1298588400000|2011-02-24 23:00:00|9305|9265|9365|9310|9435|9390|9290|8920|0
1298847600000|2011-02-27 23:00:00|9460|9330|9500|9460|9525|9480|9295|9250|0
1298934000000|2011-02-28 23:00:00|9550|9420|9540|9495|9595|9545|9485|9415|0
1299020400000|2011-03-01 23:00:00|9490|9355|9525|9475|9550|9505|9455|9120|0
1299106800000|2011-03-02 23:00:00|9605|9565|9625|9570|9740|9650|9540|9405|0
1299193200000|2011-03-03 23:00:00|9730|9595|9700|9650|9730|9670|9585|9395|0
1299538800000|2011-03-07 23:00:00|9850|9810|9900|9840|9900|9855|9820|9750|0
1299625200000|2011-03-08 23:00:00|9950|9845|9912|9872|9980|9915|9869|9824|0
1299711600000|2011-03-09 23:00:00|9904|9789|9669|9614|10209|9839|9659|9609|0
1299798000000|2011-03-10 23:00:00|9649|9549|9574|9499|9699|9654|9534|9379|0
1300057200000|2011-03-13 23:00:00|9589|9379|9615|9565|9664|9590|9524|9379|0
1300143600000|2011-03-14 23:00:00|9730|9530|9405|9360|9730|9530|9320|9270|0
1300230000000|2011-03-15 23:00:00|9620|9390|9580|9540|9620|9555|9455|9390|0
1300316400000|2011-03-16 23:00:00|9510|9470|9495|9435|9605|9500|9415|9110|0
1300402800000|2011-03-17 23:00:00|9500|9460|9495|9455|9595|9530|9480|9415|0
1300748400000|2011-03-21 23:00:00|9555|9405|9582.5|9542.5|9590|9545|9405|9355|0
1300834800000|2011-03-22 23:00:00|9590|9400|9590|9545|9640|9595|9530|9400|0
1300921200000|2011-03-23 23:00:00|9660|9525|9612.5|9572.5|9700|9610|9570|9390|0
1301007600000|2011-03-24 23:00:00|10215|9490|9680|9630|10215|9715|9620|9490|0
1301263200000|2011-03-27 22:00:00|9700|9660|9705|9645|9795|9750|9685|9595|0
1301349600000|2011-03-28 22:00:00|9685|9595|9710|9665|9845|9795|9635|9430|0
1301436000000|2011-03-29 22:00:00|9705|9665|9730|9675|9790|9730|9650|9605|0
1301522400000|2011-03-30 22:00:00|9715|9657.5|9590|9545|9755|9705|9550|9505|0
1301608800000|2011-03-31 22:00:00|9625|9585|9735|9690|9840|9695|9582.5|9475|0
1301868000000|2011-04-03 22:00:00|9580|9540|10160|8960|10160|9540|9580|8960|0
1302040800000|2011-04-05 22:00:00|9765|9725|9960|9905|10155|9910|9760|9560|0
1302127200000|2011-04-06 22:00:00|9945|9950|10007.5|9967.5|10035|9970|9915|9865|0
1302213600000|2011-04-07 22:00:00|9955|9915|10047.5|10007.5|10070|10020|9945|9900|0
1302472800000|2011-04-10 22:00:00|10082.5|10042.5|9986.9|9921.9|10135|10085|9961.9|9910|0
1302559200000|2011-04-11 22:00:00|9961.9|9906.9|9879.4|9839.4|9971.9|9916.9|9846.9|9801.9|0
1302645600000|2011-04-12 22:00:00|9871.9|9831.9|10100|10035|10110|10065|9851.9|9796.9|0
1302732000000|2011-04-13 22:00:00|10090|10050|10051.9|10011.9|10130|10085|10044.4|9995|0
1302818400000|2011-04-14 22:00:00|10049.4|10009.4|10069.4|10029.4|10154.4|10099.4|9984.4|9939.4|0
1303077600000|2011-04-17 22:00:00|10049.4|10009.4|10036.9|9996.9|10139.4|10094.4|10014.4|9929.4|0
1303164000000|2011-04-18 22:00:00|9974.4|9934.4|9874.4|9814.4|10049.4|9944.4|9859.4|9814.4|0
1303250400000|2011-04-19 22:00:00|9924.4|9884.4|9859.4|9809.4|10044.4|9916.9|9824.4|9779.4|0
1303336800000|2011-04-20 22:00:00|9949.4|9909.4|9939.4|9894.4|9969.4|9924.4|9826.9|9654.4|0
1303423200000|2011-04-21 22:00:00|9909.4|9869.4|9854.4|9779.4|9989.4|9924.4|9844.4|9779.4|0
1303682400000|2011-04-24 22:00:00|9819.4|9749.4|9809.4|9729.4|9844.4|9794.4|9744.4|9694.4|0
1303768800000|2011-04-25 22:00:00|9759.4|9719.4|9719.4|9664.4|9799.4|9754.4|9689.4|9339.4|0
1303855200000|2011-04-26 22:00:00|9764.4|9724.4|9657.5|9617.5|10039.4|9836.9|9635|9590|0
1303941600000|2011-04-27 22:00:00|9645|9605|9610|9565|9835|9740|9605|9550|0
1304028000000|2011-04-28 22:00:00|9660|9570|9615|9575|9795|9620|9525|9480|0
1304373600000|2011-05-02 22:00:00|9660|9620|9685|9620|9750|9665|9570|9525|0
1304460000000|2011-05-03 22:00:00|9690|9650|9360|9295|9790|9650|9350|9290|0
1304546400000|2011-05-04 22:00:00|9335|9330|9371|9326|9430|9385|9335|9290|0
1304632800000|2011-05-05 22:00:00|9276|9236|9358.5|9318.5|9421|9356|9178.5|9041|0
1304892000000|2011-05-08 22:00:00|9348.5|9308.5|9395|9335|9431|9386|9340|9271|0
1304978400000|2011-05-09 22:00:00|9445|9395|9425.6|9385.6|9460|9410|9395|9350|0
1305064800000|2011-05-10 22:00:00|9433.1|9393.1|9423.1|9373.1|9503.1|9428.1|9373.1|9328.1|0
1305151200000|2011-05-11 22:00:00|9363.1|9323.1|9260.6|9220.6|9403.1|9343.1|9260.6|9213.1|0
1305237600000|2011-05-12 22:00:00|9285.8|9245.8|9385.8|9340.8|9385.8|9340.8|9240.8|9190.8|0
1305496800000|2011-05-15 22:00:00|9263.3|9223.3|9295.8|9230.8|9375.8|9330.8|9260.8|9165.8|0
1305583200000|2011-05-16 22:00:00|9235.8|9195.8|9313.4|9258.4|9365.8|9320.8|9220.8|9175.8|0
1305669600000|2011-05-17 22:00:00|9298.4|9305.9|9388.4|9323.4|9543.4|9363.4|9298.4|9113.4|0
1305756000000|2011-05-18 22:00:00|9363.4|9330.9|9427.5|9387.5|9445|9398.4|9363.4|9293.4|0
1305842400000|2011-05-19 22:00:00|9410|9370|9402.5|9362.5|9455|9410|9390|9340|0
1306101600000|2011-05-22 22:00:00|9315|9275|9146.2|9101.2|9375|9330|9125|9080|0
1306188000000|2011-05-23 22:00:00|9106.2|9066.2|9136.2|9091.2|9201.2|9121.2|9106.2|9061.2|0
1306274400000|2011-05-24 22:00:00|9111.2|9071.2|9033.7|8993.7|9126.2|9081.2|8976.2|8931.2|0
1306360800000|2011-05-25 22:00:00|9066.2|9026.2|9045.6|9005.6|9116.2|9056.2|9018.1|8973.1|0
1306447200000|2011-05-26 22:00:00|8983.1|8943.1|9053.1|8998.1|9168.1|9068.1|8983.1|8918.1|0
1306706400000|2011-05-29 22:00:00|9025|8985|9107.5|9067.5|9135|9090|8995|8930|0
1306792800000|2011-05-30 22:00:00|9100|9060|9214.8|9174.8|9227.3|9175|9090|9045|0
1306879200000|2011-05-31 22:00:00|9192.3|9152.3|9177.3|9132.3|9232.3|9187.3|9162.3|9117.3|0
1306965600000|2011-06-01 22:00:00|9101.4|9061.4|8992.6|8947.6|9131.4|9076.4|8921.4|8876.4|0
1307052000000|2011-06-02 22:00:00|8947.6|8907.6|9005.1|8965.1|9067.6|9022.6|8947.6|8907.6|0
1307397600000|2011-06-06 22:00:00|9027.2|8987.2|9036.8|8996.8|9042.2|8997.2|8972.2|8922.2|0
1307484000000|2011-06-07 22:00:00|9066.8|9026.8|8993|8953|9066.8|9026.8|8921.8|8866.8|0
1307570400000|2011-06-08 22:00:00|9013|8973|8842.5|8802.5|9018|8973|8817.5|8772.5|0
1307656800000|2011-06-09 22:00:00|8912.5|8872.5|8812|8762|8912.5|8872.5|8762.5|8717.5|0
1307916000000|2011-06-12 22:00:00|8880|8840|8905|8860|8925|8880|8810|8760|0
1308002400000|2011-06-13 22:00:00|8930|8890|9012.1|8972.1|9080|9030|8865|8760|0
1308088800000|2011-06-14 22:00:00|8994.6|8954.6|8928.7|8878.7|9084.6|9034.6|8928.7|8878.7|0
1308175200000|2011-06-15 22:00:00|8838.7|8798.7|8835.3|8790.3|8888.7|8838.7|8808.7|8688.7|0
1308261600000|2011-06-16 22:00:00|8815.3|8775.3|8805|8750|8885|8835|8795|8745|0
1308520800000|2011-06-19 22:00:00|8732.5|8692.5|8783.4|8723.4|8825|8775|8730|8640|0
1308607200000|2011-06-20 22:00:00|8798.4|8758.4|8844|8789|8863.4|8818.4|8788.4|8738.4|0
1308693600000|2011-06-21 22:00:00|8879|8839|8846.5|8806.5|8934|8864|8809|8764|0
1308780000000|2011-06-22 22:00:00|8879|8839|8939.4|8899.4|9004|8959|8774|8734|0
1308866400000|2011-06-23 22:00:00|8881.9|8841.9|9199.4|9159.4|9256.9|9211.9|8881.9|8841.9|0
1309125600000|2011-06-26 22:00:00|9156.9|9116.9|9211.9|9166.9|9261.9|9216.9|9131.9|8981.9|0
1309212000000|2011-06-27 22:00:00|9226.9|9186.9|9182.6|9137.6|9271.9|9221.9|9135|9085|0
1309298400000|2011-06-28 22:00:00|9210|9170|9100|9045|9235|9182.5|9080|9030|0
1309384800000|2011-06-29 22:00:00|9065|9025|9191.6|9151.6|9280|9230|9065|9020|0
1309471200000|2011-06-30 22:00:00|9184.1|9144.1|9186.6|9146.6|9244.1|9199.1|9154.1|9104.1|0
1309644000000|2011-07-02 22:00:00|9251|9211|9216|9176|9666|9211|9216|8796|0
1309730400000|2011-07-03 22:00:00|9268.5|9228.5|9353|9293|9391|9346|9236|9141|0
1309816800000|2011-07-04 22:00:00|9388|9348|9365.5|9325.5|9408|9348|9318|9273|0
1309903200000|2011-07-05 22:00:00|9378|9338|9287.4|9247.4|9463|9338|9238|9168|0
1309989600000|2011-07-06 22:00:00|9284.9|9244.9|9288|9248|9464.9|9339.9|9254.9|9209.9|0
1310076000000|2011-07-07 22:00:00|9238|9198|9323|9268|9368|9323|9238|9198|0
1310335200000|2011-07-10 22:00:00|9335.5|9295.5|9240|9200|9413|9295.5|9223|9088|0
1310421600000|2011-07-11 22:00:00|9160|9120|9034.9|8994.9|9340|9180|9014.9|8969.9|0
1310508000000|2011-07-12 22:00:00|9074.9|9034.9|9199|9154|9214.9|9169.9|9054.9|8954.9|0
1310594400000|2011-07-13 22:00:00|9249|9209|9189|9149|9249|9209|9149|9099|0
1310680800000|2011-07-14 22:00:00|9219|9179|9264.5|9204.5|9274.5|9229.5|9149|9104|0
1310940000000|2011-07-17 22:00:00|9224.5|9184.5|9231.9|9191.9|9279.5|9234.5|9219.5|9144.5|0
1311026400000|2011-07-18 22:00:00|9191.9|9151.9|9169.5|9129.5|9251.9|9184.4|8991.9|8896.9|0
1311112800000|2011-07-19 22:00:00|9277|9237|9148|9093|9287|9237|9112|9067|0
1311199200000|2011-07-20 22:00:00|9113|9108|9073|9023|9193|9148|9058|9013|0
1311285600000|2011-07-21 22:00:00|9088|9048|9085.5|9045.5|9123|9078|9053|9013|0
1311544800000|2011-07-24 22:00:00|9003|8963|8800.5|8760.5|9063|8998|8788|8743|0
1311631200000|2011-07-25 22:00:00|8818|8778|8848|8808|8918|8828|8773|8728|0
1311717600000|2011-07-26 22:00:00|8843|8803|8853|8798|8873|8828|8768|8693|0
1311804000000|2011-07-27 22:00:00|8810|8770|8800|8740|8835|8775|8740|8695|0
1311890400000|2011-07-28 22:00:00|8820|8780|8787.5|8747.5|8875|8815|8695|8645|0
1312149600000|2011-07-31 22:00:00|8835|8795|8817.5|8777.5|8880|8830|8780|8735|0
1312236000000|2011-08-01 22:00:00|8780|8740|8720|8670|8800|8750|8655|8610|0
1312322400000|2011-08-02 22:00:00|8610|8570|8680|8630|8730|8685|8595|8550|0
1312408800000|2011-08-03 22:00:00|8640|8600|8715|8675|8775|8730|8640|8600|0
1312495200000|2011-08-04 22:00:00|8610|8570|8472.5|8432.5|8610|8570|8425|8370|0
1312754400000|2011-08-07 22:00:00|8270|8230|8290|8250|8700|8445|8150|8105|0
1312840800000|2011-08-08 22:00:00|8030|7990|8310|8255|8355|8310|7955|7910|0
1312927200000|2011-08-09 22:00:00|8115|8075|8345|8295|8425|8380|8115|8075|0
1313013600000|2011-08-10 22:00:00|8305|8265|8472.5|8432.5|8490|8445|8220|8120|0
1313100000000|2011-08-11 22:00:00|8450|8410|8442.5|8402.5|8550|8485|8420|8375|0
1313359200000|2011-08-14 22:00:00|8480|8440|8580|8510|8875|8545|8387.5|8165|0
1313445600000|2011-08-15 22:00:00|8595|8555|8530|8490|8660|8610|8515|8470|0
1313532000000|2011-08-16 22:00:00|8535|8495|8525|8450|8660|8565|8490|8445|0
1313618400000|2011-08-17 22:00:00|8530|8490|8372.5|8332.5|8565|8490|8355|8310|0
1313704800000|2011-08-18 22:00:00|8235|8195|8270|8220|8355|8280|8230|8185|0
1313877600000|2011-08-20 22:00:00|8477.5|8437.5|8477.5|8437.5|8477.5|8437.5|8477.5|8437.5|0
1313964000000|2011-08-21 22:00:00|8250|8210|8230|8180|8340|8295|8160|8115|0
1314050400000|2011-08-22 22:00:00|8225|8185|8385|8335|8395|8350|8195|8085|0
1314136800000|2011-08-23 22:00:00|8390|8350|8275|8235|8425|8365|8265|8220|0
1314223200000|2011-08-24 22:00:00|8260|8220|8605|8560|8610|8565|8260|8220|0
1314309600000|2011-08-25 22:00:00|8585|8545|8615|8525|8650|8600|8380|8335|0
1314568800000|2011-08-28 22:00:00|8550|8510|8510|8455|8685|8570|8445|8185|0
1314655200000|2011-08-29 22:00:00|8490|8450|8445|8405|8635|8590|8435|8390|0
1314741600000|2011-08-30 22:00:00|8495|8455|8505|8465|8600|8485|8430|8225|0
1314828000000|2011-08-31 22:00:00|8565|8525|8472.5|8432.5|8595|8545|8450|8405|0
1314914400000|2011-09-01 22:00:00|8480|8440|8392.5|8352.5|8505|8460|8365|8320|0
1315173600000|2011-09-04 22:00:00|8242.5|8202.5|8225|8170|8350|8290|8215|8095|0
1315260000000|2011-09-05 22:00:00|8105|8065|8205|8145|8240|8190|8105|8055|0
1315346400000|2011-09-06 22:00:00|8210|8170|8305|8265|8400|8300|8185|8125|0
1315432800000|2011-09-07 22:00:00|8355|8315|8295|8245|8425|8385|8275|8215|0
1315519200000|2011-09-08 22:00:00|8290|8250|8270|8210|8415|8365|8235|8190|0
1315692000000|2011-09-10 22:00:00|8585|7785|8585|7785|8585|7785|8585|7785|0
1315778400000|2011-09-11 22:00:00|8190|8150|8585|7785|8585|8150|8190|7785|0
1315864800000|2011-09-12 22:00:00|8068.8|8028.8|8158.8|8098.8|8398.8|8153.8|8068.8|8028.8|0
1315951200000|2011-09-13 22:00:00|8188.8|8148.8|8242.7|8167.7|8270|8225|8075|8020|0
1316037600000|2011-09-14 22:00:00|8290.2|8202.7|8210.2|8170.2|8352.7|8267.7|8210.2|8157.7|0
1316124000000|2011-09-15 22:00:00|8292.7|8252.7|8317.7|8272.7|8427.7|8347.7|8272.7|8172.7|0
1316383200000|2011-09-18 22:00:00|8307.7|8267.7|8132.7|8092.7|8332.7|8267.7|8112.7|8057.7|0
1316469600000|2011-09-19 22:00:00|8087.7|8047.7|8177.7|8122.7|8247.7|8142.7|8067.7|8017.7|0
1316556000000|2011-09-20 22:00:00|8197.7|8157.7|8342.7|8282.7|8407.7|8362.7|8112.7|8062.7|0
1316642400000|2011-09-21 22:00:00|8327.7|8287.7|8090.2|8050.2|8362.7|8287.7|8077.7|7997.7|0
1316728800000|2011-09-22 22:00:00|7962.7|7922.7|8027.7|7977.7|8182.7|8067.7|7927.7|7862.7|0
1316988000000|2011-09-25 22:00:00|8047.7|8007.7|7827.7|7787.7|8092.7|8032.7|7797.7|7752.7|0
1317074400000|2011-09-26 22:00:00|7857.7|7817.7|7915|7870|8067.7|7927.7|7835|7785|0
1317160800000|2011-09-27 22:00:00|7990|7950|7870|7805|7990|7950|7830|7770|0
1317247200000|2011-09-28 22:00:00|7840|7800|7812.5|7772.5|7875|7830|7765|7695|0
1317333600000|2011-09-29 22:00:00|7800|7760|7745|7690|7910|7817.5|7730|7685|0
1318197600000|2011-10-09 22:00:00|7815|7775|7695|7635|7815|7775|7660|7605|0
1318284000000|2011-10-10 22:00:00|7850|7810|7755|7715|8075|8010|7715|7670|0
1318370400000|2011-10-11 22:00:00|7790|7750|8017.5|7977.5|8065|8020|7690|7645|0
1318456800000|2011-10-12 22:00:00|8125|8085|8082.5|8042.5|8185|8085|8010|7955|0
1318543200000|2011-10-13 22:00:00|8030|7990|8070|8020|8145|8060|8000|7955|0
1318716000000|2011-10-15 22:00:00||7650||8070||8070||7650|0
1318802400000|2011-10-16 22:00:00|8117.5|8077.5|8160|8110|8210|8145|8080|7975|0
1318888800000|2011-10-17 22:00:00|8010|7970|7920|7870|8100|8035|7900|7855|0
1318975200000|2011-10-18 22:00:00|7950|7910|7955|7905|8045|8000|7935|7890|0
1319061600000|2011-10-19 22:00:00|7930|7890|7765|7725|7985|7890|7720|7675|0
1319148000000|2011-10-20 22:00:00|7740|7700|7797.5|7757.5|7860|7815|7740|7700|0
1319407200000|2011-10-23 22:00:00|7820|7780|8040|7990|8065|8015|7820|7740|0
1319493600000|2011-10-24 22:00:00|8090|8050|8135|8095|8195|8135|8005|7955|0
1319580000000|2011-10-25 22:00:00|8055|8015|8225|8180|8295|8250|8055|8015|0
1319666400000|2011-10-26 22:00:00|8265|8225|8250|8210|8325|8280|8230|8185|0
1319752800000|2011-10-27 22:00:00|8560|8520|8302.5|8262.5|8560|8520|8290|8215|0
1319925600000|2011-10-29 22:00:00|8320|8280|8320|8280|8510|8280|8320|7975|0
1320015600000|2011-10-30 23:00:00|8300|8260|8285|8235|8365|8315|8230|8180|0
1320102000000|2011-10-31 23:00:00|8220|8180|8270|8220|8370|8320|8190|8130|0
1320188400000|2011-11-01 23:00:00|8210|8170|8470|8400|8490|8440|8170|8125|0
1320274800000|2011-11-02 23:00:00|8492.5|8430|8410|8355|8575|8490|8390|8345|0
1320361200000|2011-11-03 23:00:00|8510|8470|8515|8470|8570|8525|8460|8415|0
1320620400000|2011-11-06 23:00:00|8427.5|8387.5|8405|8365|8495|8450|8390|8335|0
1320706800000|2011-11-07 23:00:00|8410|8370|8400|8350|8485|8440|8370|8325|0
1320793200000|2011-11-08 23:00:00|8390|8397.5|8455|8395|8485|8430|8350|8305|0
1320879600000|2011-11-09 23:00:00|8340|8300|8220|8165|8435|8317.5|8195|8145|0
1320966000000|2011-11-10 23:00:00|8240|8200|8230|8180|8280|8235|8210|8160|0
1321138800000|2011-11-12 23:00:00|8715|8190|8285|8245|8715|8245|8285|8190|0
1321225200000|2011-11-13 23:00:00|8335|8295|8415|8360|8435|8390|8315|8260|0
1321311600000|2011-11-14 23:00:00|8350|8310|8335|8275|8415|8345|8320|8275|0
1321398000000|2011-11-15 23:00:00|8325|8285|8110|8070|8370|8320|8070|8025|0
1321484400000|2011-11-16 23:00:00|8130|8090|8075|8030|8145|8100|8065|7975|0
1321570800000|2011-11-17 23:00:00|8045|8005|7920|7880|8060|8005|7915|7870|0
1321830000000|2011-11-20 23:00:00|7935|7895|7927.5|7887.5|7960|7905|7835|7765|0
1321916400000|2011-11-21 23:00:00|7835|7795|7960|7910|7980|7930|7835|7740|0
1322002800000|2011-11-22 23:00:00|7915|7875|7865|7820|8130|7980|7840|7795|0
1322089200000|2011-11-23 23:00:00|7835|7795|7897.5|7857.5|7945|7900|7810|7685|0
1322175600000|2011-11-24 23:00:00|7880|7840|7842.5|7802.5|7915|7870|7815|7690|0
1322434800000|2011-11-27 23:00:00|7845|7805|7895|7855|7935|7885|7845|7805|0
1322521200000|2011-11-28 23:00:00|7905|7865|7970|7915|7995|7940|7880|7830|0
1322607600000|2011-11-29 23:00:00|7995|7955|7740|7700|8010|7955|7700|7655|0
1322694000000|2011-11-30 23:00:00|7985|7945|7967.5|7927.5|8105|8055|7915|7870|0
1322780400000|2011-12-01 23:00:00|7900|7860|7902.5|7862.5|7980|7920|7855|7805|0
1323039600000|2011-12-04 23:00:00|7917.5|7877.5|7852.5|7812.5|7955|7895|7815|7765|0
1323126000000|2011-12-05 23:00:00|7805|7765|7812.5|7772.5|7865|7810|7785|7740|0
1323212400000|2011-12-06 23:00:00|7835|7795|7910|7865|7925|7865|7790|7750|0
1323298800000|2011-12-07 23:00:00|7855|7815|7862.5|7822.5|7955|7905|7795|7750|0
1323385200000|2011-12-08 23:00:00|7825|7785|7800|7760|7880|7825|7785|7725|0
1323644400000|2011-12-11 23:00:00|7860|7820|7757.5|7717.5|7925|7820|7757.5|7710|0
1323730800000|2011-12-12 23:00:00|7700|7660|7635|7575|7755|7700|7610|7565|0
1323817200000|2011-12-13 23:00:00|7615|7597.5|7625|7570|7665|7610|7595|7550|0
1323903600000|2011-12-14 23:00:00|7570|7530|7435|7380|7640|7567.5|7420|7375|0
1323990000000|2011-12-15 23:00:00|7425|7385|7585|7540|7585|7540|7417.5|7325|0
1324249200000|2011-12-18 23:00:00|7520|7480|7532.5|7492.5|7590|7510|7345|7300|0
1324335600000|2011-12-19 23:00:00|7520|7480|7525|7470|7620|7575|7505|7465|0
1324422000000|2011-12-20 23:00:00|7610|7570|7482.5|7442.5|7660|7615|7465|7420|0
1324508400000|2011-12-21 23:00:00|7495|7455|7460|7410|7525|7480|7385|7340|0
