754|12736|12624|12606|12762.9|12752.5|12590.8|12586.3|31154352
1605225600000|2020-11-13 00:00:00|12624.9|12606.9|12814.7|12796.7|12821.2|12803.2|12605.6|12590.1|29444584
1605398400000|2020-11-15 00:00:00|12842.9|12824.9|12899|12881|12905.6|12887.6|12842.6|12824.6|0
1605484800000|2020-11-16 00:00:00|12898.4|12880.4|12885|12867|12925.5|12920.5|12789.5|12784|3745215
1605571200000|2020-11-17 00:00:00|12884.3|12866.3|12931.2|12913.2|12942.7|12938.2|12795.8|12791.8|25898330
1605657600000|2020-11-18 00:00:00|12930.6|12912.6|12899.7|12881.7|13006.2|13001.7|12828.5|12824.5|26980291
1605744000000|2020-11-19 00:00:00|12899|12881|12761.5|12743.5|12963.7|12959.7|12745|12734.1|39156476
1605830400000|2020-11-20 00:00:00|12762.1|12744.1|12892.6|12874.6|12905.6|12900.6|12739.2|12735.2|36362877
1606003200000|2020-11-22 00:00:00|12878.4|12860.4|12909.1|12891.1|12909.7|12891.7|12878.1|12860.1|0
1606089600000|2020-11-23 00:00:00|12908.5|12890.5|12958.3|12940.3|12972|12963.5|12821.7|12817.7|30055862
1606176000000|2020-11-24 00:00:00|12958|12940|13161.9|13143.9|13164.5|13146.5|12934.3|12926|30091638
1606262400000|2020-11-25 00:00:00|13161.3|13143.3|12936.6|12918.6|13208.5|13190.5|12835.2|12831.2|26226100
1606348800000|2020-11-26 00:00:00|12936|12918|13001.8|12983.8|13023|13017|12796.2|12792.2|30704827
1606435200000|2020-11-27 00:00:00|13002.4|12984.4|13027.4|13017.9|13052.7|13048.7|12926.7|12922.7|23814992
1606608000000|2020-11-29 00:00:00|13053.5|13035.5|13036.7|13018.7|13054.1|13036.1|13032.3|13014.3|0
1606694400000|2020-11-30 00:00:00|13035.4|13017.4|12938.1|12920.1|13038.7|13020.7|12780.5|12776|23941218
1606780800000|2020-12-01 00:00:00|12938.7|12920.7|13169.7|13151.7|13188.2|13182.7|12935|12917|26229349
1606867200000|2020-12-02 00:00:00|13170.3|13152.3|13128.8|13110.8|13170.3|13152.3|12984.2|12980.2|32682700
1606953600000|2020-12-03 00:00:00|13128.2|13110.2|13199.2|13181.2|13238.3|13232.8|13099.8|13092|22701166
1607040000000|2020-12-04 00:00:00|13198.9|13180.9|13310.6|13292.6|13320.6|13306.9|13172.4|13168.4|26973405
1607212800000|2020-12-06 00:00:00|13344.4|13326.4|13337.9|13319.9|13348.8|13330.8|13330.4|13312.4|0
1607299200000|2020-12-07 00:00:00|13337.6|13319.6|13388.8|13370.8|13438.1|13432.1|13224.1|13218.6|21822128
1607385600000|2020-12-08 00:00:00|13388.1|13370.1|13438.8|13420.8|13460.9|13442.9|13324.5|13320.5|27787888
1607472000000|2020-12-09 00:00:00|13439.1|13421.1|13470.3|13452.3|13557.2|13553.2|13395.9|13389.9|26310899
1607558400000|2020-12-10 00:00:00|13470.9|13452.9|13551.2|13533.2|13554.4|13536.4|13408.2|13403.2|27035267
1607644800000|2020-12-11 00:00:00|13550.9|13532.9|13505.1|13487.1|13573|13569|13391.7|13387.7|32539859
1607817600000|2020-12-13 00:00:00|13558.7|13540.7|13554.2|13536.2|13568.8|13550.8|13543.2|13525.2|0
1607904000000|2020-12-14 00:00:00|13556.2|13538.2|13527.7|13509.7|13591.5|13587.5|13469.9|13465.9|22272652
1607990400000|2020-12-15 00:00:00|13528.4|13510.4|13640.2|13622.2|13652.5|13646.5|13440.1|13436.1|25308150
1608076800000|2020-12-16 00:00:00|13639.6|13621.6|13681.6|13663.6|13695.6|13691.6|13605.7|13601.7|23917888
1608163200000|2020-12-17 00:00:00|13681|13663|13786.5|13768.5|13792.6|13775.6|13644.1|13639.6|20829209
1608249600000|2020-12-18 00:00:00|13787.2|13769.2|13793.4|13775.4|13804.3|13786.3|13664.8|13660.8|27099523
1608422400000|2020-12-20 00:00:00|13783.9|13765.9|13768.1|13750.1|13786.5|13768.5|13750.2|13732.2|0
1608508800000|2020-12-21 00:00:00|13767.5|13749.5|13382|13364|13779.2|13768.4|13131.8|13123.3|60368569
1608595200000|2020-12-22 00:00:00|13382.6|13364.6|13468.9|13450.9|13496.3|13492.3|13213.4|13209.4|51254275
1608681600000|2020-12-23 00:00:00|13469.5|13451.5|13637.1|13619.1|13642.1|13636.6|13388.7|13370.7|26638814
1608768000000|2020-12-24 00:00:00|13636.5|13618.5|13747.2|13729.2|13774.5|13770.5|13602.7|13595.7|29400651
1609027200000|2020-12-27 00:00:00|13726.4|13708.4|13782.3|13764.3|13797.6|13779.6|13719.5|13701.5|0
1609113600000|2020-12-28 00:00:00|13782.6|13764.6|13918|13900|13918|13912.8|13759.3|13745.1|19212110
1609200000000|2020-12-29 00:00:00|13918.7|13900.7|13950.9|13932.9|13980|13975|13868.7|13864.7|24876945
1609286400000|2020-12-30 00:00:00|13950.3|13932.3|14017.4|13999.4|14019.5|14001.5|13860.3|13856.3|17575712
1609372800000|2020-12-31 00:00:00|14017.7|13999.7|13995.4|13977.4|14021.8|14013.9|13899.9|13894.4|27308294
1609632000000|2021-01-03 00:00:00|13985.6|13967.6|14016.2|13998.2|14023.4|14005.4|13978.7|13960.7|0
1609718400000|2021-01-04 00:00:00|14015.6|13997.6|14005.7|13987.7|14167|14161|13926.6|13922.6|30214292
1609804800000|2021-01-05 00:00:00|14005|13987|14236.3|14218.3|14248|14243|14003.7|13985.7|29271367
1609891200000|2021-01-06 00:00:00|14236.6|14218.6|14217.5|14199.5|14288.8|14270.8|14050.5|14046.5|35287610
1609977600000|2021-01-07 00:00:00|14218.1|14200.1|14221.8|14203.8|14263|14257|14150.5|14146.5|22507178
1610064000000|2021-01-08 00:00:00|14223.1|14205.1|14459|14441|14472.9|14462.9|14214.6|14196.6|31570468
1610236800000|2021-01-10 00:00:00|14440.7|14422.7|14437.2|14419.2|14460.3|14442.3|14419.2|14401.2|0
1610323200000|2021-01-11 00:00:00|14437.5|14419.5|14466.5|14448.5|14496.7|14485.8|14381.6|14377.6|31929714
1610409600000|2021-01-12 00:00:00|14467.2|14449.2|14594.7|14576.7|14622.6|14618.1|14430.5|14424|26362650
1610496000000|2021-01-13 00:00:00|14595.4|14577.4|14567.7|14549.7|14642.3|14638.3|14458.9|14454.9|38248828
1610582400000|2021-01-14 00:00:00|14567.3|14549.3|14604.9|14586.9|14637.8|14632.3|14487.5|14483.5|24448888
1610668800000|2021-01-15 00:00:00|14604.6|14586.6|14366.9|14348.9|14617.2|14607.2|14359.5|14346|43192970
1610841600000|2021-01-17 00:00:00|14388.6|14370.6|14381.4|14363.4|14407.8|14389.8|14379.4|14361.4|0
1610928000000|2021-01-18 00:00:00|14380.7|14362.7|14302.2|14284.2|14436.1|14432.1|14239.3|14228|39538248
1611014400000|2021-01-19 00:00:00|14301.9|14283.9|14508.2|14490.2|14574.6|14570.6|14299.1|14281.1|32896441
1611100800000|2021-01-20 00:00:00|14506.9|14488.9|14691.4|14673.4|14697.5|14679.5|14451|14445|26458325
1611187200000|2021-01-21 00:00:00|14692.1|14674.1|14608.5|14590.5|14756|14752|14522.3|14518.3|29670664
1611273600000|2021-01-22 00:00:00|14607.9|14589.9|14423.9|14405.9|14628.4|14620.6|14330.9|14324.9|49078875
1611446400000|2021-01-24 00:00:00|14446.4|14428.4|14457.1|14439.1|14464.6|14446.6|14441.8|14423.8|0
1611532800000|2021-01-25 00:00:00|14456.8|14438.8|14203.9|14185.9|14490.1|14484.6|14099.1|14093.1|41544961
1611619200000|2021-01-26 00:00:00|14203.3|14185.3|14160.2|14142.2|14205.9|14197|14014.5|14008.5|27756760
1611705600000|2021-01-27 00:00:00|14160.8|14142.8|13823.7|13805.7|14259.3|14250.3|13814.1|13796.1|36799096