1324594800000|2011-12-22 23:00:00|7505|7465|7500|7455|7585|7540|7440|7315|0
1324854000000|2011-12-25 23:00:00|7580|7435|7445|7385|7580|7485|7420|7370|0
1324940400000|2011-12-26 23:00:00|7260|7220|7395|7345|7480|7425|7260|7220|0
1325026800000|2011-12-27 23:00:00|7390|7350|7375|7335|7400|7355|7310|7265|0
1325026800000|2011-12-27 23:00:00|7390|7350|7375|7335|7400|7355|7310|7265|0
1325113200000|2011-12-28 23:00:00|7330|7290|7392.5|7352.5|7465|7365|7320|7270|0
1325199600000|2011-12-29 23:00:00|7395|7355|7480|7440|7505|7460|7395|7340|0
1325545200000|2012-01-02 23:00:00|7495|7245|7495|7245|7495|7245|7495|7245|0
1325631600000|2012-01-03 23:00:00|7480|7440|7380|7330|7605|7540|7375|7325|0
1325718000000|2012-01-04 23:00:00|7370|7362.5|7390|7340|7485|7440|7355|7310|0
1325804400000|2012-01-05 23:00:00|7385|7345|7377.5|7337.5|7450|7390|7360|7315|0
1326063600000|2012-01-08 23:00:00|7420|7380|7612.5|7572.5|7630|7585|7370|7325|0
1326150000000|2012-01-09 23:00:00|7675|7635|7867.5|7827.5|7875|7827.5|7620|7575|0
1326236400000|2012-01-10 23:00:00|7905|7865|7830|7770|7905|7865|7795|7750|0
1326322800000|2012-01-11 23:00:00|7835|7795|7850|7810|7920|7875|7790|7745|0
1326409200000|2012-01-12 23:00:00|7870|7830|7755|7710|7895|7850|7710|7665|0
1326668400000|2012-01-15 23:00:00|7720|7665|7642.5|7602.5|7750|7705|7642.5|7600|0
1326754800000|2012-01-16 23:00:00|7660|7620|7977.5|7937.5|8000|7955|7620|7575|0
1326841200000|2012-01-17 23:00:00|7995|7955|7890|7845|8015|7970|7865|7820|0
1326927600000|2012-01-18 23:00:00|7930|7890|7995|7955|8065|8020|7885|7840|0
1327014000000|2012-01-19 23:00:00|8025|7985|8120|8080|8155|8105|7975|7930|0
1327618800000|2012-01-26 23:00:00||8070||8070||8070||8070|0
1327878000000|2012-01-29 23:00:00|8165|8095|8027.5|7987.5|8235|8180|8020|7975|0
1327964400000|2012-01-30 23:00:00|7985|7945|7995|7955|8085|8000|7945|7900|0
1328050800000|2012-01-31 23:00:00|7980|7940|7872.5|7832.5|8045|8000|7870|7825|0
1328137200000|2012-02-01 23:00:00|7945|7905|8082.5|8042.5|8085|8042.5|7900|7855|0
1328223600000|2012-02-02 23:00:00|8080|8040|8137.5|8097.5|8175|8130|8055|8000|0
1328482800000|2012-02-05 23:00:00|8250|8210|8177.5|8137.5|8300|8210|8125|8080|0
1328569200000|2012-02-06 23:00:00|8165|8125|7975|7935|8195|8130|7970|7925|0
1328655600000|2012-02-07 23:00:00|8000|7960|8130|8090|8155|8110|7955|7905|0
1328742000000|2012-02-08 23:00:00|8115|8075|8100|8060|8215|8170|8025|7980|0
1328828400000|2012-02-09 23:00:00|8120|8080|8057.5|8017.5|8210|8160|8050|8005|0
1329087600000|2012-02-12 23:00:00|8035|7995|8110|8070|8150|8085|7965|7920|0
1329174000000|2012-02-13 23:00:00|8105|8065|8007.5|7967.5|8110|8065|7985|7940|0
1329260400000|2012-02-14 23:00:00|8025|7985|8107.5|8067.5|8180|8130|7995|7950|0
1329346800000|2012-02-15 23:00:00|8065|8025|8050|8010|8115|8070|7985|7940|0
1329433200000|2012-02-16 23:00:00|8055|8015|8067.5|8027.5|8145|8095|8045|8000|0
1329692400000|2012-02-19 23:00:00|8190|8150|8062.5|8022.5|8230|8185|8062.5|8020|0
1329778800000|2012-02-20 23:00:00|8065|8025|8092.5|8052.5|8115|8070|8015|7970|0
1329865200000|2012-02-21 23:00:00|8105|8065|8200|8150|8215|8170|8085|8040|0
1329951600000|2012-02-22 23:00:00|8192.5|8160|8200|8160|8245|8200|8150|8105|0
1330038000000|2012-02-23 23:00:00|8205|8165|8357.5|8317.5|8360|8317.5|8185|8140|0
1330297200000|2012-02-26 23:00:00|8347.5|8307.5|8320|8280|8440|8395|8305|8260|0
1330383600000|2012-02-27 23:00:00|8360|8320|8440|8390|8450|8405|8325|8280|0
1330470000000|2012-02-28 23:00:00|8420|8400|8415|8370|8460|8410|8365|8320|0
1330556400000|2012-02-29 23:00:00|8370|8330|8352.5|8312.5|8425|8380|8350|8305|0
1330642800000|2012-03-01 23:00:00|8390|8350|8450|8405|8455|8410|8370|8325|0
1330902000000|2012-03-04 23:00:00|8465|8425|8362.5|8322.5|8605|8545|8340|8295|0
1330988400000|2012-03-05 23:00:00|8335|8295|8145|8105|8345|8295|8140|8095|0
1331074800000|2012-03-06 23:00:00|8075|8035|8060|8020|8130|8085|8050|8005|0
1331161200000|2012-03-07 23:00:00|8110|8070|8252.5|8212.5|8265|8220|8090|8045|0
1331247600000|2012-03-08 23:00:00|8265|8225|8285|8240|8330|8285|8260|8210|0
1331506800000|2012-03-11 23:00:00|8315|8275|8227.5|8187.5|8320|8275|8185|8140|0
1331593200000|2012-03-12 23:00:00|8225|8185|8315|8275|8340|8295|8225|8185|0
1331679600000|2012-03-13 23:00:00|8375|8335|8197.5|8157.5|8420|8375|8160|8115|0
1331766000000|2012-03-14 23:00:00|8140|8100|8092.5|8052.5|8200|8150|8090|8045|0
1331852400000|2012-03-15 23:00:00|8080|8040|8155|8115|8185|8140|8045|7995|0
1332111600000|2012-03-18 23:00:00|8140|8100|8122.5|8082.5|8190|8145|8070|8025|0
1332198000000|2012-03-19 23:00:00|8100|8060|7962.5|7922.5|8120|8065|7962.5|7920|0
1332284400000|2012-03-20 23:00:00|7950|7910|7997.5|7957.5|8065|8020|7940|7895|0
1332370800000|2012-03-21 23:00:00|7985|7945|7985|7945|8045|8000|7955|7910|0
1332457200000|2012-03-22 23:00:00|7955|7915|7945|7905|8010|7950|7905|7855|0
1332712800000|2012-03-25 22:00:00|7945|7905|7945|7905|7975|7930|7920|7875|0
1332799200000|2012-03-26 22:00:00|7975|7935|7935|7895|8015|7970|7930|7885|0
1332885600000|2012-03-27 22:00:00|7945|7905|7777.5|7737.5|7950|7905|7770|7725|0
1332972000000|2012-03-28 22:00:00|7670|7630|7652.5|7612.5|7775|7730|7650|7600|0
1333058400000|2012-03-29 22:00:00|7625|7585|7732.5|7692.5|7765|7720|7612.5|7570|0
1333576800000|2012-04-04 22:00:00|7720|7680|7867.5|7827.5|7920|7875|7690|7640|0
1333663200000|2012-04-05 22:00:00|7880|7840|7895|7855|7915|7870|7870|7825|0
1333922400000|2012-04-08 22:00:00|7875|7835|7840|7800|7910|7865|7810|7765|0
1334008800000|2012-04-09 22:00:00|7810|7770|7902.5|7862.5|7910|7865|7765|7720|0
1334095200000|2012-04-10 22:00:00|7830|7790|7927.5|7887.5|7985|7940|7825|7775|0
1334181600000|2012-04-11 22:00:00|7945|7905|8112.5|8072.5|8125|8080|7930|7885|0
1334268000000|2012-04-12 22:00:00|8180|8140|8172.5|8132.5|8210|8165|8130|8085|0
1334527200000|2012-04-15 22:00:00|8180|8140|8117.5|8077.5|8180|8140|8110|8065|0
1334613600000|2012-04-16 22:00:00|8130|8090|8067.5|8027.5|8165|8105|8050|8005|0
1334700000000|2012-04-17 22:00:00|8110|8070|8200|8160|8230|8185|8075|8030|0
1334786400000|2012-04-18 22:00:00|8220|8180|8195.6|8155.6|8260|8210|8190|8145|0
1334872800000|2012-04-19 22:00:00|8193.1|8153.1|8273.1|8233.1|8328.1|8283.1|8188.1|8143.1|0
1335132000000|2012-04-22 22:00:00|8338.1|8298.1|8272.5|8232.5|8348.1|8298.1|8260|8215|0
1335218400000|2012-04-23 22:00:00|8220|8180|8277.5|8237.5|8395|8345|8185|8140|0
1335304800000|2012-04-24 22:00:00|8310|8270|8285|8245|8325|8280|8240|8195|0
1335391200000|2012-04-25 22:00:00|8280|8240|8307.5|8267.5|8375|8295|8280|8235|0
1335477600000|2012-04-26 22:00:00|8310|8270|8295|8250|8350|8305|8290|8240|0
1335736800000|2012-04-29 22:00:00||8235||8235||8235||8235|0
1335909600000|2012-05-01 22:00:00|8385|8300|8487.5|8447.5|8520|8475|8365|8280|0
1335996000000|2012-05-02 22:00:00|8445|8405|8470|8430|8500|8455|8445|8405|0
1336082400000|2012-05-03 22:00:00|8475|8435|8506.6|8466.6|8530|8485|8455|8410|0
1336341600000|2012-05-06 22:00:00|8391.6|8351.6|8460|8420|8490|8445|8391.6|8346.6|0
1336428000000|2012-05-07 22:00:00|8500|8460|8442.5|8402.5|8510|8465|8385|8340|0
1336514400000|2012-05-08 22:00:00|8450|8410|8305|8265|8450|8410|8300|8255|0
1336600800000|2012-05-09 22:00:00|8299|8259|8314|8274|8379|8334|8284|8239|0
1336687200000|2012-05-10 22:00:00|8332|8292|8189.5|8149.5|8332|8292|8189.5|8147|0
1336946400000|2012-05-13 22:00:00|8227|8187|8094.5|8054.5|8267|8222|8094.5|8052|0
1337032800000|2012-05-14 22:00:00|8072|8032|8179.3|8139.3|8200|8155|8072|8027|0
1337119200000|2012-05-15 22:00:00|8141.8|8101.8|8051.8|8001.8|8161.8|8111.8|8041.8|7996.8|0
1337205600000|2012-05-16 22:00:00|8056.8|8016.8|8161.8|8121.8|8196.8|8151.8|8054.3|8011.8|0
1337292000000|2012-05-17 22:00:00|8106.8|8066.8|8034.3|7994.3|8121.8|8076.8|8021.8|7976.8|0
1337551200000|2012-05-20 22:00:00|8046.8|8006.8|8047.5|8007.5|8136.8|8091.8|8021.8|7976.8|0
1337637600000|2012-05-21 22:00:00|8180|8140|8202.5|8162.5|8220|8175|8105|8060|0
1337724000000|2012-05-22 22:00:00|8250|8210|8212.5|8172.5|8250|8210|8140|8095|0
1337810400000|2012-05-23 22:00:00|8180|8140|8185|8140|8260|8215|8140|8095|0
1337896800000|2012-05-24 22:00:00|8120|8080|8095|8045|8210|8145|8070|8025|0
1338156000000|2012-05-27 22:00:00|8072.5|8032.5|8145|8105|8170|8125|8050|7975|0
1338242400000|2012-05-28 22:00:00|8165|8125|8292.5|8252.5|8310|8265|8160|8115|0
1338328800000|2012-05-29 22:00:00|8260|8220|8190.4|8150.4|8290|8230|8180.4|8135.4|0
1338415200000|2012-05-30 22:00:00|8160.4|8120.4|8193.9|8153.9|8230.4|8185.4|8125.4|8080.4|0
1338501600000|2012-05-31 22:00:00|8133.9|8093.9|8213.9|8173.9|8268.9|8223.9|8133.9|8093.9|0
1338760800000|2012-06-03 22:00:00|8118.9|8078.9|7985|7945|8123.9|8078.9|7980|7935|0
1338847200000|2012-06-04 22:00:00|7995|7955|7970|7930|8045|8000|7965|7920|0
1338933600000|2012-06-05 22:00:00|7985|7945|7963.9|7923.9|8060|8015|7953.9|7908.9|0
1339020000000|2012-06-06 22:00:00|8033.9|7993.9|7950.4|7910.4|8068.9|8023.9|7910.4|7865.4|0
1339106400000|2012-06-07 22:00:00|8085.4|8045.4|7833.4|7793.4|8090.4|8045.4|7825.9|7780.9|0
1339365600000|2012-06-10 22:00:00|7910.9|7870.9|7943.4|7903.4|7985.9|7940.9|7890.9|7845.9|0
1339452000000|2012-06-11 22:00:00|7945.9|7905.9|7894.3|7854.3|7945.9|7905.9|7860.9|7815.9|0
1339538400000|2012-06-12 22:00:00|7911.8|7871.8|8001.6|7961.6|8026.8|7981.8|7896.8|7851.8|0
1339624800000|2012-06-13 22:00:00|8019.1|7979.1|7914.1|7874.1|8039.1|7979.1|7911.6|7866.6|0
1339711200000|2012-06-14 22:00:00|7946.6|7906.6|8028.7|7988.7|8046.2|8001.2|7891.6|7781.6|0
1339970400000|2012-06-17 22:00:00|8036.2|7996.2|8041.2|8001.2|8106.2|8061.2|8036.2|7996.2|0
1340056800000|2012-06-18 22:00:00|8066.2|8026.2|8019.6|7979.6|8066.2|8026.2|7997.1|7952.1|0
1340143200000|2012-06-19 22:00:00|8047.1|8007.1|7999.6|7959.6|8057.1|8012.1|7997.1|7952.1|0
1340229600000|2012-06-20 22:00:00|7967.1|7927.1|7864.6|7824.6|8022.1|7972.1|7852.1|7807.1|0
1340316000000|2012-06-21 22:00:00|7822.1|7782.1|7839.4|7799.4|7885|7799.4|7822.1|7757.1|0
1340575200000|2012-06-24 22:00:00|7814.4|7774.4|7751.3|7711.3|7884.4|7839.4|7738.8|7693.8|0
1340661600000|2012-06-25 22:00:00|7673.8|7633.8|7756|7706|7781|7736|7673.8|7633.8|0
1340748000000|2012-06-26 22:00:00|7716|7676|7725.8|7685.8|7791|7746|7716|7676|0
1340834400000|2012-06-27 22:00:00|7735.8|7695.8|7692.6|7652.6|7765.8|7710.8|7685.1|7640.1|0
1340920800000|2012-06-28 22:00:00|7665.1|7625.1|7793.4|7753.4|7835.1|7785.1|7665.1|7625.1|0
1341180000000|2012-07-01 22:00:00|7840.9|7800.9|7785|7745|7855.9|7800.9|7740.9|7695.9|0
1341266400000|2012-07-02 22:00:00|7800|7760|7835|7795|7895|7850|7790|7740|0
1341352800000|2012-07-03 22:00:00|7890|7850|7782.8|7742.8|7895|7850|7780.3|7735.3|0
1341439200000|2012-07-04 22:00:00|7805.3|7765.3|7744.2|7704.2|7810.3|7765.3|7695.3|7650.3|0
1341525600000|2012-07-05 22:00:00|7786.7|7746.7|7830|7790|7870|7825|7710|7665|0
1341784800000|2012-07-08 22:00:00|7795|7755|7698.6|7658.6|7840|7795|7680|7635|0
1341871200000|2012-07-09 22:00:00|7708.6|7668.6|7644.1|7604.1|7723.6|7683.6|7644.1|7599.1|0
1341957600000|2012-07-10 22:00:00|7654.1|7614.1|7684.1|7644.1|7704.1|7659.1|7609.1|7564.1|0
1342044000000|2012-07-11 22:00:00|7674.1|7634.1|7668.4|7628.4|7734.1|7689.1|7604.1|7559.1|0
1342130400000|2012-07-12 22:00:00|7675.9|7635.9|7721.9|7681.9|7805.9|7760.9|7660.9|7615.9|0
1342389600000|2012-07-15 22:00:00|7749.4|7709.4|7631.8|7591.8|7771.9|7711.9|7624.3|7579.3|0
1342476000000|2012-07-16 22:00:00|7629.3|7589.3|7640|7600|7689.3|7644.3|7629.3|7579.3|0
1342562400000|2012-07-17 22:00:00|7670|7630|7647.5|7607.5|7675|7630|7545|7500|0
1342648800000|2012-07-18 22:00:00|7670|7630|7691.7|7651.7|7745|7700|7635|7590|0
1342735200000|2012-07-19 22:00:00|7699.2|7659.2|7635|7585|7704.2|7659.2|7615|7570|0
1342994400000|2012-07-22 22:00:00|7585|7545|7445|7405|7605|7545|7445|7400|0
1343080800000|2012-07-23 22:00:00|7430|7390|7495|7455|7535|7490|7420|7375|0
1343167200000|2012-07-24 22:00:00|7480|7440|7492.5|7452.5|7530|7485|7450|7395|0
1343253600000|2012-07-25 22:00:00|7510|7470|7440|7400|7525|7480|7435|7390|0
1343340000000|2012-07-26 22:00:00|7480|7440|7475|7430|7530|7485|7450|7405|0
1343599200000|2012-07-29 22:00:00|7505|7465|7510|7470|7525|7480|7460|7415|0
1343685600000|2012-07-30 22:00:00|7505|7465|7527.5|7487.5|7580|7535|7480|7435|0
1343772000000|2012-07-31 22:00:00|7535|7495|7574.3|7534.3|7590|7545|7510|7465|0
1343858400000|2012-08-01 22:00:00|7594.3|7554.3|7498.5|7458.5|7594.3|7554.3|7480|7435|0
1343944800000|2012-08-02 22:00:00|7471|7431|7542.5|7502.5|7555|7510|7471|7426|0
1344204000000|2012-08-05 22:00:00|7575|7535|7580|7535|7630|7585|7520|7475|0
1344290400000|2012-08-06 22:00:00|7600|7560|7563.7|7523.7|7605|7560|7545|7500|0
1344376800000|2012-08-07 22:00:00|7601.2|7561.2|7605|7565|7621.2|7575|7555|7510|0
1344463200000|2012-08-08 22:00:00|7630|7590|7637.5|7597.5|7650|7605|7570|7525|0
1344549600000|2012-08-09 22:00:00|7620|7580|7612.5|7572.5|7655|7600|7590|7540|0
1344808800000|2012-08-12 22:00:00|7615|7575|7467.5|7427.5|7635|7580|7460|7410|0
1344895200000|2012-08-13 22:00:00|7495|7455|7405|7365|7500|7455|7365|7320|0
1344981600000|2012-08-14 22:00:00|7417.5|7377.5|7347.3|7307.3|7430|7377.5|7330|7285|0
1345068000000|2012-08-15 22:00:00|7294.8|7254.8|7326.9|7281.9|7370|7324.8|7294.8|7254.8|0
1345154400000|2012-08-16 22:00:00|7336.9|7296.9|7306.9|7266.9|7371.9|7311.9|7276.9|7231.9|0
1345413600000|2012-08-19 22:00:00|7309.4|7269.4|7244.4|7204.4|7316.9|7269.4|7206.9|7161.9|0
1345500000000|2012-08-20 22:00:00|7256.9|7216.9|7274.4|7234.4|7321.9|7276.9|7251.9|7206.9|0
1345586400000|2012-08-21 22:00:00|7276.9|7236.9|7211.9|7171.9|7276.9|7236.9|7191.9|7146.9|0
1345672800000|2012-08-22 22:00:00|7201.9|7161.9|7244.4|7204.4|7281.9|7236.9|7181.9|7136.9|0
1345759200000|2012-08-23 22:00:00|7226.9|7186.9|7169.4|7129.4|7226.9|7186.9|7161.9|7111.9|0
1346018400000|2012-08-26 22:00:00|7161.9|7121.9|7061.9|7011.9|7201.9|7151.9|7051.9|7006.9|0
1346104800000|2012-08-27 22:00:00|7041.9|7001.9|7107.5|7067.5|7155|7110|7026.9|6981.9|0
1346191200000|2012-08-28 22:00:00|7135|7095|7060|7015|7135|7095|7060|7015|0
1346277600000|2012-08-29 22:00:00|7065|7025|7097.6|7057.6|7110|7065|7040|6995|0
1346364000000|2012-08-30 22:00:00|7092.6|7052.6|7069.1|7029.1|7122.6|7077.6|7064.1|7019.1|0
1346623200000|2012-09-02 22:00:00|7064.1|7024.1|7079.1|7039.1|7129.1|7084.1|7029.1|6984.1|0
1346709600000|2012-09-03 22:00:00|7064.1|7024.1|7027.5|6987.5|7127|7082|7020|6975|0
1346796000000|2012-09-04 22:00:00|7010|6970|6992.5|6952.5|7040|6995|6975|6930|0
1346882400000|2012-09-05 22:00:00|7000|6960|7065|7025|7080|7035|6990|6945|0
1346968800000|2012-09-06 22:00:00|7095|7055|7377.5|7337.5|7440|7395|7095|7055|0
1347228000000|2012-09-09 22:00:00|7400|7360|7362.5|7317.5|7415|7370|7337.5|7292.5|0
1347314400000|2012-09-10 22:00:00|7352.5|7312.5|7278.5|7238.5|7357.5|7312.5|7227.5|7182.5|0
1347400800000|2012-09-11 22:00:00|7306|7266|7308.5|7268.5|7381|7336|7251|7206|0
1347487200000|2012-09-12 22:00:00|7346|7306|7254.5|7214.5|7346|7306|7242|7197|0
1347573600000|2012-09-13 22:00:00|7337|7297|7303.3|7263.3|7397|7352|7290|7240|0
1347832800000|2012-09-16 22:00:00|7323.3|7283.3|7161.2|7121.2|7358.3|7308.3|7151.2|7106.2|0
1347919200000|2012-09-17 22:00:00|7146.2|7106.2|7090|7040|7161.2|7106.2|7080|7035|0
1348005600000|2012-09-18 22:00:00|7075|7035|7112.5|7072.5|7145|7100|7070|7025|0
1348092000000|2012-09-19 22:00:00|7090|7050|6967.5|6927.5|7130|7085|6960|6915|0
1348178400000|2012-09-20 22:00:00|6960|6920|6988|6948|7030|6985|6960|6910|0
1348437600000|2012-09-23 22:00:00|6978|6938|7008|6968|7048|7003|6898|6853|0
1348524000000|2012-09-24 22:00:00|6993|6953|7018.1|6978.1|7048|7003|6983|6938|0
1348610400000|2012-09-25 22:00:00|7055.6|7015.6|6988.5|6948.5|7055.6|7015.6|6961|6916|0
1348696800000|2012-09-26 22:00:00|6961|6921|7156|7116|7276|7231|6961|6916|0
1348783200000|2012-09-27 22:00:00|7171|7131|7295|7250|7315|7270|7136|7091|0
1349647200000|2012-10-07 22:00:00|7295|7255|7222.5|7182.5|7425|7380|7190|7145|0
1349733600000|2012-10-08 22:00:00|7235|7195|7327.5|7287.5|7400|7355|7225|7180|0
1349820000000|2012-10-09 22:00:00|7290|7250|7327.5|7287.5|7360|7315|7270|7225|0
1349906400000|2012-10-10 22:00:00|7335|7295|7335|7295|7355|7310|7285|7240|0
1349992800000|2012-10-11 22:00:00|7355|7315|7322.5|7282.5|7420|7375|7280|7235|0
1350252000000|2012-10-14 22:00:00|7320|7280|7322.5|7282.5|7360|7315|7275|7230|0
1350338400000|2012-10-15 22:00:00|7315|7275|7327.5|7287.5|7375|7330|7285|7235|0
1350424800000|2012-10-16 22:00:00|7355|7315|7307.5|7267.5|7385|7340|7260|7215|0
1350511200000|2012-10-17 22:00:00|7340|7300|7409.1|7369.1|7440|7395|7335|7290|0
1350597600000|2012-10-18 22:00:00|7464.1|7424.1|7449.1|7399.1|7514.1|7469.1|7419.1|7374.1|0
1350856800000|2012-10-21 22:00:00|7409.1|7369.1|7382.5|7342.5|7434.1|7389.1|7370|7325|0
1350943200000|2012-10-22 22:00:00|7410|7370|7352.5|7312.5|7445|7400|7330|7280|0
1351029600000|2012-10-23 22:00:00|7290|7250|7342.5|7302.5|7395|7350|7285|7230|0
1351116000000|2012-10-24 22:00:00|7345|7305|7272.5|7232.5|7365|7320|7270|7225|0
1351202400000|2012-10-25 22:00:00|7300|7260|7127.5|7087.5|7320|7265|7110|7065|0
1351465200000|2012-10-28 23:00:00|7150|7110|7095|7050|7160|7115|7085|7040|0
1351551600000|2012-10-29 23:00:00|7110|7070|7090|7045|7180|7135|7080|7035|0