1611792000000|2021-01-28 00:00:00|13824|13806|13977.7|13959.7|14029|14021.5|13706.9|13702.9|38241000
1611878400000|2021-01-29 00:00:00|13978|13960|13615.6|13597.6|13990.8|13972.8|13564.6|13558.1|52991988
1612051200000|2021-01-31 00:00:00|13586|13568|13574.3|13556.3|13596.5|13578.5|13529.7|13511.7|0
1612137600000|2021-02-01 00:00:00|13573.6|13555.6|14388.5|14370.5|14397.4|14379.4|13572.8|13554.8|75566433
1612224000000|2021-02-02 00:00:00|14387.9|14369.9|14751.7|14733.7|14765.4|14747.4|14351.2|14339.5|49357545
1612310400000|2021-02-03 00:00:00|14752.4|14734.4|14842.8|14824.8|14884|14880|14592.9|14588.9|35668196
1612396800000|2021-02-04 00:00:00|14843.1|14825.1|14934.7|14916.7|14938.1|14924.3|14721|14717|34629435
1612483200000|2021-02-05 00:00:00|14934|14916|14985.7|14967.7|15004.7|15000.2|14853.3|14849.3|34979435
1612656000000|2021-02-07 00:00:00|15010.2|14992.2|15003.4|14985.4|15015.6|14997.6|14996.5|14978.5|0
1612742400000|2021-02-08 00:00:00|15002.7|14984.7|15171.6|15153.6|15191.1|15185.1|14992.5|14974.5|27695547
1612828800000|2021-02-09 00:00:00|15171.2|15153.2|15114.6|15096.6|15253.2|15249.2|15052.7|15048.7|29656054
1612915200000|2021-02-10 00:00:00|15114.9|15096.9|15088.5|15070.5|15180.6|15173.1|14977.9|14973.9|37730478
1613001600000|2021-02-11 00:00:00|15088.2|15070.2|15204.3|15186.3|15229|15222.5|15043.6|15038.6|22031802
1613088000000|2021-02-12 00:00:00|15205.6|15187.6|15211|15193|15224.7|15220.7|15061.6|15057.6|26710966
1613260800000|2021-02-14 00:00:00|15220|15202|15212.9|15194.9|15223|15205|15210.9|15192.9|0
1613347200000|2021-02-15 00:00:00|15213.3|15195.3|15319.3|15301.3|15344.6|15339.1|15207|15194.3|20802892
1613433600000|2021-02-16 00:00:00|15320|15302|15239.3|15221.3|15420|15416|15227.5|15219.2|28334568
1613520000000|2021-02-17 00:00:00|15240|15222|15215.9|15197.9|15310.8|15306.8|15141|15135|30445338
1613606400000|2021-02-18 00:00:00|15216.6|15198.6|15088.9|15070.9|15259.5|15253|15014.5|15009.5|28440487
1613692800000|2021-02-19 00:00:00|15088.2|15070.2|15010.1|14992.1|15143|15139|14900|14896|35596928
1613865600000|2021-02-21 00:00:00|15031.2|15013.2|15023.5|15005.5|15044.8|15026.8|14999.9|14981.9|0
1613952000000|2021-02-22 00:00:00|15024.2|15006.2|14703.9|14685.9|15054.2|15046.2|14631.6|14627.6|38157071
1614038400000|2021-02-23 00:00:00|14704.2|14686.2|14756.5|14738.5|14864.7|14860.7|14606|14596|41606200
1614124800000|2021-02-24 00:00:00|14757.1|14739.1|15073.2|15055.2|15076.6|15058.6|14716.7|14712.7|10463368
1614211200000|2021-02-25 00:00:00|15072.6|15054.6|14947.6|14929.6|15195.4|15191.4|14890.7|14872.9|29840716
1614297600000|2021-02-26 00:00:00|14946.2|14928.2|14564.6|14546.6|14962.3|14944.3|14406.7|14402.2|78716488
1614470400000|2021-02-28 00:00:00|14582.9|14564.9|14657|14639|14657.7|14639.7|14582.5|14564.5|0
1614556800000|2021-03-01 00:00:00|14657.7|14639.7|14888|14870|14925|14919|14631.2|14621.2|35942290
1614643200000|2021-03-02 00:00:00|14887.7|14869.7|14993.8|14975.8|15044.4|15039.4|14754.6|14750.6|41200235
1614729600000|2021-03-03 00:00:00|14993.1|14975.1|15064.4|15046.4|15297.3|15293.3|14959|14954|33298800
1614816000000|2021-03-04 00:00:00|15065.1|15047.1|14888.7|14870.7|15213.3|15209.3|14858|14848.8|46292326
1614902400000|2021-03-05 00:00:00|14887.3|14869.3|15065.4|15047.4|15082|15078|14784|14774|45100819
1615075200000|2021-03-07 00:00:00|15118|15100|15109.4|15091.4|15139.4|15121.4|15099.6|15081.6|0
1615161600000|2021-03-08 00:00:00|15109.7|15091.7|15077.1|15059.1|15132.2|15126.7|14911.7|14907.7|40741320
1615248000000|2021-03-09 00:00:00|15077.4|15059.4|15243.9|15225.9|15265.2|15259.7|14940|14936|38029942
1615334400000|2021-03-10 00:00:00|15243.2|15225.2|15200.4|15182.4|15262.7|15255.2|15117|15112.5|24151267
1615420800000|2021-03-11 00:00:00|15201.1|15183.1|15425.3|15407.3|15438|15426.5|15181.3|15163.3|16145708
1615507200000|2021-03-12 00:00:00|15426|15408|15074.8|15056.8|15437.8|15431.9|14949.4|14943.4|27641903
1615680000000|2021-03-14 00:00:00|15097.7|15079.7|15100.4|15082.4|15110.6|15092.6|15070.2|15052.2|0
1615766400000|2021-03-15 00:00:00|15099.7|15081.7|14957.8|14939.8|15159.4|15152.9|14763.1|14759.1|38451808
1615852800000|2021-03-16 00:00:00|14958.4|14940.4|15038.8|15020.8|15072.7|15068.7|14907.6|14903.6|32864621
1615939200000|2021-03-17 00:00:00|15039.1|15021.1|14867.6|14849.6|15042.1|15028.7|14671.2|14664.2|32860329
1616025600000|2021-03-18 00:00:00|14868.3|14850.3|14487.6|14469.6|14968.8|14962.8|14463.8|14457.7|41608553
1616112000000|2021-03-19 00:00:00|14487.3|14469.3|14776.7|14758.7|14803|14799|14369.8|14365.8|35241799
1616284800000|2021-03-21 00:00:00|14755.9|14737.9|14763.2|14745.2|14768.8|14750.8|14741.5|14723.5|0
1616371200000|2021-03-22 00:00:00|14763.5|14745.5|14791|14773|14824.1|14818.6|14601.9|14597.9|33969673
1616457600000|2021-03-23 00:00:00|14793|14775|14740.2|14722.2|14899.6|14895.6|14693.7|14688.7|42454945
1616544000000|2021-03-24 00:00:00|14740.8|14722.8|14548|14530|14803|14797.5|14520.6|14515.1|21831577
1616630400000|2021-03-25 00:00:00|14548.7|14530.7|14424.9|14406.9|14601.5|14595.5|14269.6|14265.6|35934266
1616716800000|2021-03-26 00:00:00|14425.5|14407.5|14735.5|14717.5|14758|14749|14402|14395|23143448
1616889600000|2021-03-28 00:00:00|14731.8|14713.8|14701.6|14683.6|14731.8|14713.8|14695.7|14677.7|0
1617058800000|2021-03-29 23:00:00|14688.2|14670.2|14851.9|14833.9|14906|14901|14667.2|14649.2|43164961
1617145200000|2021-03-30 23:00:00|14851.2|14833.2|14781.6|14763.6|14925.7|14918.7|14688.8|14684.8|33717715
1617231600000|2021-03-31 23:00:00|14781.9|14763.9|14960.2|14942.2|14960.2|14953.5|14721.8|14717.8|34197249
1617318000000|2021-04-01 23:00:00|14959.5|14941.5|14958|14948|15002.7|14996.7|14937.3|14927.3|11418715
1617490800000|2021-04-03 23:00:00|14962.1|14944.1|14954.1|14936.1|14962.1|14944.1|14949.5|14931.5|0
1617577200000|2021-04-04 23:00:00|14954.4|14936.4|14726.7|14708.7|14994.7|14985.7|14457.2|14453.2|46955020
1617663600000|2021-04-05 23:00:00|14726.1|14708.1|14751.8|14733.8|14819.1|14815.1|14587.6|14583.6|33729062
1617750000000|2021-04-06 23:00:00|14751.2|14733.2|14817|14799|14921.7|14917.7|14677.7|14673.7|31523272
1617836400000|2021-04-07 23:00:00|14816.4|14798.4|14922.1|14904.1|15015.6|15011.6|14814.5|14796.5|29171985
1617922800000|2021-04-08 23:00:00|14921.8|14903.8|14879.4|14861.4|14975.6|14968.1|14794.4|14787.9|17866612
1618095600000|2021-04-10 23:00:00|14880.1|14862.1|14851|14833|14880.7|14862.7|14838.7|14820.7|0
1618182000000|2021-04-11 23:00:00|14850.4|14832.4|14285.1|14267.1|14851.7|14841.4|14255.3|14251.3|47009803
1618268400000|2021-04-12 23:00:00|14284.5|14266.5|14466.4|14448.4|14548.9|14541.4|14279.5|14261.5|38079577
1618354800000|2021-04-13 23:00:00|14466.7|14448.7|14655.4|14637.4|14778.6|14773.1|14465.8|14447.8|25436547
1618441200000|2021-04-14 23:00:00|14656|14638|14643.8|14625.8|14679.6|14671.6|14358.2|14354.2|41481349
1618527600000|2021-04-15 23:00:00|14644.4|14626.4|14643.4|14633.4|14713.7|14709.7|14565.6|14559.6|19571277
1618700400000|2021-04-17 23:00:00|14628.4|14610.4|14636.9|14618.9|14643.5|14625.5|14621.2|14603.2|0
1618786800000|2021-04-18 23:00:00|14636.3|14618.3|14344.8|14326.8|14638.1|14620.1|14207|14203|43537007
1618873200000|2021-04-19 23:00:00|14345.4|14327.4|14202.5|14184.5|14523.5|14519.5|14124.7|14119.2|36298556
1618959600000|2021-04-20 23:00:00|14203.1|14185.1|14176|14158|14217.6|14209.1|14010.1|14002.6|24240050
1619046000000|2021-04-21 23:00:00|14176.6|14158.6|14257.8|14239.8|14443|14437.5|14115.1|14109.1|36184516
1619132400000|2021-04-22 23:00:00|14258.4|14240.4|14316.1|14306.6|14462.9|14458.9|14237.1|14219.1|22695273
1619305200000|2021-04-24 23:00:00|14322.8|14304.8|14298.8|14280.8|14322.8|14304.8|14298.8|14280.8|0
1619391600000|2021-04-25 23:00:00|14299.4|14281.4|14513.1|14495.1|14549.1|14545.1|14224.3|14206.3|28281483
1619478000000|2021-04-26 23:00:00|14513.7|14495.7|14656.8|14638.8|14701.3|14695.3|14434.3|14428.8|24938220
1619564400000|2021-04-27 23:00:00|14657.4|14639.4|14896.6|14878.6|14958.6|14954.1|14617.4|14612.9|15289137
1619650800000|2021-04-28 23:00:00|14896.2|14878.2|14825.5|14807.5|15035.9|15031.9|14759.3|14753.3|26988043
1619737200000|2021-04-29 23:00:00|14826.1|14808.1|14530.5|14520.5|14844.7|14840.7|14519|14513|24887036
1619910000000|2021-05-01 23:00:00|14581|14563|14544.3|14526.3|14582.2|14564.2|14512.6|14494.6|0
1619996400000|2021-05-02 23:00:00|14544.9|14526.9|14656.1|14638.1|14715.3|14708.3|14392.8|14386.3|33115555
1620082800000|2021-05-03 23:00:00|14656.4|14638.4|14447.6|14429.6|14730.5|14726.5|14339|14333.5|34215734
1620169200000|2021-05-04 23:00:00|14448.2|14430.2|14649.4|14631.4|14703.6|14698.1|14445|14427|31011306
1620255600000|2021-05-05 23:00:00|14650|14632|14828.4|14810.4|14837.5|14832|14636.2|14631.4|28480498
1620342000000|2021-05-06 23:00:00|14829|14811|14973.8|14955.8|14973.8|14960.3|14777.2|14773.2|14788455
1620514800000|2021-05-08 23:00:00|14953.9|14935.9|14951.7|14933.7|14961.8|14943.8|14948.1|14930.1|0
1620601200000|2021-05-09 23:00:00|14951.4|14933.4|14888.1|14870.1|14999.1|14994.2|14860.6|14852.6|19405617
1620687600000|2021-05-10 23:00:00|14888.4|14870.4|14848.9|14830.9|14915|14911|14730.1|14723.1|25081291
1620774000000|2021-05-11 23:00:00|14849.2|14831.2|14510.6|14492.6|14873.9|14855.9|14474|14456|35328250
1620860400000|2021-05-12 23:00:00|14510.3|14492.3|14607.8|14589.8|14641.1|14635.6|14438.6|14433.1|23610164
1620946800000|2021-05-13 23:00:00|14608.1|14590.1|14833.5|14815.5|14833.5|14820.5|14589.7|14571.7|20176833
1621119600000|2021-05-15 23:00:00|14820.7|14802.7|14818.9|14800.9|14839.5|14821.5|14816.8|14798.8|0
1621206000000|2021-05-16 23:00:00|14819.6|14801.6|15001.6|14983.6|15036.9|15030.4|14719.5|14713.5|26314659
1621292400000|2021-05-17 23:00:00|15002.3|14984.3|15108.3|15090.3|15166.2|15162.2|14999|14981|26649576
1621378800000|2021-05-18 23:00:00|15108.6|15090.6|15055.5|15037.5|15146.1|15142.1|14963.2|14957.7|19859960
1621465200000|2021-05-19 23:00:00|15054.9|15036.9|15037.1|15019.1|15121.5|15103.5|14906.8|14902.8|22644250
1621551600000|2021-05-20 23:00:00|15037.8|15019.8|15103.2|15085.2|15234.2|15227.7|14981.7|14975.7|19182324
1621724400000|2021-05-22 23:00:00|15091.8|15073.8|15108.3|15090.3|15108.9|15090.9|15077.8|15059.8|0
1621810800000|2021-05-23 23:00:00|15108.9|15090.9|15251.1|15233.1|15272.9|15268.4|15108.3|15090.3|21323004
1621897200000|2021-05-24 23:00:00|15251.7|15233.7|15200.8|15182.8|15315.8|15309.8|15155.3|15149.8|31026599
1621983600000|2021-05-25 23:00:00|15201.4|15183.4|15347.8|15329.8|15363.6|15350.6|15191.1|15173.7|14767150
1622070000000|2021-05-26 23:00:00|15347.2|15329.2|15450.1|15432.1|15452.5|15434.5|15262.5|15258.5|25397338
1622156400000|2021-05-27 23:00:00|15450.4|15432.4|15401.1|15383.1|15482.1|15478.1|15384.1|15380.1|12809942
1622329200000|2021-05-29 23:00:00|15424.9|15406.9|15435.8|15417.8|15437.7|15419.7|15424.9|15406.9|0
1622415600000|2021-05-30 23:00:00|15436.4|15418.4|15561.5|15543.5|15566.3|15562.3|15363.1|15359.1|20986698
1622502000000|2021-05-31 23:00:00|15560.9|15542.9|15590.8|15572.8|15634.3|15630.3|15525.9|15521.9|22726483
1622588400000|2021-06-01 23:00:00|15590.1|15572.1|15668.8|15650.8|15689.1|15685.1|15485.6|15481.6|20084074
1622674800000|2021-06-02 23:00:00|15668.1|15650.1|15667.3|15649.3|15714|15710|15623.6|15619.6|17929334
1622761200000|2021-06-03 23:00:00|15666.6|15648.6|15803|15785|15803|15792|15626.7|15608.7|11780610
1622934000000|2021-06-05 23:00:00|15799.7|15781.7|15785.6|15767.6|15802.3|15784.3|15781.9|15763.9|0
1623020400000|2021-06-06 23:00:00|15785.9|15767.9|15770.4|15752.4|15817.1|15813.1|15708.2|15704.2|13743761
1623106800000|2021-06-07 23:00:00|15771.1|15753.1|15802.9|15784.9|15826.3|15822.3|15709|15705|15344481
1623193200000|2021-06-08 23:00:00|15803.6|15785.6|15694.4|15676.4|15820.9|15816.9|15602.6|15598.6|29713480
1623279600000|2021-06-09 23:00:00|15693.8|15675.8|15768.6|15750.6|15794.8|15790.8|15660|15656|20527129
1623366000000|2021-06-10 23:00:00|15769.3|15751.3|15766.3|15748.3|15848.4|15844.4|15747.8|15740.8|12486752
1623538800000|2021-06-12 23:00:00|15780.6|15762.6|15783.3|15765.3|15783.9|15765.9|15775.5|15757.5|0
1623625200000|2021-06-13 23:00:00|15782.9|15764.9|15800.2|15782.2|15850.3|15846.3|15631|15627|25455834
1623711600000|2021-06-14 23:00:00|15799.8|15781.8|15818.1|15800.1|15908|15904|15781.7|15776.1|12986232
1623798000000|2021-06-15 23:00:00|15817.4|15799.4|15689.8|15671.8|15885.9|15881.9|15626.4|15622.4|20894027
1623884400000|2021-06-16 23:00:00|15688.5|15670.5|15749|15731|15770.6|15766.6|15620.1|15616.1|26145562
1623970800000|2021-06-17 23:00:00|15748.6|15730.6|15566.6|15562.6|15756.1|15752.1|15459|15455|23713269
1624143600000|2021-06-19 23:00:00|15589.4|15571.4|15590.2|15572.2|15596.7|15578.7|15575|15557|0
1624230000000|2021-06-20 23:00:00|15590.9|15572.9|15809|15791|15816.1|15805.5|15505.5|15501.5|24410088
1624316400000|2021-06-21 23:00:00|15809.6|15791.6|15796.3|15778.3|15875.7|15871.7|15705.4|15701.4|22791357
1624402800000|2021-06-22 23:00:00|15795.6|15777.6|15710.7|15692.7|15852.9|15848.9|15671.8|15667.8|12889652
1624489200000|2021-06-23 23:00:00|15710|15692|15815.6|15797.6|15817.8|15806.8|15688.3|15684.3|22002599
1624575600000|2021-06-24 23:00:00|15815.9|15797.9|15859.6|15841.6|15876.1|15872.1|15764.9|15760.9|10815231