1351638000000|2012-10-30 23:00:00|7125|7085|7170|7125|7185|7140|7117.5|7077.5|0
1351724400000|2012-10-31 23:00:00|7175|7135|7325|7280|7350|7300|7167.5|7127.5|0
1351810800000|2012-11-01 23:00:00|7360|7320|7360|7310|7382.5|7342.5|7320|7275|0
1352070000000|2012-11-04 23:00:00|7362.5|7320|7320|7265|7392.5|7352.5|7290|7245|0
1352156400000|2012-11-05 23:00:00|7300|7280|7265|7220|7327.5|7287.5|7175|7130|0
1352242800000|2012-11-06 23:00:00|7325|7285|7295|7250|7330|7285|7242.5|7202.5|0
1352329200000|2012-11-07 23:00:00|7235|7195|7162.5|7122.5|7405|7360|7160|7115|0
1352415600000|2012-11-08 23:00:00|7135|7095|7180|7140|7230|7185|7120|7080|0
1352674800000|2012-11-11 23:00:00|7215|7175|7202.5|7162.5|7255|7210|7170|7125|0
1352761200000|2012-11-12 23:00:00|7205|7165|7092.5|7052.5|7220|7175|7080|7035|0
1352847600000|2012-11-13 23:00:00|7090|7050|7117.5|7077.5|7130|7085|7080|7035|0
1352934000000|2012-11-14 23:00:00|7110|7070|7032.5|6992.5|7125|7080|7020|6975|0
1353020400000|2012-11-15 23:00:00|7005|6965|6972.5|6932.5|7035|6990|6955|6910|0
1353279600000|2012-11-18 23:00:00|6980|6940|6972.5|6932.5|6995|6950|6880|6835|0
1353366000000|2012-11-19 23:00:00|7005|6965|6942.5|6902.5|7025|6985|6920|6875|0
1353452400000|2012-11-20 23:00:00|6940|6900|7010|6970|7020|6975|6890|6845|0
1353538800000|2012-11-21 23:00:00|7030|6990|6995|6955|7035|6990|6970|6925|0
1353625200000|2012-11-22 23:00:00|7050|7010|7062.5|7022.5|7105|7060|7020|6975|0
1353884400000|2012-11-25 23:00:00|7065|7025|6997.5|6957.5|7080|7030|6980|6935|0
1353970800000|2012-11-26 23:00:00|7010|6970|6947.5|6907.5|7030|6985|6945|6900|0
1354057200000|2012-11-27 23:00:00|6920|6880|6900|6860|6955|6910|6895|6850|0
1354143600000|2012-11-28 23:00:00|6925|6885|6905|6860|6960|6915|6895|6850|0
1354230000000|2012-11-29 23:00:00|6920|6880|6955|6915|6975|6930|6885|6840|0
1354489200000|2012-12-02 23:00:00|6925|6885|6897.5|6857.5|7020|6975|6890|6845|0
1354575600000|2012-12-03 23:00:00|6920|6880|6947.5|6907.5|6985|6935|6880|6830|0
1354662000000|2012-12-04 23:00:00|6990|6950|7247.5|7207.5|7275|7230|6965|6920|0
1354748400000|2012-12-05 23:00:00|7315|7275|7207.5|7167.5|7315|7275|7190|7145|0
1354834800000|2012-12-06 23:00:00|7235|7195|7350|7305|7375|7330|7235|7190|0
1355094000000|2012-12-09 23:00:00|7405|7365|7382.5|7342.5|7460|7415|7370|7325|0
1355180400000|2012-12-10 23:00:00|7425|7385|7347.5|7307.5|7440|7385|7345|7300|0
1355266800000|2012-12-11 23:00:00|7415|7375|7417.5|7377.5|7445|7400|7385|7335|0
1355353200000|2012-12-12 23:00:00|7450|7410|7377.5|7337.5|7450|7410|7370|7325|0
1355439600000|2012-12-13 23:00:00|7355|7315|7795|7750|7800|7755|7340|7295|0
1355698800000|2012-12-16 23:00:00|7895|7855|7890|7850|7920|7875|7840|7795|0
1355785200000|2012-12-17 23:00:00|7925|7885|7877.5|7837.5|8020|7975|7855|7810|0
1355871600000|2012-12-18 23:00:00|7885|7845|7827.5|7787.5|7940|7895|7820|7775|0
1355958000000|2012-12-19 23:00:00|7860|7820|7862.5|7822.5|7890|7845|7755|7705|0
1356044400000|2012-12-20 23:00:00|7860|7820|7817.5|7777.5|7980|7935|7785|7740|0
1356303600000|2012-12-23 23:00:00|7775|7735|7797.6|7757.6|7865|7820|7770|7730|0
1356476400000|2012-12-25 23:00:00|8012.6|7972.6|8030.1|7990.1|8057.6|8012.6|8012.6|7962.6|0
1356562800000|2012-12-26 23:00:00|8032.6|7992.6|8040|7995|8112.6|8067.6|7997.6|7952.6|0
1356649200000|2012-12-27 23:00:00|8020|7980|8142.5|8102.5|8165|8115|8020|7980|0
1356908400000|2012-12-30 23:00:00|8155|8115|8307.5|8267.5|8325|8280|8127.5|8075|0
1357081200000|2013-01-01 23:00:00|8305|8265|8300|8025|8305|8265|8300|8025|0
1357254000000|2013-01-03 23:00:00|8305|8265|8500|8460|8550|8505|8305|8265|0
1357513200000|2013-01-06 23:00:00|8515|8475|8512.5|8472.5|8565|8520|8450|8405|0
1357599600000|2013-01-07 23:00:00|8525|8485|8425|8385|8540|8495|8380|8335|0
1357686000000|2013-01-08 23:00:00|8385|8345|8390|8350|8455|8410|8345|8300|0
1357772400000|2013-01-09 23:00:00|8410|8370|8397.5|8357.5|8520|8475|8355|8310|0
1357858800000|2013-01-10 23:00:00|8430|8390|8270|8230|8455|8407.5|8235|8185|0
1358118000000|2013-01-13 23:00:00|8280|8235|8580|8535|8595|8550|8250|8205|0
1358204400000|2013-01-14 23:00:00|8570|8515|8595|8550|8635|8590|8545|8500|0
1358290800000|2013-01-15 23:00:00|8600|8560|8480|8435|8605|8560|8370|8325|0
1358377200000|2013-01-16 23:00:00|8475|8425|8410|8365|8490|8445|8320|8275|0
1358463600000|2013-01-17 23:00:00|8415|8375|8540|8495|8560|8515|8375|8330|0
1358722800000|2013-01-20 23:00:00|8540|8490|8535|8490|8560|8517.5|8435|8385|0
1358809200000|2013-01-21 23:00:00|8530|8495|8555|8505|8650|8605|8480|8435|0
1358895600000|2013-01-22 23:00:00|8565|8525|8595|8540|8605|8560|8510|8465|0
1358982000000|2013-01-23 23:00:00|8570|8530|8545|8500|8845|8795|8510|8465|0
1359068400000|2013-01-24 23:00:00|8550|8510|8520|8475|8600|8555|8485|8440|0
1359327600000|2013-01-27 23:00:00|8495|8455|8780|8720|8785|8740|8495|8455|0
1359414000000|2013-01-28 23:00:00|8760|8725|8955|8910|8970|8920|8760|8720|0
1359500400000|2013-01-29 23:00:00|8950|8905|9010|8965|9045|8995|8910|8865|0
1359586800000|2013-01-30 23:00:00|9015|8975|9005|8960|9045|9000|8915|8870|0
1359673200000|2013-01-31 23:00:00|8995|8965|9245|9195|9245|9200|8920|8875|0
1359932400000|2013-02-03 23:00:00|9255|9215|9160|9115|9350|9305|9155|9110|0
1360018800000|2013-02-04 23:00:00|9165|9125|9215|9160|9265|9220|9090|9045|0
1360105200000|2013-02-05 23:00:00|9225|9185|9290|9245|9335|9290|9220|9175|0
1360191600000|2013-02-06 23:00:00|9285|9250|9110|9055|9290|9250|9035|8990|0
1360278000000|2013-02-07 23:00:00|9105|9065|9130|9090|9205|9160|9060|9015|0
1361142000000|2013-02-17 23:00:00|9205|9165|9060|9005|9215|9170|9045|9000|0
1361228400000|2013-02-18 23:00:00|9065|9025|8800|8755|9070|9025|8790|8745|0
1361314800000|2013-02-19 23:00:00|8835|8795|8805|8760|8890|8840|8740|8695|0
1361401200000|2013-02-20 23:00:00|8785|8745|8470|8425|8805|8760|8445|8400|0
1361487600000|2013-02-21 23:00:00|8475|8430|8460|8415|8535|8490|8425|8335|0
1361746800000|2013-02-24 23:00:00|8465|8425|8445|8405|8585|8540|8440|8390|0
1361833200000|2013-02-25 23:00:00|8420|8380|8340|8290|8585|8540|8310|8265|0
1361919600000|2013-02-26 23:00:00|8355|8315|8560|8515|8560|8515|8355|8315|0
1362006000000|2013-02-27 23:00:00|8555|8520|8795|8740|8810|8765|8510|8465|0
1362092400000|2013-02-28 23:00:00|8760|8720|8765|8705|8885|8755|8610|8465|0
1362351600000|2013-03-03 23:00:00|8725|8685|8290|8245|8725|8685|8260|7880|0
1362438000000|2013-03-04 23:00:00|8355|8315|8570|8525|8570|8525|8310|8265|0
1362524400000|2013-03-05 23:00:00|8580|8540|8620|8570|8680|8635|8545|8500|0
1362610800000|2013-03-06 23:00:00|8625|8580|8560|8515|8655|8610|8420|8375|0
1362697200000|2013-03-07 23:00:00|8550|8510|8560|8495|8605|8560|8480|8435|0
1362956400000|2013-03-10 23:00:00|8540|8500|8445|8390|8555|8510|8390|8345|0
1363042800000|2013-03-11 23:00:00|8425|8385|8295|8240|8532.5|8492.5|8257.5|8217.5|0
1363129200000|2013-03-12 23:00:00|8290|8250|8245|8200|8340|8300|8192.5|8150|0
1363215600000|2013-03-13 23:00:00|8240|8195|8265|8210|8290|8247.5|8165|8120|0
1363302000000|2013-03-14 23:00:00|8257.5|8217.5|8177.5|8137.5|8472.5|8432.5|8122.5|8082.5|0
1363561200000|2013-03-17 23:00:00|8155|8115|8125|8070|8210|8165|8075|8035|0
1363647600000|2013-03-18 23:00:00|8130|8085|8075|8030|8200|8160|8062.5|8022.5|0
1363734000000|2013-03-19 23:00:00|8105|8035|8475|8435|8505|8460|8097.5|8035|0
1363820400000|2013-03-20 23:00:00|8455|8415|8470|8405|8537.5|8497.5|8427.5|8387.5|0
1363906800000|2013-03-21 23:00:00|8445|8415|8485|8425|8527.5|8487.5|8430|8385|0
1364166000000|2013-03-24 23:00:00|8490|8450|8430|8365|8580|8535|8400|8355|0
1364252400000|2013-03-25 23:00:00|8415|8375|8355|8275|8467.5|8427.5|8267.5|8227.5|0
1364338800000|2013-03-26 23:00:00|8340|8315|8295|8255|8452.5|8412.5|8275|8235|0
1364425200000|2013-03-27 23:00:00|8290|8250|8010|7945|8292.5|8252.5|7970|7930|0
1364511600000|2013-03-28 23:00:00|8015|7975|7965|7925|8050|8010|7947.5|7907.5|0
1364767200000|2013-03-31 22:00:00|7950|7910|7985|7915|8005|7962.5|7875|7830|0
1364853600000|2013-04-01 22:00:00|7975|7910|8030|7980|8095|8045|7925|7880|0
1364940000000|2013-04-02 22:00:00|8020|7985|7965|7915|8095|8050|7960|7915|0
1365372000000|2013-04-07 22:00:00|7850|7810|7910|7870|7960|7915|7780|7735|0
1365458400000|2013-04-08 22:00:00|7995|7950|8035|7985|8050|8005|7980|7935|0
1365544800000|2013-04-09 22:00:00|8045|8005|8055|8015|8065|8025|7950|7905|0
1365631200000|2013-04-10 22:00:00|8060|8010|7988.9|7928.9|8130|8085|7953.9|7908.9|0
1365717600000|2013-04-11 22:00:00|7998.9|7958.9|7881.5|7841.5|8023.9|7978.9|7871.5|7831.5|0
1365976800000|2013-04-14 22:00:00|7891.5|7851.5|7855|7815|7941.5|7896.5|7841.5|7796.5|0
1366063200000|2013-04-15 22:00:00|7820|7780|7935|7895|7940|7895|7800|7755|0
1366149600000|2013-04-16 22:00:00|7940|7900|7833|7793|7975|7930|7828|7788|0
1366236000000|2013-04-17 22:00:00|7838|7798|7923|7873|7993|7948|7833|7788|0
1366322400000|2013-04-18 22:00:00|7918|7878|8176|8136|8231|8186|7918|7873|0
1366581600000|2013-04-21 22:00:00|8166|8126|8130|8090|8236|8186|8120|8080|0
1366668000000|2013-04-22 22:00:00|8135|8085|7955|7915|8185|8140|7880|7835|0
1366754400000|2013-04-23 22:00:00|7965|7925|7995|7955|8100|8055|7890|7845|0
1366840800000|2013-04-24 22:00:00|8015|7975|7960|7920|8055|8010|7900|7855|0
1366927200000|2013-04-25 22:00:00|7930|7890|7862.5|7822.5|8010|7965|7852.5|7812.5|0
1367445600000|2013-05-01 22:00:00|7875|7835|7929.2|7889.2|7930|7889.2|7825|7780|0
1367532000000|2013-05-02 22:00:00|7934.2|7884.2|8099.2|8059.2|8149.2|8104.2|7924.2|7879.2|0
1367791200000|2013-05-05 22:00:00|8101|8061|8195.7|8135.7|8195.7|8150.7|8079|8034|0
1367877600000|2013-05-06 22:00:00|8175.7|8155.7|8195.7|8140.7|8210.7|8165.7|8075.7|8025.7|0
1367964000000|2013-05-07 22:00:00|8185.7|8145.7|8255.7|8205.7|8275.7|8230.7|8165.7|8120.7|0
1368050400000|2013-05-08 22:00:00|8250.7|8210.7|8144.6|8089.6|8270.7|8225.7|8085.7|8040.7|0
1368136800000|2013-05-09 22:00:00|8129.6|8094.6|8169.6|8119.6|8214.6|8169.6|8099.6|8054.6|0
1368396000000|2013-05-12 22:00:00|8161.6|8121.6|8085|8025|8184.6|8139.6|8069.6|8024.6|0
1368482400000|2013-05-13 22:00:00|8065|8040|8000|7935|8120|8075|7920|7875|0
1368568800000|2013-05-14 22:00:00|8001|7961|7985.4|7935.4|8015|7965|7960|7915|0
1368655200000|2013-05-15 22:00:00|7980.4|7940.4|8148.3|8093.3|8148.3|8103.3|7920.4|7875.4|0
1368741600000|2013-05-16 22:00:00|8138.3|8108.3|8343.3|8293.3|8348.3|8303.3|8128.3|8083.3|0
1369000800000|2013-05-19 22:00:00|8339.3|8299.3|8363.3|8313.3|8423.3|8378.3|8288.3|8243.3|0
1369087200000|2013-05-20 22:00:00|8358.3|8318.3|8283.3|8238.3|8363.3|8318.3|8278.3|8233.3|0
1369173600000|2013-05-21 22:00:00|8288.3|8243.3|8348.3|8278.3|8388.3|8343.3|8288.3|8243.3|0
1369260000000|2013-05-22 22:00:00|8318.3|8283.3|8123.3|8073.3|8338.3|8293.3|8078.3|8028.3|0
1369346400000|2013-05-23 22:00:00|8113.3|8113.3|8156.9|8106.9|8283.3|8238.3|8108.3|8063.3|0
1369605600000|2013-05-26 22:00:00|8147.9|8107.9|8168.3|8118.3|8246.9|8201.9|8146.9|8096.9|0
1369692000000|2013-05-27 22:00:00|8163.3|8123.3|8408.3|8343.3|8423.3|8373.3|8153.3|8108.3|0
1369778400000|2013-05-28 22:00:00|8383.3|8353.3|8313.3|8263.3|8443.3|8398.3|8293.3|8248.3|0
1369864800000|2013-05-29 22:00:00|8308.3|8268.3|8323.7|8278.7|8363.3|8318.3|8268.3|8223.3|0
1369951200000|2013-05-30 22:00:00|8318.7|8288.7|8220|8170|8353.7|8308.7|8205|8160|0
1370210400000|2013-06-02 22:00:00|8210|8165|8210|8155|8300|8255|8190|8145|0
1370296800000|2013-06-03 22:00:00|8200|8160|8116.5|8071.5|8250|8205|8116.5|8071.5|0
1370383200000|2013-06-04 22:00:00|8131.5|8076.5|8012.8|7962.8|8166.5|8121.5|7992.8|7927.8|0
1370469600000|2013-06-05 22:00:00|8007.8|7967.8|7920.3|7875.3|8072.8|8027.8|7895.3|7850.3|0
1370556000000|2013-06-06 22:00:00|7960.3|7880.3|7890.3|7840.3|8000.3|7955.3|7835.3|7785.3|0
1371074400000|2013-06-12 22:00:00|7875.3|7835.3|7593.9|7543.9|7875.3|7835.3|7478.9|7433.9|0
1371160800000|2013-06-13 22:00:00|7583.9|7553.9|7543.9|7498.9|7593.9|7553.9|7538.9|7493.9|0
1371420000000|2013-06-16 22:00:00|7578.9|7498.9|7561.2|7511.2|7633.9|7588.9|7531.2|7486.2|0
1371506400000|2013-06-17 22:00:00|7556.2|7521.2|7567.6|7522.6|7591.2|7546.2|7496.2|7451.2|0
1371592800000|2013-06-18 22:00:00|7582.6|7527.6|7424.9|7379.9|7582.6|7537.6|7387.6|7342.6|0
1371679200000|2013-06-19 22:00:00|7409.9|7384.9|7174.9|7124.9|7419.9|7384.9|7164.9|7119.9|0
1371765600000|2013-06-20 22:00:00|7164.9|7129.9|7219.9|7174.9|7294.9|7249.9|7089.9|7044.9|0
1372024800000|2013-06-23 22:00:00|7204.9|7184.9|6754.3|6684.3|7229.9|7184.9|6694.3|6649.3|0
1372111200000|2013-06-24 22:00:00|6759.3|6714.3|6793|6748|6844.3|6794.3|6404.3|6354.3|0
1372197600000|2013-06-25 22:00:00|6813|6753|6769.1|6719.1|6833|6788|6608|6563|0
1372284000000|2013-06-26 22:00:00|6764.1|6729.1|6730.5|6680.5|6854.1|6809.1|6662|6617|0
1372370400000|2013-06-27 22:00:00|6740.5|6690.5|6875.5|6820.5|6980.5|6935.5|6665.5|6620.5|0
1372629600000|2013-06-30 22:00:00|6643.1|6603.1|6855.5|6810.5|6920.5|6865.5|6633.4|6593.4|0
1372716000000|2013-07-01 22:00:00|6850.5|6805.5|6808.1|6733.1|6910.5|6865.5|6745.5|6700.5|0
1372802400000|2013-07-02 22:00:00|6783.1|6743.1|6747.9|6697.9|6793.1|6748.1|6658.1|6613.1|0
1372888800000|2013-07-03 22:00:00|6737.9|6707.9|6903.3|6853.3|6917.9|6868.3|6702.9|6657.9|0
1372975200000|2013-07-04 22:00:00|6908.3|6868.3|6818.8|6763.8|6965|6920|6788.8|6743.8|0
1373234400000|2013-07-07 22:00:00|6856.4|6816.4|6830|6785|6861.5|6821.5|6688.8|6643.8|0
1373320800000|2013-07-08 22:00:00|6820|6790|6809.3|6759.3|6845|6800|6760|6715|0
1373407200000|2013-07-09 22:00:00|6804.3|6769.3|6923.4|6878.4|6969.3|6924.3|6764.3|6719.3|0
1373493600000|2013-07-10 22:00:00|6998.4|6958.4|7343.4|7293.4|7398.4|7353.4|6978.4|6928.4|0
1373580000000|2013-07-11 22:00:00|7353.4|7313.4|7175.3|7135.3|7353.4|7313.4|7128.4|7083.4|0
1373839200000|2013-07-14 22:00:00|7160.3|7120.3|7210.3|7160.3|7340.3|7295.3|7135.3|7085.3|0
1373925600000|2013-07-15 22:00:00|7215.3|7175.3|7192.6|7142.6|7230|7185|7080.3|7035.3|0
1374012000000|2013-07-16 22:00:00|7202.6|7162.6|7150|7095|7262.6|7217.6|7115|7070|0
1374098400000|2013-07-17 22:00:00|7155|7115|7040|6995|7170|7120|6990|6945|0
1374184800000|2013-07-18 22:00:00|7025|6985|6900|6855|7035|6990|6770|6725|0
1374444000000|2013-07-21 22:00:00|6870|6830|6815|6770|6875|6830|6725|6680|0
1374530400000|2013-07-22 22:00:00|6820|6780|6979.7|6934.7|7050|7005|6810|6765|0
1374616800000|2013-07-23 22:00:00|6984.7|6944.7|6894.7|6834.7|6989.7|6949.7|6769.7|6724.7|0
1374703200000|2013-07-24 22:00:00|6899.7|6859.7|6874.7|6829.7|6974.7|6929.7|6824.7|6779.7|0
1374789600000|2013-07-25 22:00:00|6879.7|6834.7|6809.7|6764.7|6884.7|6839.7|6794.7|6749.7|0
1375048800000|2013-07-28 22:00:00|6786.7|6772.7|6708.8|6682.8|6786.7|6772.7|6641.7|6627.7|0
1375135200000|2013-07-29 22:00:00|6708.7|6682.7|6760.7|6734.7|6869.2|6855.2|6689.2|6675.2|0
1375221600000|2013-07-30 22:00:00|6760.6|6734.6|6757.9|6731.9|6919.2|6905.2|6701.7|6687.7|0
1375308000000|2013-07-31 22:00:00|6758|6732|6980.4|6954.4|6986|6967|6757.6|6731.6|0
1375394400000|2013-08-01 22:00:00|6980.3|6954.3|6953.6|6927.6|7041|7027|6898.5|6880.7|0
1375653600000|2013-08-04 22:00:00|6952.6|6926.6|6971.2|6945.2|7001.5|6987.5|6888.5|6874.5|0
1375740000000|2013-08-05 22:00:00|6971|6945|6952.6|6926.6|7026.5|7012.5|6866.5|6852.5|0
1375826400000|2013-08-06 22:00:00|6952.7|6926.7|6928.2|6902.2|7066.5|7052.5|6904|6886.5|0
1375912800000|2013-08-07 22:00:00|6928.1|6902.1|6957.1|6931.1|7009|6995|6896.5|6877.5|0
1375999200000|2013-08-08 22:00:00|6956.9|6930.9|6980.2|6954.2|7004|6990|6859|6845|0
1376258400000|2013-08-11 22:00:00|6980.3|6954.3|7199.6|7173.6|7199.7|7177.5|6961.5|6947.5|0
1376344800000|2013-08-12 22:00:00|7199.5|7173.5|7274.5|7248.5|7294|7275|7171.5|7157.5|0
1376431200000|2013-08-13 22:00:00|7274.8|7248.8|7261.3|7235.3|7351.5|7337.5|7186.5|7172.5|0
1376517600000|2013-08-14 22:00:00|7261.1|7235.1|7131.4|7105.4|7279|7265|7105|7086|0
1376604000000|2013-08-15 22:00:00|7131.5|7105.5|7127.6|7101.6|7472.5|7458.5|7057.5|7043.5|0
1376863200000|2013-08-18 22:00:00|7127.9|7101.9|7161.1|7135.1|7257.5|7243.5|7062.5|7048.5|0
1376949600000|2013-08-19 22:00:00|7161.3|7135.3|7167.9|7141.9|7281.5|7267.5|7105.7|7086.7|0
1377036000000|2013-08-20 22:00:00|7168|7142|7089.5|7063.5|7193.2|7179.2|7063.2|7049.2|0
1377122400000|2013-08-21 22:00:00|7089.6|7063.6|7178.8|7152.8|7208.2|7194.2|7073.2|7059.2|0
1377208800000|2013-08-22 22:00:00|7178.6|7152.6|7053.6|7027.6|7184.5|7170|6926.5|6912.5|0
1377468000000|2013-08-25 22:00:00|7053.4|7027.4|7168.7|7142.7|7194|7180|7041.5|7027.3|0
1377554400000|2013-08-26 22:00:00|7168.6|7142.6|7118.7|7092.7|7201.5|7187.5|7110.5|7092.3|0
1377640800000|2013-08-27 22:00:00|7118.8|7092.8|7119.9|7093.9|7184.5|7170.5|7030.5|7016.5|0
1377727200000|2013-08-28 22:00:00|7120|7094|7105.5|7079.5|7219.5|7205.5|7059.5|7045.5|0
1377813600000|2013-08-29 22:00:00|7105.8|7079.8|7086|7060|7154.5|7140.5|7049.5|7035.5|0
1378072800000|2013-09-01 22:00:00|7089.5|7063.5|7186.4|7160.4|7199.5|7185.5|7089|7063|0
1378159200000|2013-09-02 22:00:00|7186.3|7160.3|7184|7158|7255.6|7241.6|7145.6|7131.6|0
1378245600000|2013-09-03 22:00:00|7184.1|7158.1|7226.9|7200.9|7260.6|7246.6|7180.6|7157.3|0
1378332000000|2013-09-04 22:00:00|7226.8|7200.8|7249.5|7223.5|7269.5|7255.5|7209.5|7195.5|0