1624748400000|2021-06-26 23:00:00|15863|15845|15871|15853|15873.9|15855.9|15861.3|15843.3|0
1624834800000|2021-06-27 23:00:00|15871.7|15853.7|15868.2|15850.2|15914.7|15910.7|15801.7|15797.7|12988413
1624921200000|2021-06-28 23:00:00|15868.9|15850.9|15811.6|15793.6|15870.8|15856.7|15735.6|15731.6|17754392
1625007600000|2021-06-29 23:00:00|15811.9|15793.9|15755.1|15737.1|15853.4|15849.4|15698|15694|20170614
1625094000000|2021-06-30 23:00:00|15754.4|15736.4|15732.7|15714.7|15774.1|15762.2|15651.1|15647.1|16176852
1625180400000|2021-07-01 23:00:00|15733|15715|15796.3|15792.3|15812.8|15808.8|15643|15639|10652007
1625353200000|2021-07-03 23:00:00|15809.3|15791.3|15808.3|15790.3|15813.5|15795.5|15807.4|15789.4|0
1625439600000|2021-07-04 23:00:00|15807.6|15789.6|15842|15824|15855.7|15851.7|15769|15764.4|15581932
1625526000000|2021-07-05 23:00:00|15842.3|15824.3|15785.8|15767.8|15922.5|15918.5|15732.9|15728.9|15717865
1625612400000|2021-07-06 23:00:00|15785.1|15767.1|15881|15863|15905.8|15901.8|15750.9|15746.9|14256475
1625698800000|2021-07-07 23:00:00|15880.7|15862.7|15693.2|15675.2|15882.3|15876.9|15672.5|15658.4|27915540
1625785200000|2021-07-08 23:00:00|15692.9|15674.9|15775.6|15757.6|15804.6|15800.6|15605.1|15601.1|13621729
1625958000000|2021-07-10 23:00:00|15781.5|15763.5|15802|15784|15803.9|15785.9|15778.2|15760.2|0
1626044400000|2021-07-11 23:00:00|15802.6|15784.6|15779|15761|15813.6|15809.6|15655.7|15651.7|19664062
1626130800000|2021-07-12 23:00:00|15779.6|15761.6|15816.8|15798.8|15854.4|15850.4|15755.4|15751.4|17989258
1626217200000|2021-07-13 23:00:00|15817.1|15799.1|15870|15852|15906.9|15902.9|15768|15764|14054274
1626303600000|2021-07-14 23:00:00|15870.6|15852.6|15945.2|15927.2|15963.4|15959.4|15835.9|15831.9|14472911
1626390000000|2021-07-15 23:00:00|15945.8|15927.8|15823.2|15805.2|15974.7|15970.7|15816.2|15805.2|7975177
1626562800000|2021-07-17 23:00:00|15823.4|15805.4|15819|15801|15832.7|15814.7|15807.1|15789.1|0
1626649200000|2021-07-18 23:00:00|15818.4|15800.4|15689.8|15671.8|15836.5|15832.5|15610.9|15606.9|24953412
1626735600000|2021-07-19 23:00:00|15690.1|15672.1|15709.5|15691.5|15741.6|15737.6|15556.6|15552.6|26628740
1626822000000|2021-07-20 23:00:00|15708.9|15690.9|15701.7|15683.7|15728.8|15719.1|15560.7|15556.7|17799220
1626908400000|2021-07-21 23:00:00|15702.4|15684.4|15809.3|15791.3|15834.2|15830.2|15699|15681|22242007
1626994800000|2021-07-22 23:00:00|15809.6|15791.6|15840.3|15836.3|15903.4|15899.4|15769.3|15765.3|11456492
1627167600000|2021-07-24 23:00:00|15855.4|15837.4|15861|15843|15864.4|15846.4|15851|15833|0
1627254000000|2021-07-25 23:00:00|15861.6|15843.6|15885|15867|15913.9|15909.9|15729.9|15725.9|15026646
1627340400000|2021-07-26 23:00:00|15885.6|15867.6|15745.9|15727.9|15887.5|15879.8|15676.8|15672.8|21419274
1627426800000|2021-07-27 23:00:00|15746.5|15728.5|15745.2|15727.2|15791.2|15787.2|15511.8|15507.8|18156371
1627513200000|2021-07-28 23:00:00|15745.5|15727.5|15819.2|15801.2|15836|15832|15684|15680|19446146
1627599600000|2021-07-29 23:00:00|15819.5|15801.5|15846.6|15828.6|15854.1|15850.1|15701.5|15697.5|14443626
1627772400000|2021-07-31 23:00:00|15856.1|15838.1|15867.6|15849.6|15881.5|15863.5|15856.1|15838.1|0
1627858800000|2021-08-01 23:00:00|15868.2|15850.2|15867.2|15849.2|15936.2|15932.2|15823.9|15819.9|15823937
1627945200000|2021-08-02 23:00:00|15867.8|15849.8|16193.3|16175.3|16209.3|16205.3|15838.8|15834.8|26302496
1628031600000|2021-08-03 23:00:00|16193.6|16175.6|16270.1|16252.1|16291.2|16287.2|16158|16154|21861851
1628118000000|2021-08-04 23:00:00|16269.4|16251.4|16323.6|16305.6|16348.9|16344.9|16207.7|16203.7|19370423
1628204400000|2021-08-05 23:00:00|16323.3|16305.3|16232.5|16228.5|16327.9|16323.9|16219|16215|9113096
1628377200000|2021-08-07 23:00:00|16234.3|16216.3|16231.4|16213.4|16234.3|16216.3|16222.3|16204.3|0
1628463600000|2021-08-08 23:00:00|16232|16214|16246.9|16228.9|16308.5|16304.5|16167.3|16163.3|16918469
1628550000000|2021-08-09 23:00:00|16247.6|16229.6|16268.8|16250.8|16342.7|16338.7|16194.2|16190.2|19035971
1628636400000|2021-08-10 23:00:00|16269.5|16251.5|16314.1|16296.1|16343.3|16339.3|16171|16167|21694604
1628722800000|2021-08-11 23:00:00|16313.7|16295.7|16351.9|16333.9|16370.6|16366.6|16273.4|16269.4|13278045
1628809200000|2021-08-12 23:00:00|16352.5|16334.5|16557.2|16553.2|16557.7|16553.7|16310.1|16306.1|12661024
1628982000000|2021-08-14 23:00:00|16556|16538|16558.9|16540.9|16561.5|16543.5|16552.4|16534.4|0
1629068400000|2021-08-15 23:00:00|16559.6|16541.6|16600.8|16582.8|16612.5|16602.9|16454.4|16450.4|12927957
1629154800000|2021-08-16 23:00:00|16601.1|16583.1|16576.2|16558.2|16613.3|16609.3|16476.7|16472.7|17917890
1629241200000|2021-08-17 23:00:00|16576.9|16558.9|16460.9|16442.9|16679.6|16675.6|16414.3|16410.3|19244002
1629327600000|2021-08-18 23:00:00|16460.2|16442.2|16343.6|16325.6|16483.7|16465.7|16226.3|16222.3|12865623
1629414000000|2021-08-19 23:00:00|16344.3|16326.3|16547.5|16543.5|16547.5|16543.5|16300.5|16296.5|18980214
1629586800000|2021-08-21 23:00:00|16550.1|16532.1|16556.7|16538.7|16562.2|16544.2|16550.1|16532.1|0
1629673200000|2021-08-22 23:00:00|16556.3|16538.3|16552|16534|16579.6|16575.6|16391.4|16387.4|22051977
1629759600000|2021-08-23 23:00:00|16551.7|16533.7|16655.6|16637.6|16686.9|16682.9|16484.7|16480.7|10377539
1629846000000|2021-08-24 23:00:00|16655.9|16637.9|16643.7|16625.7|16706.9|16702.9|16611.7|16607.7|16890980
1629932400000|2021-08-25 23:00:00|16644.4|16626.4|16602.9|16584.9|16670.3|16666.3|16581.3|16577.3|18695403
1630018800000|2021-08-26 23:00:00|16602.3|16584.3|16789.7|16785.7|16806.2|16802.2|16548.2|16544.2|12229597
1630191600000|2021-08-28 23:00:00|16791.3|16773.3|16795|16777|16803.1|16785.1|16791.3|16773.3|0
1630278000000|2021-08-29 23:00:00|16795.6|16777.6|16907.9|16889.9|16955.8|16951.8|16752.2|16748.2|16840877
1630364400000|2021-08-30 23:00:00|16908.6|16890.6|17060.8|17042.8|17118.6|17114.6|16871.3|16867.3|22017703
1630450800000|2021-08-31 23:00:00|17061.5|17043.5|17077.5|17059.5|17205.4|17201.4|17042.9|17034.4|20961522
1630537200000|2021-09-01 23:00:00|17077.1|17059.1|17224.3|17206.3|17275.9|17271.9|17036.9|17029.2|16970228
1630623600000|2021-09-02 23:00:00|17224.6|17206.6|17373.2|17369.2|17377.7|17373.7|17204.4|17199.4|13489969
1630796400000|2021-09-04 23:00:00|17381|17363|17370.7|17352.7|17382.2|17364.2|17368.7|17350.7|0
1630882800000|2021-09-05 23:00:00|17370.4|17352.4|17394.5|17376.5|17424.3|17420.3|17317.2|17313.2|13574296
1630969200000|2021-09-06 23:00:00|17395.1|17377.1|17384|17366|17434.7|17430.7|17286.2|17282.2|22190920
1631055600000|2021-09-07 23:00:00|17384.7|17366.7|17338.5|17320.5|17415|17411|17259.5|17255.5|17215567