1378418400000|2013-09-05 22:00:00|7249.6|7223.6|7326.8|7300.8|7331.2|7308|7194.5|7180.5|0
1378677600000|2013-09-08 22:00:00|7326.9|7300.9|7659.8|7633.8|7669.5|7655.5|7309.5|7295.5|0
1378764000000|2013-09-09 22:00:00|7659.6|7633.6|7791.5|7765.5|7791.6|7770.7|7627.2|7613.2|0
1378850400000|2013-09-10 22:00:00|7791.2|7765.2|7765.6|7739.6|7877.2|7863.2|7740.4|7721.4|0
1378936800000|2013-09-11 22:00:00|7765.3|7739.3|7889.3|7863.3|8024.5|8010.5|7737.9|7723.9|0
1379023200000|2013-09-12 22:00:00|7889|7863|7861.4|7835.4|7934.5|7920.5|7809.5|7795.5|0
1379282400000|2013-09-15 22:00:00|7865.6|7839.6|7728.7|7702.7|7939.5|7925.5|7728.7|7702.7|0
1379368800000|2013-09-16 22:00:00|7728.6|7702.6|7620.5|7594.5|7804.5|7790.5|7614|7590|0
1379455200000|2013-09-17 22:00:00|7620.4|7594.4|7673|7647|7697.5|7671.5|7549|7535|0
1379541600000|2013-09-18 22:00:00|7672.8|7646.8|7717.1|7691.1|7720|7694|7672.7|7646.7|0
1379628000000|2013-09-19 22:00:00|7717.2|7691.2|7706.2|7680.2|7718.2|7692.2|7705.2|7679.2|0
1379887200000|2013-09-22 22:00:00|7706.3|7680.3|7702.5|7676.5|7711.5|7697.5|7606.5|7592.5|0
1379973600000|2013-09-23 22:00:00|7702.6|7676.6|7509|7483|7702.9|7676.9|7463.5|7449.5|0
1380060000000|2013-09-24 22:00:00|7508.8|7482.8|7468.8|7442.8|7571|7557|7446.3|7429.8|0
1380146400000|2013-09-25 22:00:00|7468.9|7442.9|7336.4|7310.4|7494.6|7468.6|7311.3|7297.3|0
1380232800000|2013-09-26 22:00:00|7336.5|7310.5|7342.7|7316.7|7371.3|7357.3|7306.3|7292.3|0
1380492000000|2013-09-29 22:00:00|7338.1|7312.1|7329.4|7303.4|7396.3|7382.3|7306.3|7288|0
1380578400000|2013-09-30 22:00:00|7329.3|7303.3|7359.1|7333.1|7359.2|7333.2|7328.7|7302.7|0
1380664800000|2013-10-01 22:00:00|7358.9|7332.9|7379.1|7353.1|7379.1|7353.1|7357.6|7331.6|0
1380751200000|2013-10-02 22:00:00|7379.2|7353.2|7371.4|7345.4|7393.2|7367.2|7363.7|7337.7|0
1380837600000|2013-10-03 22:00:00|7372.2|7346.2|7395|7369|7401|7375|7366.8|7340.8|0
1381096800000|2013-10-06 22:00:00|7394.2|7368.2|7364.2|7338.2|7394.2|7368.2|7363.6|7337.6|0
1381183200000|2013-10-07 22:00:00|7363.4|7337.4|7399.8|7373.8|7474.5|7460.5|7294.5|7280.5|0
1381269600000|2013-10-08 22:00:00|7402.6|7376.6|7468.7|7442.7|7487|7470.5|7392|7376|0
1381356000000|2013-10-09 22:00:00|7469.5|7443.5|7436.5|7410.5|7509.5|7495.5|7349.5|7335.5|0
1381442400000|2013-10-10 22:00:00|7436.1|7410.1|7516.9|7490.9|7517.3|7493|7409.5|7395.2|0
1381701600000|2013-10-13 22:00:00|7481.5|7455.5|7534.1|7508.1|7535.2|7509.2|7429.5|7415.5|0
1381788000000|2013-10-14 22:00:00|7534.6|7508.6|7423.7|7397.7|7551.5|7525.5|7394.5|7380.5|0
1381874400000|2013-10-15 22:00:00|7422.6|7396.6|7361.7|7335.7|7455.9|7429.9|7287|7268|0
1381960800000|2013-10-16 22:00:00|7360.1|7334.1|7319.6|7293.6|7404.5|7390.5|7262|7243|0
1382047200000|2013-10-17 22:00:00|7318|7292|7326|7300|7384.5|7370.5|7249|7235|0
1382306400000|2013-10-20 22:00:00|7328.2|7302.2|7386.6|7360.6|7415.5|7401.5|7286.5|7272.5|0
1382392800000|2013-10-21 22:00:00|7387.1|7361.1|7370.9|7344.9|7405.5|7391.5|7307.5|7291|0
1382479200000|2013-10-22 22:00:00|7370.3|7344.3|7262.4|7236.4|7442.5|7428.5|7250|7229.4|0
1382565600000|2013-10-23 22:00:00|7262.9|7236.9|7233|7207|7302.5|7288.5|7212.5|7196.5|0
1382652000000|2013-10-24 22:00:00|7231.4|7205.4|7185.9|7159.9|7307.5|7293.5|7157|7143|0
1382824800000|2013-10-26 22:00:00|7185.7|7159.7|7183.9|7157.9|7187.5|7161.5|7183.9|7157.9|0
1382914800000|2013-10-27 23:00:00|7184.1|7158.1|7212.4|7186.4|7237.5|7223.5|7164.5|7150.5|0
1383001200000|2013-10-28 23:00:00|7212.7|7186.7|7361.4|7335.4|7402.5|7388.5|7207.8|7181.8|0
1383087600000|2013-10-29 23:00:00|7361.1|7335.1|7439.5|7413.5|7461.3|7443|7324.5|7310.5|0
1383174000000|2013-10-30 23:00:00|7439.8|7413.8|7371.7|7345.7|7447|7433|7357|7341.5|0
1383260400000|2013-10-31 23:00:00|7371.5|7345.5|7438.2|7412.2|7487|7473|7368.1|7342.1|0
1383519600000|2013-11-03 23:00:00|7436.1|7410.1|7429.2|7403.2|7524.5|7510.5|7389.5|7375.5|0
1383606000000|2013-11-04 23:00:00|7428.7|7402.7|7338.5|7312.5|7430|7410.5|7284.5|7270.5|0
1383692400000|2013-11-05 23:00:00|7339|7313|7289.7|7263.7|7349.5|7335.5|7269.5|7255.5|0
1383778800000|2013-11-06 23:00:00|7289.2|7263.2|7223.4|7197.4|7299.9|7280.5|7218.5|7192.5|0
1383865200000|2013-11-07 23:00:00|7223.9|7197.9|7212.6|7186.6|7279.5|7265.5|7157|7143|0
1384124400000|2013-11-10 23:00:00|7212.1|7186.1|7235.8|7209.8|7262.5|7248|7129.5|7115.5|0
1384210800000|2013-11-11 23:00:00|7235.2|7209.2|7220.9|7194.9|7294.5|7280.5|7207.8|7181.8|0
1384297200000|2013-11-12 23:00:00|7220.4|7194.4|7105.8|7079.8|7237|7223|7062|7043|0
1384383600000|2013-11-13 23:00:00|7106.3|7080.3|7114.7|7088.7|7124.5|7110.5|7049.5|7035.5|0
1384470000000|2013-11-14 23:00:00|7115.2|7089.2|7471.3|7445.3|7487|7468|7102|7086.5|0
1384729200000|2013-11-17 23:00:00|7469.7|7443.7|7627.9|7601.9|7697|7678|7354.5|7340.5|0
1384815600000|2013-11-18 23:00:00|7627.4|7601.4|7618.3|7592.3|7659.5|7645.5|7504.5|7490.5|0
1384902000000|2013-11-19 23:00:00|7619.4|7593.4|7499.3|7473.3|7664.5|7650.5|7464.5|7450.5|0
1384988400000|2013-11-20 23:00:00|7498.7|7472.7|7476.2|7450.2|7519.5|7505.5|7349.5|7335.5|0
1385074800000|2013-11-21 23:00:00|7475.2|7449.2|7458.4|7432.4|7529.5|7515.5|7392|7368|0
1385334000000|2013-11-24 23:00:00|7459.9|7433.9|7348.1|7322.1|7484.5|7470.5|7335.3|7309.3|0
1385420400000|2013-11-25 23:00:00|7347.6|7321.6|7363.7|7337.7|7429.5|7415.5|7347.1|7321.1|0
1385506800000|2013-11-26 23:00:00|7363.1|7337.1|7477.4|7451.4|7494.5|7480.5|7354.5|7336.4|0
1385593200000|2013-11-27 23:00:00|7477.9|7451.9|7531|7505|7604.5|7590.5|7457|7443|0
1385679600000|2013-11-28 23:00:00|7530.5|7504.5|7543.9|7517.9|7550.2|7528|7479.5|7465.5|0
1385938800000|2013-12-01 23:00:00|7548.6|7522.6|7541.4|7515.4|7674.5|7660.5|7462|7448|0
1386025200000|2013-12-02 23:00:00|7542.4|7516.4|7531.7|7505.7|7614.5|7600.5|7517|7494.8|0
1386111600000|2013-12-03 23:00:00|7532.7|7506.7|7670.2|7644.2|7714.5|7700.5|7531.4|7505.4|0
1386198000000|2013-12-04 23:00:00|7670.7|7644.7|7608.5|7582.5|7677|7658|7587|7568|0
1386284400000|2013-12-05 23:00:00|7610.1|7584.1|7634.5|7608.5|7634.8|7620.5|7559.5|7545.5|0
1386543600000|2013-12-08 23:00:00|7636.1|7610.1|7589.7|7563.7|7694.1|7675.5|7562|7543|0
1386630000000|2013-12-09 23:00:00|7589.2|7563.2|7564.6|7538.6|7614.5|7600.5|7544.5|7530.5|0
1386716400000|2013-12-10 23:00:00|7566.7|7540.7|7402.7|7376.7|7579.5|7565.5|7379.5|7365.5|0
1386802800000|2013-12-11 23:00:00|7403.2|7377.2|7356|7330|7418.5|7404.5|7326|7307|0
1386889200000|2013-12-12 23:00:00|7355.6|7329.6|7376|7350|7441|7417|7283.5|7269.5|0
1387148400000|2013-12-15 23:00:00|7380.6|7354.6|7287.3|7261.3|7423.5|7409.5|7271|7249.3|0
1387234800000|2013-12-16 23:00:00|7286|7260|7230|7204|7318.5|7304.5|7202|7183|0
1387321200000|2013-12-17 23:00:00|7230.4|7204.4|7293.8|7267.8|7302|7285.5|7214.5|7192.4|0
1387407600000|2013-12-18 23:00:00|7294.2|7268.2|7145.7|7119.7|7321.8|7295.8|7122|7103|0
1387494000000|2013-12-19 23:00:00|7146.1|7120.1|6984.7|6958.7|7194.5|7180.5|6957|6938|0
1387753200000|2013-12-22 23:00:00|6985.1|6959.1|7008.6|6982.6|7059.5|7045.5|6939.5|6925.5|0
1387839600000|2013-12-23 23:00:00|7007.8|6981.8|7012.3|6986.3|7076.5|7062.5|6946.5|6932.5|0
1388012400000|2013-12-25 23:00:00|7046.5|7032.5|6945|6919|7046.5|7032.5|6899|6885|0
1388098800000|2013-12-26 23:00:00|6944.6|6918.6|7028|7002|7064.5|7050.5|6931.5|6915.8|0
1388358000000|2013-12-29 23:00:00|7025.7|6999.7|6955.6|6929.6|7042|7028|6942|6923|0
1388444400000|2013-12-30 23:00:00|6956|6930|7071.3|7045.3|7079.5|7065.5|6909.5|6895.5|0
1388617200000|2014-01-01 23:00:00|7074.5|7060.5|6942.4|6916.4|7079.5|7065.5|6939.5|6916.4|0
1388703600000|2014-01-02 23:00:00|6943.6|6917.6|6870.6|6844.6|6954.5|6940.5|6834.5|6820.5|0
1388962800000|2014-01-05 23:00:00|6872.9|6846.9|6761.6|6735.6|6884.5|6870.5|6699.5|6685.5|0
1389049200000|2014-01-06 23:00:00|6761.2|6735.2|6796.6|6770.6|6797.6|6771.6|6664.5|6650.5|0
1389135600000|2014-01-07 23:00:00|6797.1|6771.1|6761.1|6735.1|6847|6833|6724.5|6708|0
1389222000000|2014-01-08 23:00:00|6760.2|6734.2|6742.4|6716.4|6839.5|6825.5|6722|6698.5|0
1389308400000|2014-01-09 23:00:00|6742|6716|6840.6|6814.6|6841.1|6815.1|6694.5|6680.5|0
1389567600000|2014-01-12 23:00:00|6840.1|6814.1|6713.5|6687.5|6840.6|6814.6|6693.9|6667.9|0
1389654000000|2014-01-13 23:00:00|6714.6|6688.6|6814.3|6788.3|6837|6813|6697.5|6683.5|0
1389740400000|2014-01-14 23:00:00|6814.7|6788.7|6779.3|6753.3|6829.5|6815.5|6714.5|6700.5|0
1389826800000|2014-01-15 23:00:00|6778.9|6752.9|6749.7|6723.7|6804.5|6790.5|6729.5|6715.5|0
1389913200000|2014-01-16 23:00:00|6750.8|6724.8|6683.5|6657.5|6769.5|6755.5|6659.5|6645.5|0
1390172400000|2014-01-19 23:00:00|6683.9|6657.9|6650.5|6624.5|6704.5|6690.5|6619.5|6603.1|0
1390258800000|2014-01-20 23:00:00|6650.1|6624.1|6703.3|6677.3|6759.5|6745.5|6649.6|6623.6|0
1390345200000|2014-01-21 23:00:00|6703.7|6677.7|6892.8|6866.8|6902|6883|6684.5|6670.5|0
1390431600000|2014-01-22 23:00:00|6893.2|6867.2|6796.8|6770.8|6909|6883|6767|6748|0
1390518000000|2014-01-23 23:00:00|6797.2|6771.2|6736.6|6710.6|6879.5|6865.5|6736.6|6710.6|0
1390777200000|2014-01-26 23:00:00|6738.5|6712.5|6714.7|6688.7|6774.5|6760.5|6699.5|6681.4|0
1390863600000|2014-01-27 23:00:00|6713.2|6687.2|6807.4|6781.4|6811.2|6795.5|6712.8|6686.8|0
1390950000000|2014-01-28 23:00:00|6809.7|6783.7|6746|6720|6817.4|6798|6730.6|6704.6|0
1391036400000|2014-01-29 23:00:00|6745.6|6719.6|6679.4|6653.4|6766.5|6752.5|6654|6635.2|0
1391122800000|2014-01-30 23:00:00|6679.1|6653.1|6660.6|6634.6|6685.7|6659.7|6630.8|6604.8|0
1391382000000|2014-02-02 23:00:00|6661.7|6635.7|6598.5|6572.5|6675.7|6649.7|6591.5|6565.5|0
1391468400000|2014-02-03 23:00:00|6601.2|6575.2|6548|6522|6604.4|6578.4|6532.5|6506.5|0
1391554800000|2014-02-04 23:00:00|6549.1|6523.1|6539.4|6513.4|6551.5|6525.5|6522.9|6496.9|0
1391641200000|2014-02-05 23:00:00|6539.7|6513.7|6618|6592|6618|6592|6538.4|6512.4|0
1391727600000|2014-02-06 23:00:00|6617.3|6591.3|6714.4|6688.4|6714.4|6695|6606.5|6589.6|0
1391986800000|2014-02-09 23:00:00|6712.5|6686.5|6782.9|6756.9|6806.5|6792.5|6696.5|6682.5|0
1392073200000|2014-02-10 23:00:00|6782.5|6756.5|6932.3|6906.3|6940|6925|6769|6755|0
1392159600000|2014-02-11 23:00:00|6932.7|6906.7|6931.3|6905.3|6964|6945|6901.5|6887.5|0
1392246000000|2014-02-12 23:00:00|6931|6905|6928.9|6902.9|7004|6990|6891.5|6875|0
1392332400000|2014-02-13 23:00:00|6928.1|6902.1|6970.5|6944.5|6976.8|6960.5|6919|6899.3|0
1392591600000|2014-02-16 23:00:00|6969.7|6943.7|6960.9|6934.9|7024.5|7010.5|6934.5|6920.5|0
1392678000000|2014-02-17 23:00:00|6959.8|6933.8|6814.9|6788.9|6963.7|6940.5|6804.5|6787.4|0
1392764400000|2014-02-18 23:00:00|6814.5|6788.5|6926.2|6900.2|6964.5|6950.5|6809.5|6783.9|0
1392850800000|2014-02-19 23:00:00|6925.8|6899.8|6890.5|6864.5|7039.5|7025.5|6867|6848|0
1392937200000|2014-02-20 23:00:00|6890.8|6864.8|6810.7|6784.7|6934.5|6920.5|6784.5|6770.5|0
1393196400000|2014-02-23 23:00:00|6813.2|6787.2|6651|6625|6832|6818|6604.5|6590.5|0
1393282800000|2014-02-24 23:00:00|6651.4|6625.4|6496.7|6470.7|6669.5|6655.5|6457|6438|0
1393369200000|2014-02-25 23:00:00|6496.3|6470.3|6511.5|6485.5|6544.5|6530.5|6474.5|6460.5|0
1393455600000|2014-02-26 23:00:00|6510.8|6484.8|6572.1|6546.1|6597|6583|6508.9|6482.9|0
1393542000000|2014-02-27 23:00:00|6571.7|6545.7|6587.2|6561.2|6612.5|6598.5|6474.5|6460.5|0
1393801200000|2014-03-02 23:00:00|6566.7|6540.7|6544.8|6518.8|6592.5|6578.5|6500.2|6474.2|0
1393887600000|2014-03-03 23:00:00|6545.2|6519.2|6581.2|6555.2|6583.3|6557.3|6487.5|6473.5|0
1393974000000|2014-03-04 23:00:00|6580.2|6554.2|6514.7|6488.7|6602.5|6588.5|6495|6474.2|0
1394060400000|2014-03-05 23:00:00|6514.3|6488.3|6589.1|6563.1|6605|6588.5|6437.5|6423.5|0
1394146800000|2014-03-06 23:00:00|6588|6562|6537.4|6511.4|6647.5|6633.5|6520|6501|0
1394319600000|2014-03-08 23:00:00|6535.3|6509.3|6534.7|6508.7|6536.6|6510.6|6533.8|6507.8|0
1394406000000|2014-03-09 23:00:00|6534.8|6508.8|6364.7|6338.7|6547.2|6521.2|6335|6316|0
1394492400000|2014-03-10 23:00:00|6364.9|6338.9|6383.8|6357.8|6482.5|6468.5|6364.7|6338.7|0
1394578800000|2014-03-11 23:00:00|6384|6358|6399.4|6373.4|6435|6418.5|6350|6336|0
1394665200000|2014-03-12 23:00:00|6399.6|6373.6|6439.6|6413.6|6527.5|6513.5|6397.5|6371.5|0
1394751600000|2014-03-13 23:00:00|6440|6414|6467.9|6441.9|6480|6461|6417.5|6403.5|0
1394924400000|2014-03-15 23:00:00|6468.5|6442.5|6461|6435|6470.1|6444.1|6455.5|6429.5|0
1395010800000|2014-03-16 23:00:00|6460.9|6434.9|6536.2|6510.2|6647.5|6633.5|6447.5|6433.5|0
1395097200000|2014-03-17 23:00:00|6536|6510|6462.8|6436.8|6536.2|6513.5|6435|6411.3|0
1395183600000|2014-03-18 23:00:00|6463|6437|6407.8|6381.8|6477.5|6463.5|6357.5|6343.5|0
1395270000000|2014-03-19 23:00:00|6408|6382|6329|6303|6482.5|6468.5|6290|6271|0
1395356400000|2014-03-20 23:00:00|6328.8|6302.8|6688|6662|6725|6701|6312.5|6298.5|0
1395529200000|2014-03-22 23:00:00|6685.1|6659.1|6693.2|6667.2|6694.2|6668.2|6684|6658|0
1395615600000|2014-03-23 23:00:00|6693.3|6667.3|6662|6636|6694.2|6675.5|6592.5|6578.5|0
1395702000000|2014-03-24 23:00:00|6661.8|6635.8|6665.8|6639.8|6704.5|6690.5|6609.5|6594.7|0
1395788400000|2014-03-25 23:00:00|6665.6|6639.6|6613.3|6587.3|6674.5|6660.5|6599.5|6580.8|0
1395874800000|2014-03-26 23:00:00|6613.5|6587.5|6599.9|6573.9|6674.5|6660.5|6534.5|6520.5|0
1395961200000|2014-03-27 23:00:00|6600.1|6574.1|6684.8|6658.8|6689.5|6675.5|6569.5|6555.5|0
1396216800000|2014-03-30 22:00:00|6694.2|6668.2|6632.8|6606.8|6704.5|6690.5|6584.5|6570.5|0
1396303200000|2014-03-31 22:00:00|6633.5|6607.5|6682.8|6656.8|6719.5|6705.5|6604.5|6590.5|0
1396389600000|2014-04-01 22:00:00|6682.1|6656.1|6754.6|6728.6|6755.7|6729.7|6664.5|6650.5|0
1396476000000|2014-04-02 22:00:00|6754.2|6728.2|6661.3|6635.3|6812|6798|6637|6618|0
1396562400000|2014-04-03 22:00:00|6661|6635|6737.1|6711.1|6772|6753|6634.5|6620.5|0
1396821600000|2014-04-06 22:00:00|6736.3|6710.3|6693|6667|6737.3|6711.3|6689.8|6663.8|0
1396908000000|2014-04-07 22:00:00|6693.7|6667.7|6942.3|6916.3|6962|6943|6674.5|6660.5|0
1396994400000|2014-04-08 22:00:00|6942.7|6916.7|6942.9|6916.9|6949.5|6935.5|6864.5|6850.5|0
1397080800000|2014-04-09 22:00:00|6943.3|6917.3|7121.7|7095.7|7167|7148|6824.5|6810.5|0
1397167200000|2014-04-10 22:00:00|7122.1|7096.1|7028.1|7002.1|7135.1|7109.1|7022|6999|0
1397426400000|2014-04-13 22:00:00|7019.2|6993.2|7038.6|7012.6|7079.5|7065.5|6979.5|6956.9|0
1397512800000|2014-04-14 22:00:00|7039|7013|6873.2|6847.2|7040|7020.5|6822|6803|0
1397599200000|2014-04-15 22:00:00|6872.9|6846.9|6901.7|6875.7|6934.5|6920.5|6837|6820.1|0
1397685600000|2014-04-16 22:00:00|6901.3|6875.3|6863.7|6837.7|6909.5|6895.5|6834.5|6820.5|0
1397772000000|2014-04-17 22:00:00|6864.5|6850.5|6792|6778|6869.5|6855.5|6744.5|6730.5|0
1398031200000|2014-04-20 22:00:00|6800.2|6774.2|6686.4|6660.4|6859.5|6845.5|6674.5|6657.7|0
1398117600000|2014-04-21 22:00:00|6686.4|6660.4|6759.9|6733.9|6779.5|6765.5|6679.5|6658.1|0
1398204000000|2014-04-22 22:00:00|6758.8|6732.8|6781.6|6755.6|6799.5|6785.5|6739.5|6725.5|0
1398290400000|2014-04-23 22:00:00|6779.8|6753.8|6798.3|6772.3|6841.3|6827.3|6746.3|6732.3|0
1398376800000|2014-04-24 22:00:00|6797.5|6771.5|6723.2|6697.2|6834.5|6820.5|6712|6689|0
1398636000000|2014-04-27 22:00:00|6725.7|6699.7|6689.1|6663.1|6769.5|6755.5|6657|6634.5|0
1398722400000|2014-04-28 22:00:00|6688.8|6662.8|6765.3|6739.3|6770.9|6748.4|6664.5|6650.5|0
1398808800000|2014-04-29 22:00:00|6764.9|6738.9|6729|6703|6766.2|6745.9|6699.9|6685.9|0
1398895200000|2014-04-30 22:00:00|6729.3|6703.3|6728.6|6702.6|6733.8|6707.8|6718.1|6692.1|0
1398981600000|2014-05-01 22:00:00|6728.3|6702.3|6729.7|6703.7|6746.9|6720.9|6724.5|6698.5|0
1399240800000|2014-05-04 22:00:00|6734|6708|6706.4|6680.4|6744.5|6730.5|6619.9|6605.9|0
1399327200000|2014-05-05 22:00:00|6705.7|6679.7|6689.3|6663.3|6769.5|6755.5|6682|6659.9|0
1399413600000|2014-05-06 22:00:00|6688.9|6662.9|6660.4|6634.4|6699.5|6685.5|6625.7|6611.7|0
1399500000000|2014-05-07 22:00:00|6660.8|6634.8|6656.3|6630.3|6770.7|6756.7|6643.2|6625.7|0
1399586400000|2014-05-08 22:00:00|6656.7|6630.7|6671.2|6645.2|6684|6670|6634|6620|0
1399845600000|2014-05-11 22:00:00|6670.2|6644.2|6789.8|6763.8|6790.2|6775|6654|6640|0
1399932000000|2014-05-12 22:00:00|6789.5|6763.5|6762.7|6736.7|6791.1|6770|6724|6710|0
1400018400000|2014-05-13 22:00:00|6762.3|6736.3|6755.9|6729.9|6814|6800|6739|6721.7|0
1400104800000|2014-05-14 22:00:00|6755.5|6729.5|6705.2|6679.2|6779|6765|6691.5|6672.5|0
1400191200000|2014-05-15 22:00:00|6704.9|6678.9|6713.4|6687.4|6734|6720|6681.8|6662.8|0
1400450400000|2014-05-18 22:00:00|6715.2|6689.2|6610.1|6584.1|6809.2|6783.2|6577.9|6558.9|0
1400536800000|2014-05-19 22:00:00|6609.8|6583.8|6595.3|6569.3|6640.4|6626.4|6574.5|6554.4|0
1400623200000|2014-05-20 22:00:00|6595.6|6569.6|6642.8|6616.8|6654.5|6640.5|6534.5|6520.5|0
1400709600000|2014-05-21 22:00:00|6643.2|6617.2|6670.5|6644.5|6739.5|6725.5|6632|6616.3|0
1400796000000|2014-05-22 22:00:00|6670.2|6644.2|6699.8|6673.8|6708.6|6694.6|6648.6|6634.6|0
1401055200000|2014-05-25 22:00:00|6701.9|6675.9|6723.5|6697.5|6753.6|6739.6|6673.6|6659.6|0
1401141600000|2014-05-26 22:00:00|6722.4|6696.4|6703.7|6677.7|6722.8|6698.1|6674|6655|0
1401228000000|2014-05-27 22:00:00|6704|6678|6792|6766|6804|6785|6646.5|6632.5|0
1401314400000|2014-05-28 22:00:00|6792.4|6766.4|6734.7|6708.7|6801.5|6787.5|6701.5|6687.5|0
1401400800000|2014-05-29 22:00:00|6733.6|6707.6|6763|6737|6776.9|6757.9|6691.5|6677.5|0
1401660000000|2014-06-01 22:00:00|6766.5|6740.5|6772.3|6746.3|6774.8|6748.8|6757.6|6731.6|0
1401746400000|2014-06-02 22:00:00|6771.6|6745.6|6720.5|6694.5|6774.4|6760.4|6706.9|6687.9|0
1401832800000|2014-06-03 22:00:00|6719.8|6693.8|6629.5|6603.5|6724.4|6710.4|6602.2|6583.2|0
1401919200000|2014-06-04 22:00:00|6629.9|6603.9|6723.5|6697.5|6733.8|6714.8|6624.7|6602.7|0
1402005600000|2014-06-05 22:00:00|6723.2|6697.2|6664.5|6638.5|6726.3|6712.3|6618.6|6604.6|0
1402264800000|2014-06-08 22:00:00|6664.2|6638.2|6698.3|6672.3|6735.3|6721.3|6625.3|6611.3|0
1402351200000|2014-06-09 22:00:00|6698|6672|6832.7|6806.7|6844.5|6825.5|6678.5|6664.5|0
1402437600000|2014-06-10 22:00:00|6831.7|6805.7|6760.2|6734.2|6835.8|6809.8|6737.4|6718.4|0
1402524000000|2014-06-11 22:00:00|6759.5|6733.5|6745|6719|6776.8|6760.3|6734.9|6711.2|0
1402610400000|2014-06-12 22:00:00|6744.7|6718.7|6873.6|6847.6|6884.3|6870.3|6714.3|6700.3|0
1402869600000|2014-06-15 22:00:00|6873.9|6847.9|6918|6892|6950.5|6936.5|6853.5|6835.8|0
1402956000000|2014-06-16 22:00:00|6917.6|6891.6|6809.6|6783.6|6921.1|6907.1|6789.1|6770.1|0
1403042400000|2014-06-17 22:00:00|6808.9|6782.9|6779.9|6753.9|6821.6|6807.6|6740|6724.6|0
1403128800000|2014-06-18 22:00:00|6779.2|6753.2|6686.2|6660.2|6797.5|6783.5|6650.1|6635|0
1403215200000|2014-06-19 22:00:00|6685.5|6659.5|6664.8|6638.8|6702.6|6688.6|6657.6|6636.2|0
1403474400000|2014-06-22 22:00:00|6664.5|6638.5|6605.4|6579.4|6732.6|6718.6|6598.4|6575.4|0
1403560800000|2014-06-23 22:00:00|6605.1|6579.1|6667.7|6641.7|6681|6667|6600.9|6576.9|0
1403647200000|2014-06-24 22:00:00|6668|6642|6649.4|6623.4|6669|6644.5|6593.5|6579.5|0
1403733600000|2014-06-25 22:00:00|6649.1|6623.1|6710.6|6684.6|6717.8|6700.5|6639.6|6622.2|0
1403820000000|2014-06-26 22:00:00|6710.3|6684.3|6693.7|6667.7|6711.5|6697.5|6648.4|6634.4|0
1404079200000|2014-06-29 22:00:00|6692.4|6666.4|6718.5|6692.5|6749.4|6735.4|6679.4|6665.4|0
1404165600000|2014-06-30 22:00:00|6717.8|6691.8|6715.4|6689.4|6751.3|6737.3|6675|6661|0
1404252000000|2014-07-01 22:00:00|6715.1|6689.1|6721.9|6695.9|6729.3|6715.3|6674.3|6660.3|0
1404338400000|2014-07-02 22:00:00|6721.6|6695.6|6752.8|6726.8|6758.7|6744.7|6678.7|6664.7|0
1404424800000|2014-07-03 22:00:00|6752.1|6726.1|6748.8|6722.8|6756.9|6737.9|6714.4|6700.4|0
1404684000000|2014-07-06 22:00:00|6749.1|6723.1|6740.2|6714.2|6764.4|6750.4|6704.4|6690.4|0
1404770400000|2014-07-07 22:00:00|6739.9|6713.9|6728.1|6702.1|6740.2|6725.4|6689.4|6675.4|0
1404856800000|2014-07-08 22:00:00|6727.8|6701.8|6640.2|6614.2|6729.7|6713.3|6606.2|6585.4|0
1404943200000|2014-07-09 22:00:00|6639.9|6613.9|6549|6523|6653.5|6639.5|6531|6512|0
1405029600000|2014-07-10 22:00:00|6548.7|6522.7|6609.1|6583.1|6633.5|6619.5|6547.8|6521.8|0
1405288800000|2014-07-13 22:00:00|6608.7|6582.7|6720|6694|6729.8|6710.8|6600|6582.7|0
1405375200000|2014-07-14 22:00:00|6719.6|6693.6|6715.6|6689.6|6742.3|6728.3|6691.5|6667.5|0
1405461600000|2014-07-15 22:00:00|6714.5|6688.5|6709.6|6683.6|6742|6728|6688.9|6671.1|0
1405548000000|2014-07-16 22:00:00|6709.3|6683.3|6649.4|6623.4|6711.4|6697.4|6633.9|6619.9|0
1405634400000|2014-07-17 22:00:00|6650.1|6624.1|6732|6706|6734.9|6718.4|6622.8|6596.8|0
1405893600000|2014-07-20 22:00:00|6730.3|6704.3|6719.8|6693.8|6737.4|6723.4|6694.9|6675.9|0
1405980000000|2014-07-21 22:00:00|6720.2|6694.2|6848.2|6822.2|6865.7|6846.7|6697.4|6683.4|0
1406066400000|2014-07-22 22:00:00|6846.4|6820.4|6888|6862|6918.2|6904.2|6818.2|6804.2|0
1406152800000|2014-07-23 22:00:00|6887.6|6861.6|7077.6|7051.6|7095.7|7076.7|6868.2|6854.2|0
1406239200000|2014-07-24 22:00:00|7076.9|7050.9|7137.1|7111.1|7140.4|7119.4|7028.2|7014.2|0
1406498400000|2014-07-27 22:00:00|7138.2|7112.2|7340.2|7314.2|7370.9|7356.9|7100.9|7086.9|0
1406584800000|2014-07-28 22:00:00|7340.6|7314.6|7325.9|7299.9|7368.9|7354.9|7278.9|7264.9|0
1406671200000|2014-07-29 22:00:00|7325.6|7299.6|7250.9|7224.9|7379.7|7365.7|7217|7203|0
1406757600000|2014-07-30 22:00:00|7250.5|7224.5|7314.3|7288.3|7389.5|7375.5|7232|7218|0
1406844000000|2014-07-31 22:00:00|7315.1|7289.1|7298.6|7272.6|7454.5|7440.5|7267|7248|0
1407103200000|2014-08-03 22:00:00|7303.6|7277.6|7473.6|7447.6|7485.3|7462.5|7292|7277|0
1407189600000|2014-08-04 22:00:00|7473.2|7447.2|7363|7337|7488|7462|7328|7314|0
1407276000000|2014-08-05 22:00:00|7363.4|7337.4|7283.6|7257.6|7365.2|7349|7223|7209|0
1407362400000|2014-08-06 22:00:00|7283.2|7257.2|7158.4|7132.4|7319.5|7305.5|7150.6|7124.6|0
1407448800000|2014-08-07 22:00:00|7158|7132|7257.1|7231.1|7267.9|7243.3|7118.1|7104.1|0
1407708000000|2014-08-10 22:00:00|7258.3|7232.3|7366.4|7340.4|7370.2|7345.8|7254.8|7231.9|0
1407794400000|2014-08-11 22:00:00|7367.1|7341.1|7319.1|7293.1|7400.8|7374.8|7249.8|7235.8|0
1407880800000|2014-08-12 22:00:00|7318.7|7292.7|7337.9|7311.9|7350|7331|7199.7|7185.7|0
1407967200000|2014-08-13 22:00:00|7337.5|7311.5|7235.6|7209.6|7337.9|7313.5|7201.2|7184.9|0
1408053600000|2014-08-14 22:00:00|7235.2|7209.2|7277.4|7251.4|7310.4|7296.4|7201.2|7187.2|0
1408312800000|2014-08-17 22:00:00|7283.4|7257.4|7308.6|7282.6|7330.4|7316.4|7245.9|7231.9|0
1408399200000|2014-08-18 22:00:00|7309|7283|7287.5|7261.5|7318.4|7304.4|7205.9|7191.9|0
1408485600000|2014-08-19 22:00:00|7287.1|7261.1|7229.7|7203.7|7287.5|7266.9|7203.4|7184.4|0
1408572000000|2014-08-20 22:00:00|7228.6|7202.6|7153.3|7127.3|7231.7|7206.9|7112.5|7098.5|0
1408658400000|2014-08-21 22:00:00|7153.7|7127.7|7197.6|7171.6|7222.6|7208.5|7142.5|7126.8|0
1408917600000|2014-08-24 22:00:00|7197.2|7171.2|7138.3|7112.3|7222.5|7208.5|7102.5|7088.5|0
1409004000000|2014-08-25 22:00:00|7137.5|7111.5|7142.9|7116.9|7163.5|7149.5|7097.8|7083.8|0
1409090400000|2014-08-26 22:00:00|7143.6|7117.6|7109.6|7083.6|7147.8|7133.8|7092|7073|0
1409176800000|2014-08-27 22:00:00|7109.3|7083.3|7040.6|7014.6|7129.5|7115.5|6987|6968|0
1409263200000|2014-08-28 22:00:00|7040.3|7014.3|7128|7102|7151.5|7137.5|7024.5|7000.7|0
1409522400000|2014-08-31 22:00:00|7128.4|7102.4|7162.9|7136.9|7176.5|7162.5|7109|7095|0
1409608800000|2014-09-01 22:00:00|7162.1|7136.1|7280.7|7254.7|7292.6|7278.6|7121.5|7107.5|0
1409695200000|2014-09-02 22:00:00|7280.4|7254.4|7445.1|7419.1|7458.3|7438.6|7270.1|7253.1|0
1409781600000|2014-09-03 22:00:00|7444.7|7418.7|7487.5|7461.5|7494.2|7473|7392.6|7378.6|0
1409868000000|2014-09-04 22:00:00|7487.1|7461.1|7556.7|7530.7|7557.1|7532.5|7464.5|7450.5|0
1410127200000|2014-09-07 22:00:00|7553.7|7527.7|7548|7522|7561.2|7535.2|7537.6|7511.6|0
1410213600000|2014-09-08 22:00:00|7547.3|7521.3|7463.6|7437.6|7552.5|7532.5|7448.2|7422.2|0
1410300000000|2014-09-09 22:00:00|7464|7438|7379.6|7353.6|7465.9|7447.6|7296.2|7270.2|0
1410386400000|2014-09-10 22:00:00|7379.3|7353.3|7326.8|7300.8|7461.6|7447.6|7290.6|7271.6|0
1410472800000|2014-09-11 22:00:00|7327.1|7301.1|7359.2|7333.2|7376.5|7362.5|7293.1|7279.1|0
1410732000000|2014-09-14 22:00:00|7341.4|7315.4|7292.3|7266.3|7353.2|7327.2|7246.5|7232.5|0
1410818400000|2014-09-15 22:00:00|7291.9|7265.9|7309.1|7283.1|7334.1|7320.1|7157.2|7143.2|0
1410904800000|2014-09-16 22:00:00|7308.7|7282.7|7240.2|7214.2|7310|7284|7184.7|7170.7|0
1410991200000|2014-09-17 22:00:00|7239.8|7213.8|7271.5|7245.5|7277.2|7257.3|7176.1|7162.1|0
1411077600000|2014-09-18 22:00:00|7271.2|7245.2|7263.6|7237.6|7319.6|7305.6|7208.8|7194.8|0
1411336800000|2014-09-21 22:00:00|7266.9|7240.9|7064.3|7038.3|7278.1|7255.6|7054.2|7028.2|0
1411423200000|2014-09-22 22:00:00|7065|7039|7105.2|7079.2|7177.8|7163.8|7061.6|7035.6|0
1411509600000|2014-09-23 22:00:00|7104.9|7078.9|7331.6|7305.6|7345.8|7319.8|7100.9|7078.9|0
1411596000000|2014-09-24 22:00:00|7332|7306|7217|7191|7386.5|7372.5|7207.5|7184.7|0
1411682400000|2014-09-25 22:00:00|7215.5|7189.5|7276|7250|7284.8|7258.8|7172.5|7158.5|0
1411941600000|2014-09-28 22:00:00|7277.9|7251.9|7192|7166|7278.6|7252.6|7173.3|7152.5|0
1412028000000|2014-09-29 22:00:00|7192.7|7166.7|7219.6|7193.6|7249.6|7230.6|7170.8|7156.8|0
1412114400000|2014-09-30 22:00:00|7220|7194|7168.2|7142.2|7232.6|7206.6|7150.4|7124.4|0
1412200800000|2014-10-01 22:00:00|7167.8|7141.8|7126.7|7100.7|7169.7|7143.7|7063.5|7037.5|0
1412287200000|2014-10-02 22:00:00|7127.1|7101.1|7139.3|7113.3|7192.3|7166.3|7101.1|7075.1|0
1412546400000|2014-10-05 22:00:00|7140.4|7114.4|7189.9|7163.9|7248|7222|7139.8|7113.8|0
1412632800000|2014-10-06 22:00:00|7189.5|7163.5|7144.4|7118.4|7208.5|7182.5|7143.3|7117.3|0
1412719200000|2014-10-07 22:00:00|7146.3|7120.3|7280|7254|7315.8|7301.8|7145.7|7119.7|0
1412805600000|2014-10-08 22:00:00|7279.6|7253.6|7266.9|7240.9|7345.8|7331.8|7234.1|7213.9|0
1412892000000|2014-10-09 22:00:00|7266.5|7240.5|7165.7|7139.7|7281.6|7267.6|7164.2|7138.2|0
1413151200000|2014-10-12 22:00:00|7161.9|7135.9|7146.4|7120.4|7202.3|7177.8|7091.8|7077.8|0
1413237600000|2014-10-13 22:00:00|7146|7120|7129.4|7103.4|7189.2|7175.2|7087.5|7068.5|0
1413324000000|2014-10-14 22:00:00|7130.9|7104.9|7148.7|7122.7|7215|7201|7100|7075.9|0
1413410400000|2014-10-15 22:00:00|7149.1|7123.1|7178.3|7152.3|7261|7247|7108.5|7089.5|0
1413496800000|2014-10-16 22:00:00|7178.7|7152.7|7227.5|7201.5|7234.2|7215.2|7111|7097|0
1413756000000|2014-10-19 22:00:00|7235.2|7209.2|7228.4|7202.4|7248.8|7227.7|7156.7|7142.7|0
1413842400000|2014-10-20 22:00:00|7228|7202|7205.2|7179.2|7228|7202|7143.7|7129.7|0
1413928800000|2014-10-21 22:00:00|7204.4|7178.4|7172.6|7146.6|7234.8|7220.8|7161.3|7135.3|0
1414015200000|2014-10-22 22:00:00|7172.3|7146.3|7150.3|7124.3|7209.8|7195.8|7110.3|7093.8|0
1414101600000|2014-10-23 22:00:00|7149.9|7123.9|7128.1|7102.1|7151.5|7128.8|7071|7056.5|0
1414278000000|2014-10-25 23:00:00|7127.7|7101.7|7120.6|7094.6|7129.4|7103.4|7120.6|7094.6|0
1414364400000|2014-10-26 23:00:00|7120.7|7094.7|6939.4|6913.4|7124.6|7098.6|6920.4|6901.4|0
1414450800000|2014-10-27 23:00:00|6939|6913|7138.6|7112.6|7146.9|7120.9|6937.9|6913|0
1414537200000|2014-10-28 23:00:00|7138.4|7112.4|7194.8|7168.8|7239|7222.5|7108.5|7094.5|0
1414623600000|2014-10-29 23:00:00|7194.9|7168.9|7238.6|7212.6|7266.2|7243.5|7171.5|7157.5|0
1414710000000|2014-10-30 23:00:00|7238.3|7212.3|7477|7451|7494.4|7475.4|7237.5|7211.5|0
1414969200000|2014-11-02 23:00:00|7475|7449|7440.3|7414.3|7477|7457.9|7375.7|7349.7|0
1415055600000|2014-11-03 23:00:00|7439.2|7413.2|7393.6|7367.6|7477|7451|7357.2|7338.2|0
1415142000000|2014-11-04 23:00:00|7394|7368|7360.1|7334.1|7409.7|7395.7|7309.7|7295.7|0
1415228400000|2014-11-05 23:00:00|7359.7|7333.7|7351.9|7325.9|7365.5|7351.5|7280.5|7266.5|0
1415314800000|2014-11-06 23:00:00|7350.4|7324.4|7348.7|7322.7|7476.5|7462.5|7301.3|7287.3|0
1415574000000|2014-11-09 23:00:00|7348|7322|7600.2|7574.2|7610.9|7594.4|7348|7322|0
1415660400000|2014-11-10 23:00:00|7599.5|7573.5|7726.1|7700.1|7798.9|7784.9|7593.4|7570.7|0
1415746800000|2014-11-11 23:00:00|7725.7|7699.7|7732.2|7706.2|7759.6|7745.6|7613.9|7599.9|0
1415833200000|2014-11-12 23:00:00|7732.5|7706.5|7739.2|7713.2|7825.2|7799.2|7719.6|7698.3|0
1415919600000|2014-11-13 23:00:00|7738.8|7712.8|7941.6|7915.6|7943.3|7924.3|7670.1|7656.1|0
1416178800000|2014-11-16 23:00:00|7940.1|7914.1|7683.8|7657.8|8049.8|8023.8|7613.3|7589.8|0
1416265200000|2014-11-17 23:00:00|7684.1|7658.1|7481.8|7455.8|7684.1|7658.1|7456.2|7437.2|0
1416351600000|2014-11-18 23:00:00|7482.2|7456.2|7454.7|7428.7|7496.6|7479.7|7418.7|7402.2|0
1416438000000|2014-11-19 23:00:00|7455.4|7429.4|7470.9|7444.9|7498.7|7484.7|7363.7|7349.7|0
1416524400000|2014-11-20 23:00:00|7470.5|7444.5|7811.6|7785.6|7897.8|7878.8|7433.7|7419.7|0
1416783600000|2014-11-23 23:00:00|7811.9|7785.9|7869.9|7843.9|7922.7|7908.7|7705.3|7691.3|0
1416870000000|2014-11-24 23:00:00|7869.5|7843.5|7891.8|7865.8|7933.3|7919.3|7812.7|7798.7|0
1416956400000|2014-11-25 23:00:00|7891.4|7865.4|8131.3|8105.3|8133.7|8108.5|7877.7|7851.7|0
1417042800000|2014-11-26 23:00:00|8131.7|8105.7|8194.3|8168.3|8195|8176|8082.5|8068.5|0
1417129200000|2014-11-27 23:00:00|8193.9|8167.9|8473.7|8447.7|8496.5|8482.5|8132.5|8118.5|0
1417388400000|2014-11-30 23:00:00|8468|8442|8417.7|8391.7|8656.5|8642.5|8390.1|8369.5|0
1417474800000|2014-12-01 23:00:00|8418.1|8392.1|8957.4|8931.4|9007.6|8993.6|8407.6|8392.1|0
1417561200000|2014-12-02 23:00:00|8957|8931|9051.6|9025.6|9302.6|9288.6|8791.9|8777.9|0
1417647600000|2014-12-03 23:00:00|9051.1|9025.1|9616.4|9590.4|9744.7|9725.7|8996.9|8982.9|0
1417734000000|2014-12-04 23:00:00|9616|9590|9693.6|9667.6|9907.2|9893.2|9297.2|9283.2|0
1417993200000|2014-12-07 23:00:00|9662.8|9636.8|9937.9|9911.9|10209.5|10195.5|9487.2|9473.2|0
1418079600000|2014-12-08 23:00:00|9937.4|9911.4|9426.3|9400.3|10444.4|10430.4|9261.9|9237.9|0
1418166000000|2014-12-09 23:00:00|9426.7|9400.7|9566.7|9540.7|9926.3|9912.3|9219.4|9205.4|0
1418252400000|2014-12-10 23:00:00|9567.6|9541.6|9573.4|9547.4|9851.3|9837.3|9493.1|9479.1|0
1418338800000|2014-12-11 23:00:00|9573.9|9547.9|9509.1|9483.1|9818.1|9804.1|9489.5|9465.5|0
1418598000000|2014-12-14 23:00:00|9506.2|9482.2|9616.4|9592.4|9715|9703|9381|9369|0
1418684400000|2014-12-15 23:00:00|9618.3|9594.3|10038.6|10014.6|10162.5|10145.5|9590|9568|0
1418770800000|2014-12-16 23:00:00|10039.2|10015.2|10665|10641|10693.5|10669.5|10039.2|10015.2|0
1418857200000|2014-12-17 23:00:00|10665.6|10641.6|10581.9|10557.9|10698.8|10674.8|10375|10363|0
1418943600000|2014-12-18 23:00:00|10580.4|10556.4|10667.1|10643.1|10707.9|10683.9|10260|10248|0
1419202800000|2014-12-21 23:00:00|10671.2|10647.2|10862.4|10838.4|11004.9|10992.9|10580|10568|0
1419289200000|2014-12-22 23:00:00|10863.4|10839.4|10416.9|10392.9|11016.7|10992.7|10385.3|10361.3|0
1419375600000|2014-12-23 23:00:00|10417.4|10393.4|10125.9|10101.9|10562.4|10550.4|9891.1|9879.1|0
1419548400000|2014-12-25 23:00:00|10133|10109|10992.7|10968.7|11036.2|11021.7|10133|10109|0
1419807600000|2014-12-28 23:00:00|10993.2|10969.2|11014|10990|11303.7|11291.7|10772.5|10760.5|0
1419894000000|2014-12-29 23:00:00|11015.1|10991.1|11093.6|11069.6|11227.5|11215.5|10937.5|10925.5|0
1419980400000|2014-12-30 23:00:00|11094.2|11070.2|11610.4|11586.4|11673.3|11656.3|11072.5|11060.5|0
1420153200000|2015-01-01 23:00:00|11621.4|11597.4|11740.6|11716.6|11878.4|11854.4|11621.4|11597.4|0
1420412400000|2015-01-04 23:00:00|11740.1|11716.1|11721.3|11697.3|12045.5|12033.5|11475.8|11463.8|0
1420498800000|2015-01-05 23:00:00|11723.6|11699.6|11646.6|11622.6|11984.3|11972.3|11486.8|11474.8|0
1420585200000|2015-01-06 23:00:00|11649.5|11625.5|11823.7|11799.7|11845.7|11821.7|11586.3|11574.3|0
1420671600000|2015-01-07 23:00:00|11824.3|11800.3|11364.2|11340.2|11868.8|11856.8|11307.8|11293.3|0
1420758000000|2015-01-08 23:00:00|11363.7|11339.7|11315.8|11291.8|11966.7|11954.7|11251.6|11236.6|0
1421017200000|2015-01-11 23:00:00|11321.4|11297.4|11277.3|11253.3|11489.2|11477.2|11039.5|11027.5|0
1421103600000|2015-01-12 23:00:00|11276.7|11252.7|11189.9|11165.9|11355.8|11343.8|11088.4|11076.4|0
1421190000000|2015-01-13 23:00:00|11189.4|11165.4|11188.2|11164.2|11372.1|11360.1|11064.5|11052.5|0
1421276400000|2015-01-14 23:00:00|11187.6|11163.6|11598.5|11574.5|11699.9|11675.9|11122|11110|0
1421362800000|2015-01-15 23:00:00|11600.9|11576.9|11246.8|11222.8|11728.4|11716.4|11047.1|11027.6|0
1421622000000|2015-01-18 23:00:00|11245.2|11221.2|10195.5|10171.5|11284.6|11272.6|9986|9974|0
1421708400000|2015-01-19 23:00:00|10196.5|10172.5|10594.6|10570.6|10752.4|10740.4|10192.7|10168.7|0
1421794800000|2015-01-20 23:00:00|10593.5|10569.5|11222.8|11198.8|11224.6|11212.6|10571.1|10559.1|0
1421881200000|2015-01-21 23:00:00|11221.7|11197.7|11187.5|11163.5|11261|11237|10949.9|10937.9|0
1421967600000|2015-01-22 23:00:00|11187|11163|11313.5|11289.5|11399|11387|11112.4|11089.9|0
1422226800000|2015-01-25 23:00:00|11294.7|11270.7|11317.3|11293.3|11335.3|11323.3|11080.6|11068.6|0
1422313200000|2015-01-26 23:00:00|11316.2|11292.2|11053.7|11029.7|11317.3|11302.4|10858.1|10846.1|0
1422399600000|2015-01-27 23:00:00|11054.3|11030.3|10703.4|10679.4|11168.5|11156.5|10513.5|10499|0
1422486000000|2015-01-28 23:00:00|10705.6|10681.6|10809.1|10785.1|10839.1|10827.1|10581|10569|0
1422572400000|2015-01-29 23:00:00|10809.6|10785.6|10399.1|10375.1|10891.6|10879.6|10388.7|10364.7|0
1422831600000|2015-02-01 23:00:00|10402.5|10378.5|10480.9|10456.9|10506.4|10494.4|10258.9|10246.9|0
1422918000000|2015-02-02 23:00:00|10480.4|10456.4|10806.6|10782.6|10826.7|10802.7|10314.8|10302.8|0
1423004400000|2015-02-03 23:00:00|10805.6|10781.6|10990.1|10966.1|11160|11140.5|10400|10385.5|0
1423090800000|2015-02-04 23:00:00|10992.3|10968.3|10424.3|10400.3|11027.5|11010.5|10315|10303|0
1423177200000|2015-02-05 23:00:00|10424.8|10400.8|10215.4|10191.4|10466.3|10454.3|10042.5|10020.5|0
1423436400000|2015-02-08 23:00:00|10196.8|10172.8|10444.1|10420.1|10571.7|10559.7|10164.5|10140.5|0
1423522800000|2015-02-09 23:00:00|10443.6|10419.6|10620.4|10596.4|10648.3|10636.3|10410.5|10398.5|0
1423609200000|2015-02-10 23:00:00|10620.9|10596.9|10625.2|10601.2|10684.5|10672.5|10503.5|10486.5|0
1423695600000|2015-02-11 23:00:00|10621.6|10597.6|10675.7|10651.7|10703.5|10691.5|10489.8|10477.8|0
1423782000000|2015-02-12 23:00:00|10676.2|10652.2|10746.1|10722.1|10852.3|10840.3|10638.5|10626.5|0