1631142000000|2021-09-08 23:00:00|17337.8|17319.8|17368.2|17350.2|17415.5|17411.5|17283.4|17279.4|14102492
1631228400000|2021-09-09 23:00:00|17367.8|17349.8|17336.6|17332.6|17442.6|17438.6|17336.6|17332.6|4716283
1631401200000|2021-09-11 23:00:00|17357.6|17339.6|17369.8|17351.8|17372.5|17354.5|17348.8|17330.8|0
1631487600000|2021-09-12 23:00:00|17370.4|17352.4|17397.1|17379.1|17401.2|17391.7|17246.5|17242.5|10709580
1631574000000|2021-09-13 23:00:00|17397.7|17379.7|17368.8|17350.8|17438.4|17434.4|17341.4|17337.4|7721086
1631660400000|2021-09-14 23:00:00|17369.5|17351.5|17551.8|17533.8|17554.5|17545.8|17353.4|17336.7|11456024
1631746800000|2021-09-15 23:00:00|17551.1|17533.1|17647.4|17629.4|17659.1|17655.1|17478.4|17474.4|12765370
1631833200000|2021-09-16 23:00:00|17648.1|17630.1|17464|17460|17785.5|17781.5|17464|17460|11398109
1632006000000|2021-09-18 23:00:00|17487.8|17469.8|17489.1|17471.1|17489.5|17471.5|17461.1|17443.1|0
1632092400000|2021-09-19 23:00:00|17489.8|17471.8|17368|17350|17600.9|17596.9|17272.4|17268.4|19821580
1632178800000|2021-09-20 23:00:00|17367.7|17349.7|17480.3|17462.3|17566.3|17562.3|17325.1|17321.1|18913184
1632265200000|2021-09-21 23:00:00|17481.1|17463.1|17645.8|17627.8|17671.6|17667.6|17455.3|17437.3|11151949
1632351600000|2021-09-22 23:00:00|17646.5|17628.5|17875.9|17857.9|17877.3|17859.3|17611.6|17607.6|12747922
1632438000000|2021-09-23 23:00:00|17876.6|17858.6|17837|17833|17922.9|17918.9|17809.2|17805.2|6282069
1632610800000|2021-09-25 23:00:00|17875.3|17857.3|17880.7|17862.7|17888.6|17870.6|17872.1|17854.1|0
1632697200000|2021-09-26 23:00:00|17881|17863|17873.1|17855.1|17953.4|17949.4|17790.9|17786.9|12630337
1632783600000|2021-09-27 23:00:00|17873.8|17855.8|17651.2|17633.2|17908.4|17904.4|17574|17570|24008356
1632870000000|2021-09-28 23:00:00|17652|17634|17708.2|17690.2|17784|17780|17594.5|17590.5|12074534
1632956400000|2021-09-29 23:00:00|17708.6|17690.6|17557.7|17539.7|17744|17728.9|17512.9|17508.9|18155437
1633042800000|2021-09-30 23:00:00|17558.1|17540.1|17596|17592|17642|17638|17398.9|17394.9|7956039
1633215600000|2021-10-02 23:00:00|17618.1|17600.1|17629.9|17611.9|17633.4|17615.4|17597.5|17579.5|0
1633302000000|2021-10-03 23:00:00|17630.6|17612.6|17636.8|17618.8|17729.5|17725.5|17507.5|17503.5|13779748
1633388400000|2021-10-04 23:00:00|17637.5|17619.5|17848|17830|17858.6|17854.6|17516.7|17512.7|12567589
1633474800000|2021-10-05 23:00:00|17848.4|17830.4|17774.8|17756.8|17852.2|17841.1|17583.8|17579.8|20548086
1633561200000|2021-10-06 23:00:00|17775.5|17757.5|17838.5|17820.5|17867.5|17863.5|17725.5|17721.5|16029475
1633647600000|2021-10-07 23:00:00|17839.3|17821.3|17881.5|17877.5|17949|17945|17801|17797|6360011
1633820400000|2021-10-09 23:00:00|17905.4|17887.4|17766.2|17748.2|17911.6|17893.6|17763|17745|0
1633906800000|2021-10-10 23:00:00|17766.5|17748.5|17904.4|17886.4|18047.5|18043.5|17718.8|17700.8|11684218
1633993200000|2021-10-11 23:00:00|17904.7|17886.7|17990.8|17972.8|18041|18037|17794.5|17790.5|12633788
1634079600000|2021-10-12 23:00:00|17990.1|17972.1|18230.3|18212.3|18240.3|18236.3|17985|17967|13417378
1634166000000|2021-10-13 23:00:00|18229.9|18211.9|18415|18397|18416.3|18398.3|18227.5|18209.5|12701515
1634252400000|2021-10-14 23:00:00|18415.7|18397.7|18469.5|18451.5|18481|18477|18313|18309|6358220
1634425200000|2021-10-16 23:00:00|18480.4|18462.4|18451.2|18433.2|18482.4|18464.4|18444.3|18426.3|0
1634511600000|2021-10-17 23:00:00|18451.5|18433.5|18494.2|18476.2|18542|18538|18411.5|18407.5|12764939
1634598000000|2021-10-18 23:00:00|18495.7|18477.7|18471.1|18453.1|18599.5|18595.5|18371.5|18367.5|20029056
1634684400000|2021-10-19 23:00:00|18470.8|18452.8|18327.2|18309.2|18487.7|18475.5|18261.3|18257.3|21651266
1634770800000|2021-10-20 23:00:00|18327.9|18309.9|18267.7|18249.7|18392|18388|18084.5|18080.5|19624536
1634857200000|2021-10-21 23:00:00|18267.3|18249.3|18160.5|18156.5|18322.5|18318.5|18058.8|18054.8|9365196
1635030000000|2021-10-23 23:00:00|18124.8|18106.8|18093|18075|18127.9|18109.9|18091.1|18073.1|0
1635116400000|2021-10-24 23:00:00|18093.7|18075.7|18135.4|18117.4|18246|18242|17999|17995|18717738
1635202800000|2021-10-25 23:00:00|18136.1|18118.1|18349.2|18331.2|18373.3|18369.3|18105.1|18101.1|16701202
1635289200000|2021-10-26 23:00:00|18348.5|18330.5|18227|18209|18356.9|18338.9|18173|18169|10795315
1635375600000|2021-10-27 23:00:00|18227.3|18209.3|17882.1|17864.1|18235.6|18231.6|17816.4|17812.4|20229469
1635462000000|2021-10-28 23:00:00|17881.4|17863.4|17771.9|17767.9|17903.1|17899.1|17620.9|17616.9|13382640
1635634800000|2021-10-30 23:00:00|17789.8|17771.8|17795.9|17777.9|17800.2|17782.2|17772.9|17754.9|0
1635724800000|2021-11-01 00:00:00|17796.6|17778.6|17998.9|17980.9|18012.5|18004.7|17691.9|17687.9|18385022
1635811200000|2021-11-02 00:00:00|17999.6|17981.6|17917.9|17899.9|18005.6|18001.6|17825|17821|15473548
1635897600000|2021-11-03 00:00:00|17917.2|17899.2|17897.8|17879.8|17986.7|17982.7|17738.5|17734.5|17339887
1635984000000|2021-11-04 00:00:00|17897.1|17879.1|17914.5|17896.5|17924.9|17920.9|17841.6|17837.6|10131214
1636070400000|2021-11-05 00:00:00|17913.9|17895.9|17928.7|17924.7|17985.2|17981.2|17809.6|17805.6|1461444
1636243200000|2021-11-07 00:00:00|17930.9|17912.9|17932.4|17914.4|17945.8|17927.8|17929.6|17911.6|0
1636329600000|2021-11-08 00:00:00|17931.7|17913.7|18121.5|18103.5|18169.2|18165.2|17829.7|17825.7|20053731
1636416000000|2021-11-09 00:00:00|18121.9|18103.9|17963.8|17945.8|18128.2|18124.2|17946.7|17942.7|13345659
1636502400000|2021-11-10 00:00:00|17964.5|17946.5|17920.2|17902.2|18056.7|18052.7|17890.2|17886.2|13016355
1636588800000|2021-11-11 00:00:00|17920.9|17902.9|17953|17935|17972.7|17968.7|17787.2|17783.2|16679389
1636675200000|2021-11-12 00:00:00|17952.3|17934.3|18160.4|18142.4|18197.3|18193.3|17905.3|17901.3|15968683
1636848000000|2021-11-14 00:00:00|18174.9|18156.9|18180.3|18162.3|18191.4|18173.4|18173.5|18155.5|0
1636934400000|2021-11-15 00:00:00|18181|18163|18139.7|18121.7|18218.8|18214.8|18067.8|18063.8|10855081
1637020800000|2021-11-16 00:00:00|18140.4|18122.4|17978.4|17960.4|18184.8|18180.8|17922.8|17918.8|13290073
1637107200000|2021-11-17 00:00:00|17978.7|17960.7|17856.4|17838.4|18012.6|18008.6|17812.3|17808.3|11824665
1637193600000|2021-11-18 00:00:00|17855.8|17837.8|17762.2|17744.2|17935.3|17931.3|17641.3|17637.3|16421442
1637280000000|2021-11-19 00:00:00|17761.6|17743.6|17678.3|17660.3|17804.1|17800.1|17659.7|17650.9|16422825
1637452800000|2021-11-21 00:00:00|17692.4|17674.4|17677.5|17659.5|17693.7|17675.7|17676.8|17658.8|0