1424041200000|2015-02-15 23:00:00|10740.2|10716.2|10748.2|10724.2|10803.1|10788.6|10634.4|10622.4|0
1424127600000|2015-02-16 23:00:00|10741|10717|10772.5|10748.5|10878.1|10866.1|10722.3|10710.3|0
1424214000000|2015-02-17 23:00:00|10771.9|10747.9|10784.7|10760.7|10804.6|10780.6|10747|10723|0
1424300400000|2015-02-18 23:00:00|10784.2|10760.2|10776.5|10752.5|10807.1|10783.1|10754.3|10730.3|0
1424386800000|2015-02-19 23:00:00|10777|10753|10825.3|10801.3|10828|10804|10744.5|10720.5|0
1424646000000|2015-02-22 23:00:00|10825|10801|10800.8|10776.8|10872.1|10848.1|10788.2|10764.2|0
1424732400000|2015-02-23 23:00:00|10801.3|10777.3|10871.8|10847.8|10898.8|10874.8|10791.9|10767.9|0
1424818800000|2015-02-24 23:00:00|10871.3|10847.3|10661.4|10637.4|10942.8|10930.8|10579.8|10567.8|0
1424905200000|2015-02-25 23:00:00|10660.9|10636.9|10994.4|10970.4|11036|11021.5|10504.8|10492.8|0
1424991600000|2015-02-26 23:00:00|10993.9|10969.9|10895.4|10871.4|11001|10989|10845.5|10833.5|0
1425250800000|2015-03-01 23:00:00|10897.7|10873.7|10918.1|10894.1|11196.3|11172.3|10798.7|10786.7|0
1425337200000|2015-03-02 23:00:00|10917.1|10893.1|10487|10463|10918.4|10894.4|10474.6|10455.6|0
1425423600000|2015-03-03 23:00:00|10486.5|10462.5|10392.9|10368.9|10535.9|10523.9|10329.6|10315.1|0
1425510000000|2015-03-04 23:00:00|10393.4|10369.4|10290.2|10266.2|10435.9|10423.9|10159.9|10147.9|0
1425596400000|2015-03-05 23:00:00|10290.7|10266.7|10214.8|10190.8|10374.9|10362.9|10187.8|10163.8|0
1425769200000|2015-03-07 23:00:00|10237|10213|10231.1|10207.1|10237.3|10213.3|10229.1|10205.1|0
1425855600000|2015-03-08 23:00:00|10227.1|10203.1|10496.9|10472.9|10605.7|10593.7|10053.2|10041.2|0
1425942000000|2015-03-09 23:00:00|10497.1|10473.1|10288|10264|10553.2|10541.2|10261.7|10247.2|0
1426028400000|2015-03-10 23:00:00|10288.2|10264.2|10443.6|10419.6|10609.2|10597.2|10269.2|10253.5|0
1426114800000|2015-03-11 23:00:00|10443.8|10419.8|10868.7|10844.7|10941.5|10927|10443.1|10419.1|0
1426201200000|2015-03-12 23:00:00|10868.1|10844.1|10842.8|10818.8|11004|10992|10775.3|10763.3|0
1426374000000|2015-03-14 23:00:00|10841.8|10817.8|10838.3|10814.3|10843.6|10819.6|10837.2|10813.2|0
1426460400000|2015-03-15 23:00:00|10838.5|10814.5|11230.9|11206.9|11248.6|11231.6|10797.8|10785.8|0
1426546800000|2015-03-16 23:00:00|11231.4|11207.4|11323.2|11299.2|11330.1|11310.6|11120.1|11108.1|0
1426633200000|2015-03-17 23:00:00|11323.5|11299.5|11626.3|11602.3|11645.9|11621.9|11258.9|11246.9|0
1426719600000|2015-03-18 23:00:00|11625.7|11601.7|11493.2|11469.2|11654.9|11630.9|11414.4|11402.4|0
1426806000000|2015-03-19 23:00:00|11493.7|11469.7|11766.7|11742.7|11800.3|11781.3|11435.6|11423.6|0
1426978800000|2015-03-21 23:00:00|11769.2|11745.2|11797.3|11773.3|11799.5|11775.5|11769.2|11745.2|0
1427065200000|2015-03-22 23:00:00|11797.5|11773.5|11833.3|11809.3|11870.2|11858.2|11717.7|11705.7|0
1427151600000|2015-03-23 23:00:00|11833.9|11809.9|11746.9|11722.9|11867.7|11855.7|11577.1|11565.1|0
1427238000000|2015-03-24 23:00:00|11746.4|11722.4|11495.8|11471.8|11749.2|11725.2|11457.1|11445.1|0
1427324400000|2015-03-25 23:00:00|11496.4|11472.4|11589.4|11565.4|11776.4|11764.4|11376.4|11364.4|0
1427410800000|2015-03-26 23:00:00|11588.8|11564.8|11674.6|11650.6|11774.8|11762.8|11582.3|11560.5|0
1427666400000|2015-03-29 22:00:00|11682|11658|12321.6|12297.6|12360.7|12336.7|11659.1|11635.1|0
1427752800000|2015-03-30 22:00:00|12323.4|12299.4|11907.9|11883.9|12418.2|12406.2|11809.8|11797.8|0
1427839200000|2015-03-31 22:00:00|11908.4|11884.4|12157.2|12133.2|12175|12163|11862.8|11838.8|0
1427925600000|2015-04-01 22:00:00|12157.8|12133.8|11903.3|11879.3|12212.5|12200.5|11806.7|11794.7|0
1428012000000|2015-04-02 22:00:00|11902.2|11878.2|12246.6|12234.6|12254.1|12239.6|11881.7|11869.7|0
1428271200000|2015-04-05 22:00:00|12260.7|12236.7|12330.4|12306.4|12372|12348|12253.5|12229.5|0
1428357600000|2015-04-06 22:00:00|12329.8|12305.8|12415.3|12391.3|12485.3|12469.6|12181.6|12169.6|0
1428444000000|2015-04-07 22:00:00|12415.9|12391.9|12683.5|12659.5|12714.9|12700.4|12304.1|12292.1|0
1428530400000|2015-04-08 22:00:00|12682.9|12658.9|12585.3|12561.3|12763.7|12751.7|12418.7|12406.7|0
1428616800000|2015-04-09 22:00:00|12584.7|12560.7|12893.7|12869.7|12905|12888.7|12437.9|12425.9|0
1428876000000|2015-04-12 22:00:00|12892.8|12868.8|12980.2|12956.2|13092.7|13080.7|12843.2|12831.2|0
1428962400000|2015-04-13 22:00:00|12979|12955|13059.4|13035.4|13208.5|13196.5|12883.5|12871.5|0
1429048800000|2015-04-14 22:00:00|13058.8|13034.8|13126.2|13102.2|13419.4|13407.4|12988.5|12976.5|0
1429135200000|2015-04-15 22:00:00|13125.5|13101.5|13915.8|13891.8|14073.1|14058.6|13104.4|13092.4|0
1429221600000|2015-04-16 22:00:00|13915.2|13891.2|13188.5|13164.5|14239.4|14227.4|13079.4|13064.9|0
1429480800000|2015-04-19 22:00:00|13576.6|13552.6|13585.3|13561.3|14128.2|14116.2|13407.4|13395.4|0
1429567200000|2015-04-20 22:00:00|13584.6|13560.6|13899.8|13875.8|13942.5|13923|13499.9|13487.9|0
1429653600000|2015-04-21 22:00:00|13901.1|13877.1|14271.7|14247.7|14281.3|14264.4|13820|13808|0
1429740000000|2015-04-22 22:00:00|14272.4|14248.4|13929.4|13905.4|14320.2|14308.2|13817.7|13805.7|0
1429826400000|2015-04-23 22:00:00|13927.4|13903.4|13916.7|13892.7|13988.4|13967|13525.3|13513.3|0
1430085600000|2015-04-26 22:00:00|13918.3|13894.3|14302.4|14278.4|14413.2|14401.2|13854|13842|0
1430172000000|2015-04-27 22:00:00|14301.7|14277.7|14389.8|14365.8|14584.1|14572.1|14139.3|14127.3|0
1430258400000|2015-04-28 22:00:00|14388.4|14364.4|14197.5|14173.5|14396.8|14384.8|14116.8|14104.8|0
1430344800000|2015-04-29 22:00:00|14198.9|14174.9|14057.2|14033.2|14317.3|14305.3|13999|13985.2|0
1430431200000|2015-04-30 22:00:00|14056.6|14032.6|14119.8|14095.8|14141.6|14117.6|14037.8|14013.8|0
1430690400000|2015-05-03 22:00:00|14116.1|14092.1|14238.1|14214.1|14249.7|14225.7|13887.1|13875.1|0
1430776800000|2015-05-04 22:00:00|14237.4|14213.4|13597.9|13573.9|14241.4|14217.4|13514.6|13502.6|0
1430863200000|2015-05-05 22:00:00|13597.2|13573.2|13420.2|13396.2|14000.8|13988.8|13387.1|13363.1|0
1430949600000|2015-05-06 22:00:00|13420.9|13396.9|13332.9|13308.9|13583.9|13571.9|13181.3|13166.8|0
1431036000000|2015-05-07 22:00:00|13333.6|13309.6|13524.8|13500.8|13569.2|13552.2|13108|13096|0
1431295200000|2015-05-10 22:00:00|13614.6|13590.6|13614.6|13590.6|13691.7|13677.2|13285.5|13273.5|0
1431381600000|2015-05-11 22:00:00|13617.2|13593.2|13635.1|13611.1|13734.2|13722.2|13489.2|13474.7|0
1431468000000|2015-05-12 22:00:00|13635.8|13611.8|13313.8|13289.8|13725.5|13713.5|13250.8|13238.8|0
1431554400000|2015-05-13 22:00:00|13314.4|13290.4|13415.8|13391.8|13494.5|13482.5|13231.3|13219.3|0
1431640800000|2015-05-14 22:00:00|13416.4|13392.4|13219.4|13195.4|13421.2|13397.2|12965.1|12953.1|0
1431900000000|2015-05-17 22:00:00|13214.1|13190.1|12866.2|12842.2|13231.4|13207.4|12837.6|12825.6|0
1431986400000|2015-05-18 22:00:00|12866.8|12842.8|13593.6|13569.6|13604.2|13583.5|12865|12841|0
1432072800000|2015-05-19 22:00:00|13594.3|13570.3|13510.1|13486.1|13814.3|13802.3|13415.5|13403.5|0
1432159200000|2015-05-20 22:00:00|13510.7|13486.7|13717.4|13693.4|13751.9|13727.9|13476.8|13464.8|0
1432245600000|2015-05-21 22:00:00|13718.7|13694.7|14260.2|14236.2|14283.6|14259.6|13675.6|13663.6|0
1432504800000|2015-05-24 22:00:00|14259.2|14235.2|14676.3|14664.3|14698.8|14684.3|14055.6|14043.6|0
1432591200000|2015-05-25 22:00:00|14680.4|14656.4|14686.7|14662.7|14998.3|14958.8|14412.6|14400.6|0
1432677600000|2015-05-26 22:00:00|14686|14662|14449.9|14425.9|14770.8|14758.8|14332.1|14320.1|0
1432764000000|2015-05-27 22:00:00|14449.2|14425.2|13595.5|13571.5|14503.5|14491.5|13272.3|13260.3|0
1432850400000|2015-05-28 22:00:00|13594.2|13570.2|13376.5|13352.5|13643.5|13631.5|13125.8|13113.8|0
1433109600000|2015-05-31 22:00:00|13376.2|13352.2|14016.8|13992.8|14156.2|14144.2|13243.3|13231.3|0
1433196000000|2015-06-01 22:00:00|14015.5|13991.5|13895.9|13871.9|14068.7|14056.7|13699.4|13687.4|0
1433282400000|2015-06-02 22:00:00|13896.6|13872.6|13901.6|13877.6|14056.1|14044.1|13689.8|13677.8|0
1433368800000|2015-06-03 22:00:00|13900.9|13876.9|14164.5|14140.5|14389.5|14377.5|13133.5|13121.5|0
1433455200000|2015-06-04 22:00:00|14163.8|14139.8|14030.5|14006.5|14415.8|14403.8|13712.3|13700.3|0
1433714400000|2015-06-07 22:00:00|14032.8|14008.8|14884|14860|14954.4|14942.4|13969.8|13957.8|0
1433800800000|2015-06-08 22:00:00|14885.5|14861.5|14665.2|14595.2|15009.4|14997.4|14367.9|14355.9|0
1433887200000|2015-06-09 22:00:00|14666.6|14596.6|14396.6|14372.6|14672.6|14626|14284.5|14260.5|0
1433973600000|2015-06-10 22:00:00|14395.9|14371.9|14367|14343|14493.8|14481.8|14166.3|14154.3|0
1434060000000|2015-06-11 22:00:00|14364.3|14340.3|14499.4|14475.4|14593.9|14579.4|14184.8|14172.8|0
1434319200000|2015-06-14 22:00:00|14473.5|14449.5|13849.7|13825.7|14495.2|14483.2|13791|13776.5|0
1434405600000|2015-06-15 22:00:00|13851|13827|13591|13567|13929.8|13917.8|13381.1|13364.1|0
1434492000000|2015-06-16 22:00:00|13591.6|13567.6|13663.8|13639.8|13772.4|13760.4|13413.6|13401.6|0
1434578400000|2015-06-17 22:00:00|13665.1|13641.1|13240.6|13216.6|13697.6|13685.6|13120|13103|0
1434664800000|2015-06-18 22:00:00|13240|13216|12572.1|12548.1|13295.7|13271.7|12210.5|12198.5|0
1434924000000|2015-06-21 22:00:00|12593.3|12569.3|12688.6|12664.6|12726.4|12702.4|12591.5|12567.5|41766
1435010400000|2015-06-22 22:00:00|12689.2|12665.2|13043|13019|13076.4|13064.4|12337.3|12325.3|89335
1435096800000|2015-06-23 22:00:00|13042.4|13018.4|13271.7|13247.7|13410.2|13393.2|12826.2|12814.2|66112
1435183200000|2015-06-24 22:00:00|13272.4|13248.4|12669.6|12645.6|13364|13352|12648.1|12634.8|67401
1435269600000|2015-06-25 22:00:00|12670.8|12646.8|11589.3|11565.3|12845.6|12833.6|11528.5|11504|104812
1435528800000|2015-06-28 22:00:00|11897.7|11873.7|11782.7|11738.7|12357.3|12345.3|10902.3|10890.3|173801
1435615200000|2015-06-29 22:00:00|11786.7|11742.7|12486.3|12442.3|12575|12563|11681.2|11669.2|121663
1435701600000|2015-06-30 22:00:00|12486|12442|12088.3|12044.3|12568|12556|11676.5|11657.9|94385
1435788000000|2015-07-01 22:00:00|12087.7|12043.7|11804.8|11760.8|12327.8|12315.8|11513.3|11501.3|125057
1435874400000|2015-07-02 22:00:00|11803.7|11759.7|11313.8|11269.8|12028.5|12016.5|11159.6|11147.6|143422
1436133600000|2015-07-05 22:00:00|11998.3|11934.3|12032.6|11996.6|12226.9|12214.9|11436.9|11424.9|131366
1436220000000|2015-07-06 22:00:00|12031.5|11995.5|11784.2|11748.2|12154.2|12142.2|11397.9|11383.4|109379
1436306400000|2015-07-07 22:00:00|11782.5|11746.5|10507.8|10457.8|11788.5|11776.5|9347.9|9331.9|117742
1436392800000|2015-07-08 22:00:00|10508.3|10458.3|11877.3|11827.3|11992.5|11976.5|10202.9|10186.9|105328
1436479200000|2015-07-09 22:00:00|11885.5|11835.5|12514.9|12464.9|12960|12944|11732.5|11716.5|130018
1436738400000|2015-07-12 22:00:00|12545.1|12495.1|12101.1|12065.1|12546.3|12496.3|12015.4|11999.4|0
1436824800000|2015-07-13 22:00:00|12098.8|12062.8|11705.1|11669.1|12162.9|12146.9|11451.6|11435.6|0
1436911200000|2015-07-14 22:00:00|11704.5|11668.5|11526.2|11490.2|11811.6|11795.6|11296.5|11280.5|0
1436997600000|2015-07-15 22:00:00|11523.4|11487.4|11864.1|11828.1|11885.7|11867.2|11371.5|11355.5|0
1437084000000|2015-07-16 22:00:00|11863.5|11827.5|12042.6|12006.6|12137.6|12121.6|11679.5|11663.5|0
1437343200000|2015-07-19 22:00:00|12038.9|12002.9|11681.7|11645.7|12102.6|12066.6|11508.3|11492.3|0
1437429600000|2015-07-20 22:00:00|11678.9|11642.9|11507.4|11471.4|11679.5|11643.5|11397.3|11381.3|0
1437516000000|2015-07-21 22:00:00|11509|11473|11453.8|11417.8|11519.1|11503.1|11272.3|11256.3|0
1437602400000|2015-07-22 22:00:00|11452.1|11416.1|11814.8|11778.8|11925.8|11913.8|11399.8|11383.8|0
1437688800000|2015-07-23 22:00:00|11813.7|11777.7|11524|11488|11900.8|11888.8|11460|11424|0
1437948000000|2015-07-26 22:00:00|11520.4|11484.4|10586.4|10550.4|11539.1|11521.4|10398.4|10378.9|0
1438034400000|2015-07-27 22:00:00|10587.4|10551.4|10685.7|10649.7|10873.4|10861.4|10359.7|10347.7|0
1438120800000|2015-07-28 22:00:00|10684.7|10648.7|10908.8|10872.8|10941.5|10927.8|10504.8|10492.8|0
1438207200000|2015-07-29 22:00:00|10905.7|10869.7|10611.3|10575.3|10905.7|10877.8|10459.1|10447.1|0
1438293600000|2015-07-30 22:00:00|10610.8|10574.8|10587.8|10551.8|10836.2|10824.2|10469.9|10457.9|0
1438552800000|2015-08-02 22:00:00|10589.1|10553.1|10618.8|10582.8|10769.9|10686.7|10397.4|10385.4|0
1438639200000|2015-08-03 22:00:00|10618.3|10582.3|10957.7|10921.7|10994.2|10982.2|10546.2|10534.2|0
1438725600000|2015-08-04 22:00:00|10957.2|10921.2|10811.4|10775.4|10975.4|10963.4|10727.8|10715.8|0
1438812000000|2015-08-05 22:00:00|10809.9|10773.9|10740.8|10704.8|10903.5|10891.5|10640.3|10628.3|0
1438898400000|2015-08-06 22:00:00|10741.3|10705.3|10905.4|10869.4|11044.5|11032.5|10725|10689|0
1439157600000|2015-08-09 22:00:00|10913.2|10863.2|11416.1|11380.1|11436.9|11424.9|10849.5|10837.5|0
1439244000000|2015-08-10 22:00:00|11415.5|11379.5|11262.8|11226.8|11446.9|11434.9|11177.9|11160.9|0
1439330400000|2015-08-11 22:00:00|11262.2|11226.2|11097|11061|11319.2|11307.2|10976|10956.5|0
1439416800000|2015-08-12 22:00:00|11097.5|11061.5|11198.2|11162.2|11269.8|11257.8|10955.3|10943.3|0
1439503200000|2015-08-13 22:00:00|11197.7|11161.7|11157.6|11121.6|11236.4|11224.4|11031.7|11019.7|0
1439762400000|2015-08-16 22:00:00|11158.9|11122.9|10848.5|10812.5|11177.1|11141.1|10750.9|10738.9|0
1439848800000|2015-08-17 22:00:00|10847.5|10811.5|10240.2|10204.2|10967.6|10955.6|10054|9977|0
1439935200000|2015-08-18 22:00:00|10240.7|10204.7|10172.2|10136.2|10441.3|10429.3|10011.3|9999.3|0
1440021600000|2015-08-19 22:00:00|10171.7|10135.7|9989.5|9953.5|10284.8|10272.8|9988|9952|0
1440108000000|2015-08-20 22:00:00|9991.4|9955.4|9621.9|9585.9|10097.4|10085.4|9608.4|9572.4|0
1440367200000|2015-08-23 22:00:00|9708.5|9658.5|8259|8223|9711.4|9661.4|8035.9|8013.9|0
1440453600000|2015-08-24 22:00:00|8263|8227|8614.1|8578.1|8944.6|8902.6|8103.4|8091.4|0
1440540000000|2015-08-25 22:00:00|8617.8|8581.8|8608.4|8572.4|8858.6|8846.6|8178.4|8166.4|0
1440626400000|2015-08-26 22:00:00|8611|8575|9487.6|9451.6|9490.8|9478.8|8521.1|8509.1|0
1440712800000|2015-08-27 22:00:00|9486.2|9450.2|9357.3|9321.3|9526.6|9490.6|9146|9131.5|0
1440972000000|2015-08-30 22:00:00|9346.7|9310.7|9278.6|9242.6|9368.7|9351.7|8962.5|8950.5|0
1441058400000|2015-08-31 22:00:00|9278.1|9242.1|8953.2|8917.2|9342.5|9330.5|8901.2|8868.9|0
1441144800000|2015-09-01 22:00:00|8954.6|8918.6|9255.9|9219.9|9556.2|9544.2|8943.2|8907.2|0
1441231200000|2015-09-02 22:00:00|9255|9219|9260.3|9224.3|9368.3|9332.3|9246.1|9210.1|0
1441317600000|2015-09-03 22:00:00|9261.2|9225.2|9080.3|9044.3|9348.7|9312.7|9047.4|9011.4|0
1441576800000|2015-09-06 22:00:00|9085.7|9049.7|9226.3|9190.3|9744|9732|9057.8|9045.8|0
1441663200000|2015-09-07 22:00:00|9224.4|9188.4|9776.5|9740.5|9806.8|9792.3|9172.4|9160.4|0
1441749600000|2015-09-08 22:00:00|9777|9741|9546.4|9510.4|9783.7|9759.8|9497.3|9461.3|0
1441836000000|2015-09-09 22:00:00|9545.9|9509.9|9616.6|9580.6|9754.5|9737.5|9489.5|9453.5|0
1441922400000|2015-09-10 22:00:00|9612.2|9576.2|9656.7|9620.7|9740.8|9728.8|9427|9415|0
1442181600000|2015-09-13 22:00:00|9655.5|9619.5|9351.4|9315.4|9728.6|9692.6|9213.6|9201.6|0
1442268000000|2015-09-14 22:00:00|9350.4|9314.4|9547.4|9511.4|9547.4|9511.4|9312.2|9300.2|0
1442354400000|2015-09-15 22:00:00|9546|9510|9757|9721|9788.8|9776.8|9211.3|9199.3|0
1442440800000|2015-09-16 22:00:00|9756|9720|9455.2|9419.2|9757|9721|9424.7|9408.2|0
1442527200000|2015-09-17 22:00:00|9452.8|9416.8|9218.2|9182.2|9509.8|9473.8|9187.7|9151.7|0
1442786400000|2015-09-20 22:00:00|9221.4|9185.4|9493.8|9457.8|9530.9|9511.4|9181|9147|0
1442872800000|2015-09-21 22:00:00|9494.8|9458.8|9446.7|9410.7|9722.6|9710.6|9382.4|9350.4|0
1442959200000|2015-09-22 22:00:00|9448.1|9412.1|9473.5|9437.5|9523.7|9511.7|9361.5|9337.6|0
1443045600000|2015-09-23 22:00:00|9474|9438|9427.5|9391.5|9504|9492|9311.5|9297|0
1443132000000|2015-09-24 22:00:00|9415.2|9379.2|9301.6|9265.6|9451.1|9429.5|9230.3|9218.3|0
1443391200000|2015-09-27 22:00:00|9297.9|9261.9|9200.7|9164.7|9358.9|9346.9|9169|9135.5|0
1443477600000|2015-09-28 22:00:00|9203.1|9167.1|9170|9134|9216.4|9201.9|8990.2|8978.2|0
1443564000000|2015-09-29 22:00:00|9170.5|9134.5|9253.4|9217.4|9348.1|9336.1|9163.9|9127.9|0
1443650400000|2015-09-30 22:00:00|9252.5|9216.5|9314.3|9278.3|9384.1|9348.1|9210.6|9174.6|0
1443736800000|2015-10-01 22:00:00|9313.1|9277.1|9602.7|9566.7|9606.4|9570.4|9305.2|9269.2|0
1443996000000|2015-10-04 22:00:00|9591|9555|9739.7|9703.7|9755.1|9719.1|9571.6|9535.6|0
1444082400000|2015-10-05 22:00:00|9727.4|9691.4|9649.3|9613.3|9737.8|9701.8|9618.9|9582.9|0
1444168800000|2015-10-06 22:00:00|9633.4|9597.4|9884.7|9848.7|9926.8|9890.8|9624.1|9588.1|0
1444255200000|2015-10-07 22:00:00|9879.8|9843.8|9721.8|9685.8|9934.9|9922.9|9482.4|9470.4|0
1444341600000|2015-10-08 22:00:00|9718.4|9682.4|9641.7|9605.7|9739.6|9715.4|9556|9544|0
1444600800000|2015-10-11 22:00:00|9634.8|9598.8|9963.3|9927.3|10036.7|10024.7|9632.8|9596.8|0
1444687200000|2015-10-12 22:00:00|9962.3|9926.3|9803|9767|9984.1|9967.2|9744.8|9722.8|0
1444773600000|2015-10-13 22:00:00|9801.5|9765.5|9731.2|9695.2|9901.1|9889.1|9671.1|9657.8|0