1637539200000|2021-11-22 00:00:00|17678.1|17660.1|17341.9|17323.9|17800.2|17796.2|17288.2|17284.2|20865311
1637625600000|2021-11-23 00:00:00|17342.5|17324.5|17546.4|17528.4|17559.2|17541.2|17238.9|17234.9|9081574
1637712000000|2021-11-24 00:00:00|17547.1|17529.1|17362.7|17344.7|17580.3|17576.3|17294.8|17290.8|12028433
1637798400000|2021-11-25 00:00:00|17362|17344|17461.5|17443.5|17561.8|17557.8|17330.5|17326.5|16554608
1637884800000|2021-11-26 00:00:00|17460.9|17442.9|16828|16824|17465|17461|16764|16760|14406738
1638057600000|2021-11-28 00:00:00|16908|16890|17008.2|16990.2|17008.8|16990.8|16901.8|16883.8|0
1638144000000|2021-11-29 00:00:00|17008.5|16990.5|17045.5|17027.5|17147.9|17143.9|16786|16782|24298484
1638230400000|2021-11-30 00:00:00|17046.2|17028.2|17053.7|17035.7|17286.7|17282.7|16941.4|16937.4|30883777
1638316800000|2021-12-01 00:00:00|17054.3|17036.3|17105.7|17087.7|17271|17267|16944.9|16940.9|19096651
1638403200000|2021-12-02 00:00:00|17106|17088|17376.7|17358.7|17457.5|17453.5|17020.5|17016.5|18603116
1638489600000|2021-12-03 00:00:00|17376.4|17358.4|17107.2|17089.2|17465|17461|17071.6|17067.6|22393057
1638662400000|2021-12-05 00:00:00|17120.8|17102.8|17172.9|17154.9|17179|17161|17120.1|17102.1|0
1638748800000|2021-12-06 00:00:00|17173.6|17155.6|16960.2|16942.2|17217.1|17213.1|16851.2|16841.4|17340589
1638835200000|2021-12-07 00:00:00|16961.5|16943.5|17286|17268|17297.2|17279.2|16929.9|16919.3|19890001
1638921600000|2021-12-08 00:00:00|17285.4|17267.4|17458.9|17440.9|17492.9|17488.9|17233.4|17229.4|15845691
1639008000000|2021-12-09 00:00:00|17458.6|17440.6|17474.9|17456.9|17536.4|17532.4|17364.7|17360.7|17114381
1639094400000|2021-12-10 00:00:00|17475.5|17457.5|17575.4|17557.4|17578.4|17574.4|17377.2|17373.2|15022751
1639267200000|2021-12-12 00:00:00|17583.6|17565.6|17599|17581|17601.9|17583.9|17583.2|17565.2|0
1639353600000|2021-12-13 00:00:00|17598.7|17580.7|17273|17255|17634.4|17630.4|17253.4|17242|19964792
1639440000000|2021-12-14 00:00:00|17272.3|17254.3|17301.4|17283.4|17365.1|17361.1|17208.6|17204.6|18240861
1639526400000|2021-12-15 00:00:00|17302.8|17284.8|17301.3|17283.3|17319.3|17315.3|17116.8|17112.8|16038915
1639612800000|2021-12-16 00:00:00|17300.6|17282.6|17218.6|17200.6|17354.3|17350.3|17180.8|17176.8|18723120
1639699200000|2021-12-17 00:00:00|17219.9|17201.9|16962.3|16944.3|17268.6|17264.6|16891.1|16887.1|21374022
1639872000000|2021-12-19 00:00:00|16960.7|16942.7|16869.3|16851.3|16965.7|16947.7|16865.1|16847.1|0
1639958400000|2021-12-20 00:00:00|16870.2|16852.2|16771.6|16753.6|16925.1|16921.1|16390.1|16386.1|29589678
1640044800000|2021-12-21 00:00:00|16772.2|16754.2|16883.5|16865.5|16932.8|16928.8|16687.6|16683.6|23403797
1640131200000|2021-12-22 00:00:00|16884.1|16866.1|17075.8|17057.8|17081|17067.3|16801.1|16797.1|15074114
1640217600000|2021-12-23 00:00:00|17074.5|17056.5|17111.1|17093.1|17133.5|17129.5|17022.8|17018.8|15736542
1640304000000|2021-12-24 00:00:00|17095.7|17091.7|16985.2|16981.2|17150.2|17146.2|16911|16907|38530
1640476800000|2021-12-26 00:00:00|16999.2|16981.2|17008.6|16990.6|17014.2|16996.2|16994.8|16976.8|0
1640563200000|2021-12-27 00:00:00|17009|16991|17184.7|17166.7|17199.2|17195.2|16829.2|16825.2|17424483
1640649600000|2021-12-28 00:00:00|17185.4|17167.4|17217|17199|17262.7|17258.7|17152.7|17148.7|12840060
1640736000000|2021-12-29 00:00:00|17216.4|17198.4|17246.6|17228.6|17291.4|17287.4|17163.7|17159.7|13167883
1640822400000|2021-12-30 00:00:00|17245.9|17227.9|17292.9|17274.9|17315.7|17311.7|17169.2|17165.2|12993584
1640908800000|2021-12-31 00:00:00|17292.8|17274.8|17319|17301|17442.7|17438.7|17215.2|17211.2|12994008
1641081600000|2022-01-02 00:00:00|17355.6|17337.6|17358.6|17340.6|17366|17348|17347.1|17329.1|0
1641168000000|2022-01-03 00:00:00|17358.9|17340.9|17638.5|17620.5|17698.8|17680.8|17358.2|17340.2|12994935
1641254400000|2022-01-04 00:00:00|17639.1|17621.1|17804.6|17786.6|17870.6|17866.6|17607.6|17603.6|12988638
1641340800000|2022-01-05 00:00:00|17804.9|17786.9|17803.7|17785.7|17975.4|17971.4|17755.9|17745.3|12991545
1641427200000|2022-01-06 00:00:00|17804.3|17786.3|17816|17798|17855.1|17851.1|17654.4|17650.4|12990750
1641513600000|2022-01-07 00:00:00|17816.3|17798.3|17895.5|17877.5|17918.7|17914.7|17705.7|17701.7|12989536
1641686400000|2022-01-09 00:00:00|17899.6|17881.6|17867.6|17849.6|17906.6|17888.6|17847.8|17829.8|0
1641772800000|2022-01-10 00:00:00|17868.3|17850.3|17954|17936|18044.3|18026.3|17848.7|17840.9|12991990
1641859200000|2022-01-11 00:00:00|17954.7|17936.7|18186|18168|18195.8|18182.7|17936.7|17927|12984419
1641945600000|2022-01-12 00:00:00|18185.3|18167.3|18315.5|18297.5|18344.7|18340.7|18137.2|18133.2|12984719
1642032000000|2022-01-13 00:00:00|18316.2|18298.2|18256.2|18238.2|18352|18348|18176.8|18172.8|12982401
1642118400000|2022-01-14 00:00:00|18255.5|18237.5|18267.2|18249.2|18299.5|18295.5|18126|18122|12985200
1642291200000|2022-01-16 00:00:00|18279.6|18261.6|18244.3|18226.3|18280.1|18262.1|18238.1|18220.1|0
1642377600000|2022-01-17 00:00:00|18244.7|18226.7|18311.8|18293.8|18345.4|18334.5|18159.5|18155.5|12987513
1642464000000|2022-01-18 00:00:00|18312.1|18294.1|18111.8|18093.8|18348.2|18344.2|18088.9|18084.9|12997137
1642550400000|2022-01-19 00:00:00|18112.1|18094.1|17850.6|17832.6|18143.2|18139.2|17850.6|17832.6|12989028
1642636800000|2022-01-20 00:00:00|17851.3|17833.3|17685.4|17667.4|17960.3|17956.3|17615.4|17597.4|12986709
1642723200000|2022-01-21 00:00:00|17685.7|17667.7|17427.5|17409.5|17698.3|17694.3|17418.3|17406.8|12985381
1642896000000|2022-01-23 00:00:00|17447.1|17429.1|17517.9|17499.9|17523.6|17505.6|17442.8|17424.8|0
1642982400000|2022-01-24 00:00:00|17517.2|17499.2|17000.2|16982.2|17579.3|17575.3|16669.3|16665.3|12985464
1643068800000|2022-01-25 00:00:00|17001.2|16983.2|17270|17252|17305.6|17298.8|16837.3|16833.3|12974332
1643155200000|2022-01-26 00:00:00|17270.7|17252.7|17186.5|17168.5|17285.1|17281.1|17042.3|17038.3|15438208
1643241600000|2022-01-27 00:00:00|17185.5|17167.5|17107|17089|17189.6|17181.8|16807.8|16803.8|27554046
1643328000000|2022-01-28 00:00:00|17105.9|17087.9|17152.9|17134.9|17332.6|17328.6|16969.3|16965.3|26007416
1643500800000|2022-01-30 00:00:00|17151.1|17133.1|17132.7|17114.7|17160|17142|17106.1|17088.1|0
1643587200000|2022-01-31 00:00:00|17133|17115|17483.5|17465.5|17492.2|17484.4|17113.7|17095.7|21523770
1643673600000|2022-02-01 00:00:00|17484.2|17466.2|17653.2|17635.2|17665.5|17647.5|17174.3|17170.3|37278162
1643760000000|2022-02-02 00:00:00|17652.9|17634.9|17715.6|17697.6|17826|17822|17630.3|17626.3|17009130
1643846400000|2022-02-03 00:00:00|17715.2|17697.2|17601.8|17583.8|17769.5|17765.5|17458.2|17454.2|21560964
1643932800000|2022-02-04 00:00:00|17602.1|17584.1|17451|17433|17614.2|17605.5|17367.5|17363.5|19274444
1644105600000|2022-02-06 00:00:00|17485.9|17467.9|17489.3|17471.3|17492|17474|17460.6|17442.6|0
1644192000000|2022-02-07 00:00:00|17489.6|17471.6|17219.7|17201.7|17518.4|17514.4|17115.2|17111.2|21657696
1644278400000|2022-02-08 00:00:00|17220|17202|17333.5|17315.5|17336.6|17318.6|17045.5|17041.5|24560394
1644364800000|2022-02-09 00:00:00|17333.8|17315.8|17559|17541|17579.6|17561.6|17276.9|17272.9|15652033
1644451200000|2022-02-10 00:00:00|17559.4|17541.4|17447.9|17429.9|17656.2|17652.2|17433.7|17426.5|18396838
1644537600000|2022-02-11 00:00:00|17445.9|17427.9|17203.9|17185.9|17472.4|17468.4|17159.9|17155.9|24780710
1644710400000|2022-02-13 00:00:00|17184.5|17166.5|17197.1|17179.1|17206.5|17188.5|17150.6|17132.6|0
1644796800000|2022-02-14 00:00:00|17197.7|17179.7|16881.5|16863.5|17213.4|17207.4|16792.7|16788.7|24940387
1644883200000|2022-02-15 00:00:00|16882.9|16864.9|17386.4|17368.4|17409.2|17405.2|16834.5|16823.5|31403262
1644969600000|2022-02-16 00:00:00|17385.8|17367.8|17355.3|17337.3|17489.8|17485.8|17236|17232|27715930
1645056000000|2022-02-17 00:00:00|17355|17337|17206.1|17188.1|17435.5|17431.5|17175.5|17160.5|24935173
1645142400000|2022-02-18 00:00:00|17205.4|17187.4|17127.2|17109.2|17391.2|17387.2|17115.1|17107.5|19580447
1645315200000|2022-02-20 00:00:00|17049.7|17031.7|17085|17067|17096|17078|17049.3|17031.3|0
1645401600000|2022-02-21 00:00:00|17084.7|17066.7|17067.5|17049.5|17351.8|17347.8|16993.5|16975.5|23951781
1645488000000|2022-02-22 00:00:00|17068.2|17050.2|17178.2|17160.2|17221|17217|16848.5|16844.5|29640085
1645574400000|2022-02-23 00:00:00|17179.6|17161.6|16834.1|16816.1|17218.5|17214.5|16800.7|16782.7|10463088
1645660800000|2022-02-24 00:00:00|16833.4|16815.4|16502.5|16484.5|16847.1|16829.1|16015|16011|40715660
1645747200000|2022-02-25 00:00:00|16503.5|16485.5|16937.6|16919.6|16974.9|16970.9|16399.9|16395.9|35161926
1645920000000|2022-02-27 00:00:00|16640.7|16618.7|16693.3|16675.3|16768.3|16750.3|16589.7|16567.7|0
1646006400000|2022-02-28 00:00:00|16693.6|16675.6|16874.5|16856.5|16915.4|16911.4|16319.4|16315.4|31025363
1646092800000|2022-03-01 00:00:00|16875.1|16857.1|16494.2|16476.2|16908.8|16904.8|16410.3|16406.3|31031027
1646179200000|2022-03-02 00:00:00|16495.2|16477.2|16627.5|16609.5|16700.8|16696.8|16400.2|16396.2|27553896
1646265600000|2022-03-03 00:00:00|16629.2|16611.2|16382.7|16364.7|16699.8|16695.8|16318|16314|23635274
1646352000000|2022-03-04 00:00:00|16383.7|16365.7|16104.5|16086.5|16411.2|16407.2|15959.5|15955.5|33998068
1646524800000|2022-03-06 00:00:00|16048.3|16030.3|15968.4|15950.4|16049|16031|15954.9|15936.9|0
1646611200000|2022-03-07 00:00:00|15967.7|15949.7|15592.4|15574.4|16032.5|16014.5|15578.2|15560.2|38488724
1646697600000|2022-03-08 00:00:00|15593.1|15575.1|15950.6|15932.6|16119.4|16115.4|15579.1|15561.1|36325852
1646784000000|2022-03-09 00:00:00|15950.2|15932.2|16542.2|16524.2|16599.4|16595.4|15857.4|15853.4|30369165
1646870400000|2022-03-10 00:00:00|16542.9|16524.9|16484|16466|16702.7|16698.7|16366.4|16362.4|31955701
1646956800000|2022-03-11 00:00:00|16483.7|16465.7|16454.8|16436.8|16814.9|16810.9|16421.4|16417.4|21612934
1647129600000|2022-03-13 00:00:00|16488.4|16470.4|16543.4|16525.4|16548.8|16530.8|16485.3|16467.3|0
1647216000000|2022-03-14 00:00:00|16543.1|16525.1|16761.2|16743.2|16942.1|16938.1|16498.9|16494.9|20658541
1647302400000|2022-03-15 00:00:00|16760.8|16742.8|16888.3|16870.3|16944|16940|16503.5|16499.5|27540725
1647388800000|2022-03-16 00:00:00|16887.6|16869.6|17276.2|17258.2|17289.5|17285.5|16823.3|16819.3|23832243
1647475200000|2022-03-17 00:00:00|17275.2|17257.2|17339.7|17321.7|17395|17391|17164.5|17160.5|26234497
1647561600000|2022-03-18 00:00:00|17341.1|17323.1|17468.5|17464.5|17468.5|17464.5|17205|17201|13127515
1647734400000|2022-03-20 00:00:00|17456.7|17438.7|17436.4|17418.4|17471.8|17453.8|17434.4|17416.4|0
1647820800000|2022-03-21 00:00:00|17436.8|17418.8|17154.7|17136.7|17439.2|17425|17107.6|17103.6|18605304
1647907200000|2022-03-22 00:00:00|17153.4|17135.4|17387|17369|17441.1|17437.1|17031.1|17027.1|24310860
1647993600000|2022-03-23 00:00:00|17385.6|17367.6|17163|17145|17447.5|17443.5|17142.5|17128.1|21922515
1648080000000|2022-03-24 00:00:00|17163.7|17145.7|17277.9|17259.9|17321.5|17317.5|17118|17114|19349042
1648166400000|2022-03-25 00:00:00|17279.2|17261.2|17223.6|17219.6|17292.5|17288.5|17082.4|17078.4|7970898
1648339200000|2022-03-27 00:00:00|17229.6|17211.6|17207.2|17189.2|17239.9|17221.9|17203.9|17185.9|0
1648422000000|2022-03-27 23:00:00|17207.9|17189.9|17358.1|17340.1|17363.9|17359.9|17006.6|17002.6|10343011
1648508400000|2022-03-28 23:00:00|17358.4|17340.4|17565.1|17547.1|17584.9|17580.9|17252.9|17248.9|7842120
1648594800000|2022-03-29 23:00:00|17564.4|17546.4|17456|17438|17570.4|17554.9|17407.9|17403.9|15534916
1648681200000|2022-03-30 23:00:00|17456.6|17438.6|17362.4|17344.4|17549|17545|17302.5|17298.5|17851150
1648767600000|2022-03-31 23:00:00|17363.1|17345.1|17640|17636|17674.9|17667.5|17329|17324.1|9610648
1648940400000|2022-04-02 23:00:00|17648.1|17630.1|17638.8|17620.8|17650.1|17632.1|17632.4|17614.4|0
1649026800000|2022-04-03 23:00:00|17638.5|17620.5|18126.8|18108.8|18150.3|18146.3|17604.3|17586.3|24646000
1649113200000|2022-04-04 23:00:00|18126.1|18108.1|17850.6|17832.6|18130.3|18123.3|17810.3|17806.3|19293355
1649199600000|2022-04-05 23:00:00|17850.9|17832.9|17724.9|17706.9|17900.7|17896.7|17647.7|17643.7|20414440
1649286000000|2022-04-06 23:00:00|17724.6|17706.6|17703.7|17685.7|17804.4|17800.4|17603.4|17599.4|22539913
1649372400000|2022-04-07 23:00:00|17703.3|17685.3|17801.4|17797.4|17884.9|17880.9|17594.2|17590.2|11623378
1649545200000|2022-04-09 23:00:00|17818.5|17800.5|17814.3|17796.3|17826.8|17808.8|17808.7|17790.7|0
1649631600000|2022-04-10 23:00:00|17815|17797|17563.9|17545.9|17822.4|17818.4|17536.9|17532.9|21575757
1649718000000|2022-04-11 23:00:00|17564.6|17546.6|17477.2|17459.2|17630.4|17626.4|17410.7|17406.7|23274286
1649804400000|2022-04-12 23:00:00|17476.5|17458.5|17386.5|17368.5|17634.4|17630.4|17272.9|17268.9|20720482
1649890800000|2022-04-13 23:00:00|17386.9|17368.9|17280.5|17276.5|17468.3|17464.3|17279.5|17275.5|10360249
1649977200000|2022-04-14 23:00:00|17309|17305|17252.5|17248.5|17348.5|17344.5|17239|17235|6520
1650150000000|2022-04-16 23:00:00|17241.9|17223.9|17233.2|17215.2|17265|17247|17224.2|17206.2|0
1650236400000|2022-04-17 23:00:00|17233.9|17215.9|17216|17198|17264.5|17260.5|17051.3|17047.3|20529187