1444860000000|2015-10-14 22:00:00|9732.2|9696.2|10139|10103|10140.5|10104.5|9730.7|9694.7|0
1444946400000|2015-10-15 22:00:00|10137.5|10101.5|10187.5|10151.5|10188|10156.7|9967.5|9955.5|0
1445205600000|2015-10-18 22:00:00|10183.8|10147.8|10035.7|9999.7|10186.3|10150.3|9932.2|9920.2|0
1445292000000|2015-10-19 22:00:00|10034.2|9998.2|10093.2|10057.2|10113.8|10098.3|9904.1|9892.1|0
1445378400000|2015-10-20 22:00:00|10092.7|10056.7|9869.4|9833.4|10182.3|10170.3|9751|9739|0
1445464800000|2015-10-21 22:00:00|9868.9|9832.9|10216.3|10180.3|10216.8|10180.8|9862.2|9826.2|0
1445551200000|2015-10-22 22:00:00|10213.3|10177.3|10423.8|10387.8|10496.6|10477.1|10040.4|10028.4|0
1445724000000|2015-10-24 22:00:00|10424.5|10388.5|10420.5|10384.5|10425.5|10389.5|10415.5|10379.5|0
1445814000000|2015-10-25 23:00:00|10420.3|10384.3|10168.6|10132.6|10422|10386|10111.3|10099.3|0
1445900400000|2015-10-26 23:00:00|10168.1|10132.1|10158.4|10122.4|10210.2|10198.2|9982.7|9970.7|0
1445986800000|2015-10-27 23:00:00|10158.8|10122.8|9981.7|9945.7|10184.8|10148.8|9916.7|9880.7|0
1446073200000|2015-10-28 23:00:00|9982.2|9946.2|9991.6|9955.6|10067.6|10055.6|9952.6|9940.6|0
1446159600000|2015-10-29 23:00:00|9991.9|9955.9|9965.7|9929.7|10124.8|10112.8|9940.1|9921.8|0
1446418800000|2015-11-01 23:00:00|9916.6|9880.6|9940.6|9904.6|10041.4|10029.4|9818.9|9796|0
1446505200000|2015-11-02 23:00:00|9940.2|9904.2|9912.1|9876.1|10073.9|10061.9|9834.9|9811|0
1446591600000|2015-11-03 23:00:00|9911.6|9875.6|10290.4|10254.4|10384|10369.5|9889.3|9867.5|0
1446678000000|2015-11-04 23:00:00|10288.9|10252.9|10608.7|10572.7|10787.2|10775.2|10235.3|10223.3|0
1446764400000|2015-11-05 23:00:00|10608.2|10572.2|10743.2|10707.2|10839.3|10826.1|10542.2|10530.2|0
1447023600000|2015-11-08 23:00:00|10650.9|10614.9|10845.8|10809.8|11137.5|11125.5|10649.9|10613.9|0
1447110000000|2015-11-09 23:00:00|10846.3|10810.3|10822.4|10786.4|11014|11002|10754|10742|0
1447196400000|2015-11-10 23:00:00|10820.8|10784.8|10817.7|10781.7|10889|10877|10636.3|10624.3|0
1447282800000|2015-11-11 23:00:00|10817.2|10781.2|10512.8|10476.8|10876.3|10864.3|10510.7|10474.7|0
1447369200000|2015-11-12 23:00:00|10512.3|10476.3|10239.3|10203.3|10663|10651|10227.6|10188.1|0
1447628400000|2015-11-15 23:00:00|10216.5|10180.5|10529.5|10493.5|10537.9|10501.9|10199.8|10163.8|0
1447714800000|2015-11-16 23:00:00|10527.4|10491.4|10472.9|10436.9|10723.6|10711.6|10379.3|10367.3|0
1447801200000|2015-11-17 23:00:00|10472.4|10436.4|10528|10492|10581.9|10569.9|10404.1|10368.1|0
1447887600000|2015-11-18 23:00:00|10527.5|10491.5|10589.5|10553.5|10648.9|10631.9|10446.4|10434.4|0
1447974000000|2015-11-19 23:00:00|10587.5|10551.5|10665|10629|10673.8|10639.9|10538.2|10511.7|0
1448233200000|2015-11-22 23:00:00|10665.3|10629.3|10532.9|10496.9|10672.4|10648.5|10496.7|10479.3|0
1448319600000|2015-11-23 23:00:00|10532.4|10496.4|10528.8|10492.8|10584.2|10572.2|10351.6|10339.6|0
1448406000000|2015-11-24 23:00:00|10529.3|10493.3|10567.7|10531.7|10575.9|10549.1|10416.6|10404.6|0
1448492400000|2015-11-25 23:00:00|10570.2|10534.2|10488.7|10452.7|10663.6|10651.6|10446.7|10434.7|0
1448578800000|2015-11-26 23:00:00|10488.2|10452.2|9998.5|9962.5|10523|10511|9954.1|9942.1|0
1448838000000|2015-11-29 23:00:00|9994.4|9958.4|10069.5|10033.5|10092.3|10080.3|9852.3|9840.3|0
1448924400000|2015-11-30 23:00:00|10069.9|10033.9|10117.2|10081.2|10220.7|10208.7|9954.8|9942.8|0
1449010800000|2015-12-01 23:00:00|10118.1|10082.1|10568.7|10532.7|10594|10572.8|10055.7|10043.7|0
1449097200000|2015-12-02 23:00:00|10568.2|10532.2|10513.1|10477.1|10608.6|10596.6|10431.1|10419.1|0
1449183600000|2015-12-03 23:00:00|10513.6|10477.6|10376.7|10340.7|10536|10500|10247|10235|0
1449442800000|2015-12-06 23:00:00|10381.4|10345.4|10306.5|10270.5|10386.9|10374.9|10214.4|10202.4|0
1449529200000|2015-12-07 23:00:00|10304.5|10268.5|10122.9|10086.9|10307.2|10271.2|10021.7|10004.7|0
1449615600000|2015-12-08 23:00:00|10122.4|10086.4|10169.4|10133.4|10320.1|10308.1|10039.2|10027.2|0
1449702000000|2015-12-09 23:00:00|10170.4|10134.4|10054.9|10018.9|10402.1|10390.1|10040.8|10011|0
1449788400000|2015-12-10 23:00:00|10055.4|10019.4|9960.6|9924.6|10183.3|10171.3|9953.5|9920.2|0
1450047600000|2015-12-13 23:00:00|10045.3|10009.3|10317.4|10281.4|10382|10370|9947.3|9935.3|0
1450134000000|2015-12-14 23:00:00|10321|10285|10220.8|10184.8|10332.6|10307.5|10131.8|10095.8|0
1450220400000|2015-12-15 23:00:00|10221.3|10185.3|10253.8|10217.8|10293.7|10257.8|10134.8|10121.6|0
1450306800000|2015-12-16 23:00:00|10255.3|10219.3|10370.1|10334.1|10576.6|10549.6|10213.5|10201.5|0
1450393200000|2015-12-17 23:00:00|10372.1|10336.1|10536|10500|10620.4|10608.4|10356.4|10320.4|0
1450652400000|2015-12-20 23:00:00|10544.3|10508.3|10845.1|10809.1|10869.4|10847.4|10442.9|10430.9|0
1450738800000|2015-12-21 23:00:00|10842.9|10806.9|10955.6|10919.6|10969.3|10933.3|10705|10693|0
1450825200000|2015-12-22 23:00:00|10956.2|10920.2|10892.1|10856.1|11021.3|11009.3|10756.3|10744.3|0
1450911600000|2015-12-23 23:00:00|10891.6|10855.6|10833|10797|10899.8|10863.8|10683.3|10671.3|0
1451257200000|2015-12-27 23:00:00|10930.8|10894.8|10502.9|10466.9|10936.7|10900.7|10429.8|10417.8|0
1451343600000|2015-12-28 23:00:00|10502.3|10466.3|10602.6|10566.6|10613.6|10601.6|10487.5|10451.5|0
1451430000000|2015-12-29 23:00:00|10600.1|10564.1|10433.4|10397.4|10621.9|10599.1|10342.9|10330.9|0
1451516400000|2015-12-30 23:00:00|10431.3|10395.3|10436.6|10400.6|10575.6|10563.6|10424.2|10389.6|0
1451862000000|2016-01-03 23:00:00|10447.1|10411.1|9723.5|9687.5|10465.6|10453.6|9655.6|9625.1|0
1451948400000|2016-01-04 23:00:00|9723|9687|10013.6|9977.6|10079.3|10067.3|9633.7|9597.7|0
1452034800000|2016-01-05 23:00:00|10014.6|9978.6|9978.4|9942.4|10127.8|10115.8|9899.1|9887.1|0
1452121200000|2016-01-06 23:00:00|9980.4|9944.4|9502.4|9466.4|9989.6|9977.6|9182.1|9170.1|0
1452207600000|2016-01-07 23:00:00|9506.3|9470.3|9506|9470|9861.1|9849.1|9355.7|9343.7|0
1452466800000|2016-01-10 23:00:00|9490.1|9454.1|9370.5|9334.5|9570.7|9558.7|9254.4|9239.8|0
1452553200000|2016-01-11 23:00:00|9372.5|9336.5|9394.3|9358.3|9475.7|9463.7|9262.3|9250.3|0
1452639600000|2016-01-12 23:00:00|9394.8|9358.8|9042.4|9006.4|9524.5|9512.5|9018.8|8982.8|0
1452726000000|2016-01-13 23:00:00|9043.8|9007.8|9302.6|9266.6|9342.3|9330.3|8960|8948|0
1452812400000|2016-01-14 23:00:00|9304.6|9268.6|8906|8870|9327.3|9315.3|8809|8787.6|0
1453071600000|2016-01-17 23:00:00|8887.1|8851.1|9156.9|9120.9|9200|9188|8862.8|8828.2|0
1453158000000|2016-01-18 23:00:00|9155.5|9119.5|9280.9|9244.9|9397.5|9378|9040|9028|0
1453244400000|2016-01-19 23:00:00|9280.4|9244.4|9093.6|9057.6|9296.3|9284.3|8917.5|8903|0
1453330800000|2016-01-20 23:00:00|9099|9063|9065.9|9029.9|9288.8|9276.8|8881.3|8869.3|0
1453417200000|2016-01-21 23:00:00|9060|9024|9165.5|9129.5|9190|9173|8933.8|8921.8|0
1453676400000|2016-01-24 23:00:00|9173.1|9137.1|8907|8871|9175|9139.3|8904.6|8868.6|0
1453762800000|2016-01-25 23:00:00|8906.5|8870.5|8711.8|8675.8|8968.6|8956.6|8578.3|8560.8|0
1453849200000|2016-01-26 23:00:00|8706.7|8670.7|8621.9|8585.9|8742|8730|8492|8480|0
1453935600000|2016-01-27 23:00:00|8625.6|8589.6|8624.2|8588.2|8692|8680|8478.8|8466.8|0
1454022000000|2016-01-28 23:00:00|8618.3|8582.3|8857.8|8821.8|8860|8836.8|8557.5|8545.5|0
1454281200000|2016-01-31 23:00:00|8859|8823|8587.2|8551.2|8905|8893|8499.6|8485.1|0
1454367600000|2016-02-01 23:00:00|8586.7|8550.7|8694.2|8658.2|8841.9|8829.9|8553.4|8541.2|0
1454454000000|2016-02-02 23:00:00|8691|8655|8805.1|8769.1|8806.9|8770.9|8602.5|8590.5|0
1454540400000|2016-02-03 23:00:00|8804.6|8768.6|8796.5|8760.5|8862.5|8850.5|8710.8|8698.8|0
1454626800000|2016-02-04 23:00:00|8795.6|8759.6|8660.5|8624.5|8831.6|8819.6|8634.7|8598.7|0
1454886000000|2016-02-07 23:00:00|8666.3|8630.3|8619.5|8583.5|8678.1|8642.1|8527.9|8491.9|0
1454972400000|2016-02-08 23:00:00|8617.2|8581.2|8554.9|8518.9|8619.2|8583.2|8543.9|8507.9|0
1455058800000|2016-02-09 23:00:00|8561.9|8525.9|8569.1|8533.1|8601.2|8565.2|8520.2|8484.2|0
1455145200000|2016-02-10 23:00:00|8570|8534|8322.4|8286.4|8582.3|8546.3|8274.9|8238.9|0
1455231600000|2016-02-11 23:00:00|8325.6|8289.6|8419.3|8383.3|8426.1|8390.1|8306.7|8270.7|0
1455490800000|2016-02-14 23:00:00|8450.2|8414.2|8661.1|8625.1|8707.8|8695.8|8450.2|8414.2|0
1455577200000|2016-02-15 23:00:00|8659.7|8623.7|8881.2|8845.2|8920.5|8908.5|8640.9|8604.9|0
1455663600000|2016-02-16 23:00:00|8879.8|8843.8|9024.1|8988.1|9028.6|8992.6|8763.6|8751.6|0
1455750000000|2016-02-17 23:00:00|9022.3|8986.3|8918.5|8882.5|9024.4|9009.1|8877.6|8856.7|0
1455836400000|2016-02-18 23:00:00|8917.1|8881.1|8914.2|8878.2|8963.5|8946.5|8836|8824|0
1456095600000|2016-02-21 23:00:00|8942|8906|9160.8|9124.8|9188.7|9174|8929.8|8903.7|0
1456182000000|2016-02-22 23:00:00|9161.7|9125.7|8916.4|8880.4|9164.3|9130.3|8894.8|8867.5|0
1456268400000|2016-02-23 23:00:00|8916|8880|9060.5|9024.5|9061|9037.8|8873.5|8861.5|0
1456354800000|2016-02-24 23:00:00|9059.6|9023.6|8703.6|8667.6|9069.7|9033.7|8542.3|8530.3|0
1456441200000|2016-02-25 23:00:00|8702.3|8666.3|8783.2|8747.2|8871.9|8854.9|8650.7|8638.7|0
1456700400000|2016-02-28 23:00:00|8780|8744|8719.8|8683.8|8843.2|8831.2|8442.7|8430.7|0
1456786800000|2016-02-29 23:00:00|8719.2|8683.2|8971.8|8935.8|8974.1|8938.1|8642.7|8630.7|0
1456873200000|2016-03-01 23:00:00|8969|8933|9141.5|9105.5|9150|9114.8|8850.3|8838.3|0
1456959600000|2016-03-02 23:00:00|9140.3|9104.3|9163.6|9127.6|9174|9138.6|9026.3|9014.3|0
1457046000000|2016-03-03 23:00:00|9162.4|9126.4|9499.8|9463.8|9520.8|9493.8|9062.1|9050.1|0
1457305200000|2016-03-06 23:00:00|9529.3|9493.3|9369.9|9333.9|9535.5|9499.5|9265.8|9253.8|0
1457391600000|2016-03-07 23:00:00|9368.1|9332.1|9244.2|9208.2|9392.8|9368.8|9029.8|9017.8|0
1457478000000|2016-03-08 23:00:00|9242.5|9206.5|9260.2|9224.2|9270.4|9258.4|9099.8|9087.8|0
1457564400000|2016-03-09 23:00:00|9261.9|9225.9|9057.8|9021.8|9311.6|9299.6|8995|8960.1|0
1457650800000|2016-03-10 23:00:00|9054.9|9018.9|9276.2|9240.2|9287.1|9251.1|9049.5|9013.5|0
1457823600000|2016-03-12 23:00:00|9251.9|9215.9|9248.4|9212.4|9255.9|9219.9|9248.4|9212.4|0
1457910000000|2016-03-13 23:00:00|9247.9|9211.9|9265.5|9229.5|9414.8|9402.8|9206|9194|0
1457996400000|2016-03-14 23:00:00|9265.8|9229.8|9230.3|9194.3|9304.8|9292.8|9103.7|9091.7|0
1458082800000|2016-03-15 23:00:00|9230.6|9194.6|9482|9446|9486.8|9450.8|9201.1|9189.1|0
1458169200000|2016-03-16 23:00:00|9482.3|9446.3|9499.7|9463.7|9513.2|9496|9298|9286|0
1458255600000|2016-03-17 23:00:00|9500|9464|9570.3|9534.3|9588.5|9574|9403|9391|0
1458428400000|2016-03-19 23:00:00|9590.5|9554.5|9578.1|9542.1|9591.1|9555.1|9576.4|9540.4|0
1458514800000|2016-03-20 23:00:00|9578.7|9542.7|9759.7|9723.7|9770|9758|9527.3|9515.3|0
1458601200000|2016-03-21 23:00:00|9759.1|9723.1|9597.5|9561.5|9764.5|9740.5|9561|9546.5|0
1458687600000|2016-03-22 23:00:00|9596.9|9560.9|9552.3|9516.3|9677.3|9665.3|9545|9509|0
1458774000000|2016-03-23 23:00:00|9551.7|9515.7|9410.8|9374.8|9577|9565|9365.6|9350.4|0
1458860400000|2016-03-24 23:00:00|9450.6|9438.6|9553.6|9534.1|9588.6|9576.6|9444.4|9432.4|0
1459116000000|2016-03-27 22:00:00|9575.7|9539.7|9500.2|9464.2|9636.1|9624.1|9400.3|9388.3|0
1459202400000|2016-03-28 22:00:00|9499.6|9463.6|9475.6|9439.6|9517.8|9505.8|9356.3|9339.3|0
1459288800000|2016-03-29 22:00:00|9475|9439|9744|9708|9762.6|9739.6|9435.1|9423.1|0
1459375200000|2016-03-30 22:00:00|9743.4|9707.4|9621.2|9585.2|9745.5|9716.1|9246.8|9059.8|0
1459461600000|2016-03-31 22:00:00|9621.8|9585.8|9657.4|9621.4|9676.8|9649.8|9428.7|9416.7|0
1459720800000|2016-04-03 22:00:00|9653.6|9617.6|9613.8|9577.8|9667.6|9631.6|9610.6|9574.6|0
1459807200000|2016-04-04 22:00:00|9610.8|9574.8|9632.5|9596.5|9724|9712|9505.7|9493.7|0
1459893600000|2016-04-05 22:00:00|9633.1|9597.1|9692.6|9656.6|9703.9|9667.9|9574.6|9562.6|0
1459980000000|2016-04-06 22:00:00|9693.7|9657.7|9413.5|9377.5|9700.8|9688.8|9397|9361|0
1460066400000|2016-04-07 22:00:00|9411.8|9375.8|9534.1|9498.1|9575.1|9560.6|9402.2|9366.2|0
1460325600000|2016-04-10 22:00:00|9529.7|9493.7|9560.5|9524.5|9661.4|9649.4|9485.1|9473.1|0
1460412000000|2016-04-11 22:00:00|9559.3|9523.3|9621.9|9585.9|9633.1|9616.1|9514.4|9502.4|0
1460498400000|2016-04-12 22:00:00|9621.3|9585.3|9779.1|9743.1|9799.8|9787.8|9604.4|9582.7|0
1460584800000|2016-04-13 22:00:00|9780.3|9744.3|9727.8|9691.8|9806.8|9794.8|9649.3|9637.3|0
1460671200000|2016-04-14 22:00:00|9727.2|9691.2|9707.1|9671.1|9755.1|9743.1|9672.6|9655|0
1460930400000|2016-04-17 22:00:00|9679.3|9643.3|9685|9649|9701|9677.3|9577.6|9565.6|0
1461016800000|2016-04-18 22:00:00|9682.7|9646.7|9698.7|9662.7|9706|9693.6|9588.1|9576.1|0
1461103200000|2016-04-19 22:00:00|9698.1|9662.1|9562.6|9526.6|9702.9|9686.1|9324.9|9312.9|0
1461189600000|2016-04-20 22:00:00|9562|9526|9493.6|9457.6|9673.4|9661.4|9468.4|9449|0
1461276000000|2016-04-21 22:00:00|9487.3|9451.3|9619.3|9583.3|9647.1|9630.1|9473.4|9447|0
1461535200000|2016-04-24 22:00:00|9628.2|9592.2|9593.8|9557.8|9635.1|9620.3|9478.4|9466.4|0
1461621600000|2016-04-25 22:00:00|9593.3|9557.3|9672.1|9636.1|9687.2|9667.8|9560.3|9548.3|0
1461708000000|2016-04-26 22:00:00|9668.1|9632.1|9650.3|9614.3|9677.8|9665.8|9575.4|9563.4|0
1461794400000|2016-04-27 22:00:00|9649.7|9613.7|9570.7|9534.7|9656.5|9638|9522.5|9510.5|0
1461880800000|2016-04-28 22:00:00|9568.9|9532.9|9565.9|9529.9|9600.8|9588.8|9519.5|9493.7|0
1462140000000|2016-05-01 22:00:00|9545.3|9509.3|9562.6|9526.6|9566.4|9530.4|9534.6|9498.6|0
1462226400000|2016-05-02 22:00:00|9562|9526|9626.8|9590.8|9736.2|9724.2|9525.5|9513.5|0
1462312800000|2016-05-03 22:00:00|9625.7|9589.7|9581.4|9545.4|9657|9645|9561.4|9525.4|0
1462399200000|2016-05-04 22:00:00|9580.8|9544.8|9587.1|9551.1|9629.7|9610.2|9555.8|9533.7|0
1462485600000|2016-05-05 22:00:00|9587.7|9551.7|9373.1|9337.1|9601|9589|9315.6|9301.1|0
1462744800000|2016-05-08 22:00:00|9368.8|9332.8|9195.7|9159.7|9399.3|9387.3|9173|9140.6|0
1462831200000|2016-05-09 22:00:00|9195.2|9159.2|9333.6|9297.6|9343.6|9307.6|9173|9137|0
1462917600000|2016-05-10 22:00:00|9334.1|9298.1|9245.5|9209.5|9339.2|9326.1|9234.3|9206.1|0
1463004000000|2016-05-11 22:00:00|9244.9|9208.9|9303.4|9267.4|9339|9324.5|9190.6|9178.6|0
1463090400000|2016-05-12 22:00:00|9301.7|9265.7|9249.2|9213.2|9322.8|9310.8|9236.1|9204.9|0
1463349600000|2016-05-15 22:00:00|9234.7|9198.7|9304.4|9268.4|9337.4|9325.4|9229.3|9193.3|0
1463436000000|2016-05-16 22:00:00|9304.9|9268.9|9210.9|9174.9|9311.3|9286.1|9183.1|9168.6|0
1463522400000|2016-05-17 22:00:00|9209.2|9173.2|9176.3|9140.3|9231.8|9214|9036.8|9024.8|0
1463608800000|2016-05-18 22:00:00|9176.9|9140.9|9169|9133|9229.3|9217.3|9136.8|9115.7|0
1463695200000|2016-05-19 22:00:00|9168.4|9132.4|9269.9|9233.9|9271|9239.7|9150.6|9129.3|0
1463954400000|2016-05-22 22:00:00|9273|9237|9223.4|9187.4|9305.5|9293.5|9182.3|9170.3|0
1464040800000|2016-05-23 22:00:00|9224|9188|9255.3|9219.3|9259|9224|9122.3|9110.3|0
1464127200000|2016-05-24 22:00:00|9256.5|9220.5|9192.3|9156.3|9265.2|9235.3|9129.8|9117.8|0
1464213600000|2016-05-25 22:00:00|9191.7|9155.7|9176.6|9140.6|9219.8|9207.8|9086|9074|0
1464300000000|2016-05-26 22:00:00|9176.1|9140.1|9225.4|9189.4|9248.5|9234|9117.3|9105.3|0
1464559200000|2016-05-29 22:00:00|9227.9|9191.9|9223|9187|9235.5|9222.8|9107.3|9095.3|0
1464645600000|2016-05-30 22:00:00|9219.5|9183.5|9620.5|9584.5|9627.9|9592.4|9193.9|9178.9|0
1464732000000|2016-05-31 22:00:00|9619.3|9583.3|9486|9450|9623|9587|9455.9|9435.7|0
1464818400000|2016-06-01 22:00:00|9485.4|9449.4|9521.3|9485.3|9524.1|9488.9|9423.4|9411.4|0
1464904800000|2016-06-02 22:00:00|9520.8|9484.8|9502|9466|9524.4|9501.2|9430.7|9418.7|0
1465164000000|2016-06-05 22:00:00|9503.4|9467.4|9469.9|9433.9|9506.8|9478.7|9373.2|9361.2|0
1465250400000|2016-06-06 22:00:00|9469.4|9433.4|9456.1|9420.1|9491|9479|9401.7|9389.7|0
1465336800000|2016-06-07 22:00:00|9455.5|9419.5|9417.4|9381.4|9465|9438.4|9334.6|9322.6|0
1465423200000|2016-06-08 22:00:00|9416.9|9380.9|9405.1|9369.1|9418.8|9382.8|9389.1|9353.1|0
1465509600000|2016-06-09 22:00:00|9405.7|9369.7|9234.3|9198.3|9405.7|9369.7|9216.2|9180.2|0
1465768800000|2016-06-12 22:00:00|9225.3|9189.3|9099.2|9063.2|9340.9|9325.5|9080.3|9061.5|185323
1465855200000|2016-06-13 22:00:00|9099.7|9063.7|9071.4|9035.4|9251.5|9239.5|9061.4|9025.4|122093
1465941600000|2016-06-14 22:00:00|9070.9|9034.9|9193.8|9157.8|9284.9|9272.9|9004.7|8968.7|176216
1466028000000|2016-06-15 22:00:00|9193.2|9157.2|9235.1|9199.1|9238.8|9208.5|9128.2|9113.7|129940
1466114400000|2016-06-16 22:00:00|9233.5|9197.5|9229.6|9193.6|9305.9|9293.9|9185.7|9173.7|132946
1466373600000|2016-06-19 22:00:00|9258.3|9222.3|9281.2|9245.2|9321.6|9309.6|9164.1|9152.1|137648
1466460000000|2016-06-20 22:00:00|9272.9|9236.9|9245.3|9209.3|9365.1|9353.1|9207.1|9190.1|151306
1466546400000|2016-06-21 22:00:00|9245.8|9209.8|9320.6|9284.6|9320.6|9293.7|9205.9|9193.9|175545
1466632800000|2016-06-22 22:00:00|9334|9298|9375.9|9339.9|9375.9|9339.9|9178.9|9151.6|238565
1466719200000|2016-06-23 22:00:00|9380.6|9344.6|9085.3|9049.3|9381.7|9345.7|8980.1|8968.1|420200
1466978400000|2016-06-26 22:00:00|9070.9|9034.9|9132.9|9096.9|9214.3|9202.3|9047.9|9011.9|281397