1650322800000|2022-04-18 23:00:00|17217.4|17199.4|17012.4|16994.4|17263.1|17259.1|16807.6|16803.6|27270524
1650409200000|2022-04-19 23:00:00|17013.1|16995.1|17173.7|17155.7|17186.1|17174|16931.3|16927.3|23312159
1650495600000|2022-04-20 23:00:00|17173|17155|17180.6|17162.6|17391.3|17387.3|17161|17151.6|18666285
1650582000000|2022-04-21 23:00:00|17179.9|17161.9|16956.5|16952.5|17267|17263|16956.5|16952.5|10178099
1650754800000|2022-04-23 23:00:00|16978.6|16960.6|16989.8|16971.8|17005.2|16987.2|16959|16941|0
1650841200000|2022-04-24 23:00:00|16991.2|16973.2|17055.9|17037.9|17061.5|17057.5|16820|16816|22206230
1650927600000|2022-04-25 23:00:00|17056.2|17038.2|16886.9|16868.9|17172.3|17168.3|16797.5|16793.5|19072629
1651014000000|2022-04-26 23:00:00|16887.3|16869.3|16990.1|16972.1|17038.3|17034.3|16841.5|16837.5|12901275
1651100400000|2022-04-27 23:00:00|16990.9|16972.9|17167.3|17149.3|17248.2|17244.2|16950.2|16942.6|20596393
1651186800000|2022-04-28 23:00:00|17168|17150|16932.1|16928.1|17358.4|17354.4|16893.1|16889.1|14382159
1651359600000|2022-04-30 23:00:00|16962|16944|16941.3|16923.3|16978.4|16960.4|16889.6|16871.6|0
1651446000000|2022-05-01 23:00:00|16942.6|16924.6|16987|16969|17078.1|17074.1|16819.3|16815.3|19996366
1651532400000|2022-05-02 23:00:00|16986.7|16968.7|17008.6|16990.6|17052.8|17048.8|16899.6|16890.5|19994379
1651618800000|2022-05-03 23:00:00|17009|16991|16849|16831|17087.3|17083.3|16559.8|16555.8|33589561
1651705200000|2022-05-04 23:00:00|16849.6|16831.6|16438.4|16420.4|16946.1|16942.1|16345.3|16341.3|27807823
1651791600000|2022-05-05 23:00:00|16438.1|16420.1|16328.8|16324.8|16452.2|16445.3|16216.3|16212.3|13585658
1651964400000|2022-05-07 23:00:00|16275.5|16257.5|16288.9|16270.9|16299.5|16281.5|16256.1|16238.1|0
1652050800000|2022-05-08 23:00:00|16288.6|16270.6|16200.3|16182.3|16373.3|16369.3|16102.3|16098.3|26277471
1652137200000|2022-05-09 23:00:00|16201|16183|16135.8|16131.8|16364.8|16360.8|16000.3|15996.3|13395517
1652223600000|2022-05-10 23:00:00|16104.9|16086.9|15971.9|15953.9|16265.3|16261.3|15921.2|15917.2|29543574
1652310000000|2022-05-11 23:00:00|15972.2|15954.2|15866.6|15848.6|16004.7|16000.7|15670.8|15666.8|30572154
1652396400000|2022-05-12 23:00:00|15867.2|15849.2|15863.3|15859.3|16055.3|16051.3|15710.6|15706.6|16061920
1652569200000|2022-05-14 23:00:00|15897.7|15879.7|15941.6|15923.6|15954.6|15936.6|15897|15879|0
1652655600000|2022-05-15 23:00:00|15941.9|15923.9|15829.8|15811.8|15961.2|15944.3|15723.3|15719.3|21603796
1652742000000|2022-05-16 23:00:00|15830.1|15812.1|16252.6|16234.6|16265.7|16248.3|15820.7|15802.7|24709220
1652828400000|2022-05-17 23:00:00|16252.7|16234.7|15912.1|15894.1|16335.5|16331.5|15855.5|15851.5|25147718
1652914800000|2022-05-18 23:00:00|15912.4|15894.4|15939.9|15921.9|16002.5|15998.5|15711.8|15707.8|25409006
1653001200000|2022-05-19 23:00:00|15940.5|15922.5|16173|16169|16253|16249|15930.4|15912.4|13814936
1653174000000|2022-05-21 23:00:00|16235.3|16217.3|16246.6|16228.6|16250.2|16232.2|16221.1|16203.1|0
1653260400000|2022-05-22 23:00:00|16247.2|16229.2|16167.8|16149.8|16383.3|16379.3|16121|16103|24843521
1653346800000|2022-05-23 23:00:00|16168.8|16150.8|16156.7|16138.7|16230.5|16226.5|15987.6|15983.6|22581390
1653433200000|2022-05-24 23:00:00|16158.3|16140.3|16109.8|16091.8|16219.5|16215.5|15929|15925|13968444
1653519600000|2022-05-25 23:00:00|16110.5|16092.5|16269|16251|16303.5|16299.5|15882.5|15878.5|25085083
1653606000000|2022-05-26 23:00:00|16268.7|16250.7|16434|16430|16435|16431|16190.8|16186.8|11201650
1653778800000|2022-05-28 23:00:00|16430|16412|16429.6|16411.6|16432.7|16414.7|16413|16395|0
1653865200000|2022-05-29 23:00:00|16429.9|16411.9|16563.9|16545.9|16673.8|16669.8|16413.5|16408.5|20562613
1653951600000|2022-05-30 23:00:00|16563.5|16545.5|16441.1|16423.1|16656.6|16652.6|16383.8|16379.8|23586703
1654038000000|2022-05-31 23:00:00|16441.7|16423.7|16379.3|16361.3|16600.9|16596.9|16343.9|16339.9|22638290
1654124400000|2022-06-01 23:00:00|16380|16362|16741.8|16723.8|16763.7|16747.8|16360.5|16342.5|24294856
1654210800000|2022-06-02 23:00:00|16741.2|16723.2|16431.8|16427.8|16786.8|16782.8|16431.8|16427.8|10052166
1654383600000|2022-06-04 23:00:00|16453.5|16435.5|16440.9|16422.9|16461.2|16443.2|16429.8|16411.8|0
1654470000000|2022-06-05 23:00:00|16441.2|16423.2|16462.8|16444.8|16586.8|16582.8|16425.3|16411.8|18044759
1654556400000|2022-06-06 23:00:00|16463.1|16445.1|16461.2|16443.2|16485.4|16467.4|16313.6|16309.6|21380729
1654642800000|2022-06-07 23:00:00|16461.5|16443.5|16308.6|16290.6|16509.4|16505.4|16268.9|16264.9|26379762
1654729200000|2022-06-08 23:00:00|16308.9|16290.9|16208.2|16190.2|16492.7|16474.7|16202.3|16184.3|24300731
1654815600000|2022-06-09 23:00:00|16208.9|16190.9|16026.2|16022.2|16274.2|16270.2|15992.2|15988.2|12155126
1654988400000|2022-06-11 23:00:00|15925.8|15907.8|15912.8|15894.8|15947.7|15929.7|15904.9|15886.9|0
1655074800000|2022-06-12 23:00:00|15912.4|15894.4|15701|15683|15930|15926|15621.3|15617.3|24291361
1655161200000|2022-06-13 23:00:00|15701.7|15683.7|15708.7|15690.7|15848|15844|15601.5|15597.5|24291631
1655247600000|2022-06-14 23:00:00|15709.4|15691.4|15835.2|15817.2|15858.6|15854.6|15638.6|15621.7|24294382
1655334000000|2022-06-15 23:00:00|15835.8|15817.8|15289.6|15271.6|15881|15863|15234.7|15230.7|24290304
1655420400000|2022-06-16 23:00:00|15290.3|15272.3|15349|15345|15396|15392|15179.5|15175.5|12160580
1655593200000|2022-06-18 23:00:00|15383.8|15365.8|15409.5|15391.5|15409.9|15391.9|15359.4|15341.4|0
1655679600000|2022-06-19 23:00:00|15409.2|15391.2|15375.4|15357.4|15429.9|15411.9|15177.6|15173.6|24289696
1655766000000|2022-06-20 23:00:00|15375.1|15357.1|15683.6|15665.6|15737.5|15733.5|15343.6|15339.6|24307108
1655852400000|2022-06-21 23:00:00|15683.2|15665.2|15408.7|15390.7|15683.6|15665.6|15339|15335|24295586
1655938800000|2022-06-22 23:00:00|15409|15391|15605.8|15587.8|15637.6|15633.6|15350.6|15335.2|24295473
1656025200000|2022-06-23 23:00:00|15605.5|15587.5|15862.9|15858.9|15893.9|15889.9|15583|15565|12156765
1656198000000|2022-06-25 23:00:00|15877|15859|15852|15834|15889.1|15871.1|15840.7|15822.7|0
1656284400000|2022-06-26 23:00:00|15853.3|15835.3|15809.9|15791.9|15929.4|15925.4|15765.9|15761.9|24295796
1656370800000|2022-06-27 23:00:00|15810.6|15792.6|15705.5|15687.5|15886.5|15882.5|15670|15666|24297467
1656457200000|2022-06-28 23:00:00|15717.2|15699.2|15765.3|15747.3|15845.5|15841.5|15664|15660|24299565
1656543600000|2022-06-29 23:00:00|15765.6|15747.6|15789.9|15771.9|15856.6|15852.6|15627.6|15623.6|24298941
1656630000000|2022-06-30 23:00:00|15790.3|15772.3|15720.6|15716.6|15857.2|15839.2|15709.6|15705.6|2929