1467064800000|2016-06-27 22:00:00|9134|9098|9288.1|9252.1|9291.4|9255.4|9127.6|9097.5|250371
1467151200000|2016-06-28 22:00:00|9284.1|9248.1|9405.2|9369.2|9406.3|9370.3|9232.6|9220.6|153898
1467237600000|2016-06-29 22:00:00|9400.7|9364.7|9394.4|9358.4|9405.9|9369.9|9302.2|9290.2|145966
1467324000000|2016-06-30 22:00:00|9395|9359|9421.8|9385.8|9424|9398.7|9333.8|9321.8|78513
1467583200000|2016-07-03 22:00:00|9426.6|9390.6|9509.1|9473.1|9540.7|9528.7|9345.7|9333.7|178220
1467669600000|2016-07-04 22:00:00|9508|9472|9463.7|9427.7|9508|9491.9|9429.4|9401.7|95755
1467756000000|2016-07-05 22:00:00|9462.6|9426.6|9478.1|9442.1|9485.1|9464.8|9384.4|9372.4|133143
1467842400000|2016-07-06 22:00:00|9475.3|9439.3|9428.4|9392.4|9483.8|9468.2|9402.7|9379.2|99131
1467928800000|2016-07-07 22:00:00|9427.8|9391.8|9476.3|9440.3|9487.6|9451.6|9380|9368|95439
1468188000000|2016-07-10 22:00:00|9475.5|9439.5|9467.8|9431.8|9527.9|9515.9|9415.4|9389.5|177121
1468274400000|2016-07-11 22:00:00|9468.9|9432.9|9671.8|9635.8|9679.8|9657.8|9445.4|9427.7|174702
1468360800000|2016-07-12 22:00:00|9670.7|9634.7|9612.5|9576.5|9686.1|9674.1|9563.6|9546.4|170813
1468447200000|2016-07-13 22:00:00|9611.4|9575.4|9593.7|9557.7|9621.1|9609.1|9528.6|9516.6|110120
1468533600000|2016-07-14 22:00:00|9590.4|9554.4|9576.8|9540.8|9623.6|9608.8|9549.5|9534.7|114043
1468792800000|2016-07-17 22:00:00|9597.7|9561.7|9585.2|9549.2|9658.3|9646.3|9548.5|9534|113716
1468879200000|2016-07-18 22:00:00|9584.1|9548.1|9469.7|9433.7|9609.8|9597.8|9456.2|9428.6|145057
1468965600000|2016-07-19 22:00:00|9470.2|9434.2|9512.3|9476.3|9531.8|9519.8|9459.3|9425.7|91182
1469052000000|2016-07-20 22:00:00|9511.2|9475.2|9516.4|9480.4|9573.4|9561.4|9489.3|9467.9|199947
1469138400000|2016-07-21 22:00:00|9515.8|9479.8|9456.5|9420.5|9528.4|9516.4|9424.9|9404.3|204846
1469397600000|2016-07-24 22:00:00|9455.2|9419.2|9451.1|9415.1|9480.3|9468.3|9415.3|9403.3|203400
1469484000000|2016-07-25 22:00:00|9449.4|9413.4|9577.3|9541.3|9583.9|9552|9402.8|9390.8|308152
1469570400000|2016-07-26 22:00:00|9577.8|9541.8|9480.5|9444.5|9580.3|9553.3|9322.2|9310.2|433184
1469656800000|2016-07-27 22:00:00|9478.9|9442.9|9490|9454|9503.7|9491.7|9427.4|9415.4|195562
1469743200000|2016-07-28 22:00:00|9488.4|9452.4|9494.5|9458.5|9495.3|9482.3|9429.3|9414.1|115156
1470002400000|2016-07-31 22:00:00|9499.1|9463.1|9427|9391|9500.8|9472.3|9408.3|9381.6|148148
1470088800000|2016-08-01 22:00:00|9428.1|9392.1|9396.2|9360.2|9463.7|9451.7|9359.9|9338.9|72974
1470175200000|2016-08-02 22:00:00|9394.5|9358.5|9441.5|9405.5|9450.5|9438.5|9366.2|9354.2|122898
1470261600000|2016-08-03 22:00:00|9440.9|9404.9|9421.7|9385.7|9449.9|9428.5|9350.5|9338.5|125725
1470348000000|2016-08-04 22:00:00|9420.1|9384.1|9476.4|9440.4|9487.6|9475.6|9387.6|9375.6|112590
1470607200000|2016-08-07 22:00:00|9476.1|9440.1|9515.2|9479.2|9518.1|9496.4|9384.7|9372.7|113350
1470693600000|2016-08-08 22:00:00|9513.5|9477.5|9599.8|9563.8|9599.8|9581.5|9469.7|9457.7|101830
1470780000000|2016-08-09 22:00:00|9598.7|9562.7|9567.4|9531.4|9598.9|9566.1|9530.6|9517.9|95746
1470866400000|2016-08-10 22:00:00|9566.3|9530.3|9619.8|9583.8|9708.3|9696.3|9528.3|9516.3|204877
1470952800000|2016-08-11 22:00:00|9619.3|9583.3|9813.1|9777.1|9817.4|9802.3|9579.3|9567.3|174076
1471212000000|2016-08-14 22:00:00|9812.2|9776.2|10121.1|10085.1|10145.5|10133.5|9746.8|9734.8|279304
1471298400000|2016-08-15 22:00:00|10122.3|10086.3|9981.3|9945.3|10148|10136|9913.6|9900.1|324400
1471384800000|2016-08-16 22:00:00|9979.5|9943.5|9903|9867|10008.6|9996.6|9866.1|9841.6|186188
1471471200000|2016-08-17 22:00:00|9903.6|9867.6|9873.4|9837.4|10004.9|9992.9|9824.9|9810.4|165790
1471557600000|2016-08-18 22:00:00|9874.6|9838.6|9882.5|9846.5|9906.6|9894.6|9814.9|9802.9|153337
1471816800000|2016-08-21 22:00:00|9881.7|9845.7|9856.4|9820.4|9903.9|9891.9|9816.4|9804.4|141497
1471903200000|2016-08-22 22:00:00|9855.8|9819.8|9866.7|9830.7|9941.5|9929.5|9824|9812|188972
1471989600000|2016-08-23 22:00:00|9867.2|9831.2|9832.6|9796.6|9888.1|9876.1|9789.4|9775.9|254051
1472076000000|2016-08-24 22:00:00|9832.1|9796.1|9809.4|9773.4|9841.9|9826.1|9723.3|9711.3|237985
1472162400000|2016-08-25 22:00:00|9808.2|9772.2|9762.8|9726.8|9825.3|9813.3|9748.8|9712.8|224799
1472421600000|2016-08-28 22:00:00|9759.7|9723.7|9783.2|9747.2|9789.9|9776.8|9688.8|9676.8|355031
1472508000000|2016-08-29 22:00:00|9782.6|9746.6|9799.2|9763.2|9833.9|9821.9|9753.9|9736.8|176749
1472594400000|2016-08-30 22:00:00|9799.8|9763.8|9835.4|9799.4|9859.6|9847.6|9769.6|9757.6|127590
1472680800000|2016-08-31 22:00:00|9836.6|9800.6|9769.2|9733.2|9847.6|9835.6|9743.8|9719.9|142992
1472767200000|2016-09-01 22:00:00|9769.8|9733.8|9859.8|9823.8|9861.9|9827.4|9765.1|9732.4|123348
1473026400000|2016-09-04 22:00:00|9857.8|9821.8|9864.2|9828.2|9904.3|9892.3|9833.2|9818.9|143299
1473112800000|2016-09-05 22:00:00|9864.8|9828.8|9877.2|9841.2|9894.8|9882.8|9782.3|9770.3|149950
1473199200000|2016-09-06 22:00:00|9877.7|9841.7|9849.9|9813.9|9896.8|9884.8|9830.5|9807.8|120215
1473285600000|2016-09-07 22:00:00|9849.4|9813.4|9873.8|9837.8|9883.4|9865.5|9837.5|9811.4|93999
1473372000000|2016-09-08 22:00:00|9872.1|9836.1|9693.9|9657.9|9882.5|9870.5|9690.5|9654.5|129901
1473631200000|2016-09-11 22:00:00|9695|9659|9705.4|9669.4|9725.8|9713.8|9564.5|9550|266983
1473717600000|2016-09-12 22:00:00|9700.9|9664.9|9608.6|9572.6|9703.7|9668.8|9571.3|9540.6|165114
1473804000000|2016-09-13 22:00:00|9608|9572|9522.3|9486.3|9630.1|9618.1|9509.5|9479.3|154444
1473890400000|2016-09-14 22:00:00|9520.6|9484.6|9576.5|9540.5|9592.6|9561.9|9489.5|9468|23099
1473976800000|2016-09-15 22:00:00|9576|9540|9607.8|9571.8|9616.8|9585.5|9556.4|9525|7028
1474236000000|2016-09-18 22:00:00|9607.6|9571.6|9633.9|9597.9|9656.8|9643.6|9578.8|9547.4|134312
1474322400000|2016-09-19 22:00:00|9634.5|9598.5|9640.3|9604.3|9665.3|9644.1|9585.6|9573.6|106028
1474408800000|2016-09-20 22:00:00|9639.8|9603.8|9689.5|9653.5|9701.5|9665.5|9582.3|9570.3|120343
1474495200000|2016-09-21 22:00:00|9688.9|9652.9|9713.7|9677.7|9743.3|9731.3|9650.5|9634.7|220514
1474581600000|2016-09-22 22:00:00|9712.6|9676.6|9644.8|9608.8|9725.2|9706.4|9620.9|9599.4|182677
1474840800000|2016-09-25 22:00:00|9645.4|9609.4|9523|9487|9659|9639.3|9478.8|9463.1|374493
1474927200000|2016-09-26 22:00:00|9521.9|9485.9|9578.8|9542.8|9600.1|9588.1|9468.8|9456.8|146458
1475013600000|2016-09-27 22:00:00|9579.3|9543.3|9577.4|9541.4|9591|9563.8|9520.8|9504.5|199428
1475100000000|2016-09-28 22:00:00|9576.3|9540.3|9582.1|9546.1|9629.2|9617.2|9564.2|9535.6|242804
1475186400000|2016-09-29 22:00:00|9577.1|9541.1|9623.6|9587.6|9648.8|9614.7|9546.7|9526.5|93365
1475445600000|2016-10-02 22:00:00|9628.9|9592.9|9622.4|9586.4|9641.9|9605.9|9570.5|9554.4|18008
1475532000000|2016-10-03 22:00:00|9621.8|9585.8|9598.3|9562.3|9627.1|9604.3|9575.1|9556.4|13355
1475618400000|2016-10-04 22:00:00|9600|9564|9632|9596|9642.5|9617.5|9588.3|9557.7|19848
1475704800000|2016-10-05 22:00:00|9630.9|9594.9|9687.3|9651.3|9694.2|9672.1|9615.3|9593.5|25826
1475791200000|2016-10-06 22:00:00|9686.2|9650.2|9684.5|9648.5|9706.3|9681.4|9629.7|9617.7|24580
1476050400000|2016-10-09 22:00:00|9697.8|9661.8|9757.4|9721.4|9772.6|9760.6|9627.6|9615.6|119192
1476136800000|2016-10-10 22:00:00|9756.8|9720.8|9708.4|9672.4|9760.5|9735.6|9686.9|9656|123846
1476223200000|2016-10-11 22:00:00|9707.3|9671.3|9688.8|9652.8|9722.1|9696.7|9658.7|9640.2|77214
1476309600000|2016-10-12 22:00:00|9688.2|9652.2|9669.6|9633.6|9715|9703|9633.6|9610|112118
1476396000000|2016-10-13 22:00:00|9670.2|9634.2|9736.9|9700.9|9748.5|9733.5|9629.3|9617.3|117887
1476655200000|2016-10-16 22:00:00|9738.9|9702.9|9636.5|9600.5|9738.9|9704.8|9566.7|9552.2|139774
1476741600000|2016-10-17 22:00:00|9638.8|9602.8|9810.7|9774.7|9824.8|9792.2|9613|9592.7|162240
1476828000000|2016-10-18 22:00:00|9810.2|9774.2|9775|9739|9813.9|9793.5|9730.9|9713.6|100862
1476914400000|2016-10-19 22:00:00|9773.8|9737.8|9783.1|9747.1|9796|9784|9749.7|9729.8|73525
1477000800000|2016-10-20 22:00:00|9781.4|9745.4|9844|9808|9867.2|9855.2|9751|9739|141446
1477260000000|2016-10-23 22:00:00|9842.2|9806.2|9990.7|9954.7|10013.4|10001.4|9807.2|9795.2|218348
1477346400000|2016-10-24 22:00:00|9988.9|9952.9|9931.1|9895.1|9995.5|9977.2|9909.8|9891.6|168555
1477432800000|2016-10-25 22:00:00|9927.6|9891.6|9888.3|9852.3|9944.4|9932.4|9854.4|9826.2|289282
1477519200000|2016-10-26 22:00:00|9887.7|9851.7|9856.7|9820.7|9891.9|9879.9|9819.4|9790.4|208655
1477605600000|2016-10-27 22:00:00|9855|9819|9893.9|9857.9|9940.5|9928.5|9838|9802.4|179437
1477778400000|2016-10-29 22:00:00|9880.8|9844.8|9886|9850|9889.5|9853.5|9878.4|9842.4|0
1477868400000|2016-10-30 23:00:00|9886.6|9850.6|9853.4|9817.4|9890|9863.8|9775.8|9763.8|138559
1477954800000|2016-10-31 23:00:00|9854|9818|9890.4|9854.4|9934|9922|9838.3|9813.4|111134
1478041200000|2016-11-01 23:00:00|9891|9855|9820.9|9784.9|9893.7|9867.6|9815.8|9781.7|150629
1478127600000|2016-11-02 23:00:00|9821.5|9785.5|9931.6|9895.6|9983|9971|9815.5|9784.9|196540
1478214000000|2016-11-03 23:00:00|9931|9895|9886.6|9850.6|9978.6|9966.6|9877.3|9841.3|109074
1478473200000|2016-11-06 23:00:00|9945.1|9909.1|9989.2|9953.2|9990.4|9954.4|9893.6|9881.6|100353
1478559600000|2016-11-07 23:00:00|9986.3|9950.3|10020.9|9948.9|10034.1|10022.1|9936.6|9924.6|153277
1478646000000|2016-11-08 23:00:00|10026.2|9954.2|9974|9938|10039.9|9992.1|9732.5|9720.5|444597
1478732400000|2016-11-09 23:00:00|9971.7|9935.7|9991.9|9955.9|10066.2|10043.7|9958.2|9926.8|223456
1478818800000|2016-11-10 23:00:00|9993.1|9957.1|10082.2|10046.2|10110.8|10093.6|9960.6|9948.6|255064
1479078000000|2016-11-13 23:00:00|10089.5|10053.5|10085.9|10049.9|10178.1|10166.1|10035.6|10023.6|146371
1479164400000|2016-11-14 23:00:00|10086.5|10050.5|10102.7|10066.7|10113.3|10101.3|10046.5|10028|97880
1479250800000|2016-11-15 23:00:00|10102.1|10066.1|10061.6|10025.6|10123.9|10105.8|10029.8|10013|105049
1479337200000|2016-11-16 23:00:00|10062.2|10026.2|10096.9|10060.9|10100|10080|9993.6|9981.6|107256
1479423600000|2016-11-17 23:00:00|10094.6|10058.6|10051.2|10015.2|10108.3|10096.3|10038.3|10009.7|124525
1479682800000|2016-11-20 23:00:00|10048.3|10012.3|10205.9|10169.9|10244.8|10232.8|10044.8|10011.8|236635
1479769200000|2016-11-21 23:00:00|10204.8|10168.8|10323.6|10287.6|10328.4|10292.4|10182.4|10168.5|191248
1479855600000|2016-11-22 23:00:00|10323|10287|10362.3|10326.3|10393.6|10381.6|10266.1|10254.1|252669
1479942000000|2016-11-23 23:00:00|10362.9|10326.9|10395|10359|10437.1|10425.1|10314.6|10302.6|246678
1480028400000|2016-11-24 23:00:00|10395.6|10359.6|10531.1|10495.1|10534.6|10514.3|10335.1|10323.1|320280
1480287600000|2016-11-27 23:00:00|10520.7|10484.7|10525.5|10489.5|10628.4|10616.4|10502.2|10482|390758
1480374000000|2016-11-28 23:00:00|10526.1|10490.1|10702|10666|10742.8|10730.8|10492.8|10480.8|292329
1480460400000|2016-11-29 23:00:00|10700.7|10664.7|10563.5|10527.5|10715.6|10703.6|10515.6|10503.6|231858
1480546800000|2016-11-30 23:00:00|10565.3|10529.3|10608.8|10572.8|10679.1|10667.1|10547.8|10522.9|179736
1480633200000|2016-12-01 23:00:00|10607|10571|10547.6|10511.6|10610.4|10587.7|10459.7|10447.7|213101
1480892400000|2016-12-04 23:00:00|10529.2|10493.2|10417.8|10381.8|10529.2|10493.2|10252.1|10240.1|259272
1480978800000|2016-12-05 23:00:00|10417.2|10381.2|10376.2|10340.2|10431.1|10419.1|10351.1|10328|122950
1481065200000|2016-12-06 23:00:00|10375.7|10339.7|10435.7|10399.7|10449|10422.3|10326.8|10314.8|98244
1481151600000|2016-12-07 23:00:00|10435.1|10399.1|10393.6|10357.6|10439.5|10424.8|10365.5|10348|113936
1481238000000|2016-12-08 23:00:00|10391.3|10355.3|10589.6|10553.6|10618|10606|10361.8|10347.3|254565
1481497200000|2016-12-11 23:00:00|10605.1|10569.1|10438.3|10402.3|10628|10616|10370.5|10358.5|266968
1481583600000|2016-12-12 23:00:00|10437.7|10401.7|10404.1|10368.1|10439.7|10423.4|10328.9|10316.9|161487
1481670000000|2016-12-13 23:00:00|10403.5|10367.5|10311.2|10275.2|10441.4|10429.4|10297.2|10261.2|147679
1481756400000|2016-12-14 23:00:00|10310.6|10274.6|10114.8|10078.8|10318.8|10306.8|10072.7|10058.2|298380
1481842800000|2016-12-15 23:00:00|10114.2|10078.2|10072|10036|10166.5|10154.5|10050|10025.3|173287
1482102000000|2016-12-18 23:00:00|10069.5|10033.5|10025.4|9989.4|10116.9|10104.9|10009.4|9982.3|144050
1482188400000|2016-12-19 23:00:00|10024.3|9988.3|9948.7|9912.7|10055|10043|9890|9878|207818
1482274800000|2016-12-20 23:00:00|9949.2|9913.2|10006.8|9970.8|10060.1|10048.1|9947.8|9911.8|147490
1482361200000|2016-12-21 23:00:00|10007.3|9971.3|9988.5|9952.5|10038.5|10026.5|9956|9944|161554
1482447600000|2016-12-22 23:00:00|9987.4|9951.4|9895.7|9859.7|9991|9975.2|9882.2|9855.8|166284
1482793200000|2016-12-26 23:00:00|9903.5|9867.5|10001.7|9965.7|10040.9|10028.9|9903.5|9867.5|226220
1482879600000|2016-12-27 23:00:00|10003.4|9967.4|9933.4|9897.4|10014.6|10002.6|9908.3|9893.8|258208
1482966000000|2016-12-28 23:00:00|9935.1|9899.1|9952.5|9916.5|9975.6|9963.6|9898.1|9881.7|135732
1483052400000|2016-12-29 23:00:00|9953.1|9917.1|9970.4|9934.4|9989|9977|9926.5|9914.4|104897
1483398000000|2017-01-02 23:00:00|10008.5|9972.5|10102.9|10066.9|10129|10117|9956.5|9944.5|161469
1483484400000|2017-01-03 23:00:00|10103.4|10067.4|10206.5|10170.5|10206.5|10186.1|10065.6|10053.6|142621
1483570800000|2017-01-04 23:00:00|10206|10170|10195.3|10159.3|10209.8|10184.3|10143.8|10131.8|150986
1483657200000|2017-01-05 23:00:00|10193.6|10157.6|10123.5|10087.5|10195.6|10175|10110.7|10087.5|111790
1483916400000|2017-01-08 23:00:00|10124.4|10088.4|10144.4|10108.4|10187.5|10175.5|10118.7|10088.4|104519
1484002800000|2017-01-09 23:00:00|10144.9|10108.9|10175.5|10139.5|10186|10171.5|10112.3|10098.2|101079
1484089200000|2017-01-10 23:00:00|10175|10139|10111.2|10075.2|10184.5|10171.2|10079.4|10063|120107
1484175600000|2017-01-11 23:00:00|10110.1|10074.1|10096.3|10060.3|10134.3|10122.3|10051.8|10036.2|113743
1484262000000|2017-01-12 23:00:00|10095.7|10059.7|10150.2|10114.2|10176.8|10164.8|10064.3|10052.3|152766
1484521200000|2017-01-15 23:00:00|10146.6|10110.6|10211|10175|10226.1|10214.1|10036.1|10024.1|238994
1484607600000|2017-01-16 23:00:00|10210.5|10174.5|10232.9|10196.9|10234.9|10208.2|10166.5|10154.5|131577
1484694000000|2017-01-17 23:00:00|10232.4|10196.4|10285|10249|10300.7|10288.7|10198.2|10186.2|166319
1484780400000|2017-01-18 23:00:00|10285.5|10249.5|10272.6|10236.6|10309.1|10297.1|10226.6|10214.6|194461
1484866800000|2017-01-19 23:00:00|10272|10236|10363.4|10327.4|10364.2|10341.5|10251.6|10235.4|206327
1485126000000|2017-01-22 23:00:00|10353.9|10317.9|10329.6|10293.6|10382.2|10370.2|10279.8|10267.8|261545
1485212400000|2017-01-23 23:00:00|10328.5|10292.5|10344.8|10308.8|10348.9|10326.4|10288.4|10276.4|216232
1485298800000|2017-01-24 23:00:00|10344.2|10308.2|10379|10343|10382.1|10364.8|10291.8|10279.8|130207
1485385200000|2017-01-25 23:00:00|10378.4|10342.4|10427.6|10391.6|10430.1|10418.1|10357.6|10338.7|83847
1485471600000|2017-01-26 23:00:00|10427|10391|10475.9|10439.9|10477|10456.4|10402.6|10385.6|25085
1485730800000|2017-01-29 23:00:00|10459.6|10423.6|10491.2|10455.2|10492.1|10468.4|10446.7|10421.3|8164
1485817200000|2017-01-30 23:00:00|10490|10454|10471.3|10435.3|10492|10468.3|10412.8|10400.8|14241
1485903600000|2017-01-31 23:00:00|10470.8|10434.8|10470|10434|10476.1|10454.4|10388.9|10376.9|21270
1485990000000|2017-02-01 23:00:00|10470.6|10434.6|10460.7|10424.7|10471.2|10443|10425|10398|29548
1486076400000|2017-02-02 23:00:00|10460.1|10424.1|10332.3|10296.3|10463.8|10446.6|10281.1|10269.1|126355
1486335600000|2017-02-05 23:00:00|10331.5|10295.5|10311|10275|10343.6|10331.6|10283.9|10271.9|127645
1486422000000|2017-02-06 23:00:00|10310.4|10274.4|10273.3|10237.3|10319|10306.9|10232.9|10210.3|113383
1486508400000|2017-02-07 23:00:00|10273.9|10237.9|10290.3|10254.3|10314.2|10302.2|10194.2|10182.2|114405
1486594800000|2017-02-08 23:00:00|10289.8|10253.8|10356.5|10320.5|10391.7|10379.7|10284.2|10251.8|114587
1486681200000|2017-02-09 23:00:00|10357.1|10321.1|10445.1|10409.1|10445.9|10428.2|10349|10318|142577
1486940400000|2017-02-12 23:00:00|10446|10410|10494|10458|10494.6|10475.9|10426.6|10410|126192
1487026800000|2017-02-13 23:00:00|10493.4|10457.4|10481.5|10445.5|10496|10476.5|10418.5|10406.5|94197
1487113200000|2017-02-14 23:00:00|10480.9|10444.9|10493|10457|10521|10509|10453.5|10440.2|135874
1487199600000|2017-02-15 23:00:00|10492.4|10456.4|10514.7|10478.7|10517.2|10488.7|10438.2|10426.2|87897
1487286000000|2017-02-16 23:00:00|10512.5|10476.5|10426.7|10390.7|10535|10523|10403.7|10384.6|147611
1487545200000|2017-02-19 23:00:00|10423.1|10387.1|10631.8|10595.8|10639.2|10621.5|10419.8|10384.8|202035
1487631600000|2017-02-20 23:00:00|10632.3|10596.3|10636.6|10600.6|10681.9|10669.9|10594.4|10570.4|195098
1487718000000|2017-02-21 23:00:00|10636|10600|10615|10579|10645.6|10633.6|10573.1|10561.1|173281
1487804400000|2017-02-22 23:00:00|10614.4|10578.4|10565.3|10529.3|10630.9|10618.9|10530.9|10518.9|279488
1487890800000|2017-02-23 23:00:00|10562.5|10526.5|10555.6|10519.6|10569.6|10557.6|10502.1|10490.1|214413
1488150000000|2017-02-26 23:00:00|10560.9|10524.9|10451|10415|10567.9|10533.7|10426.9|10413.3|136777
1488236400000|2017-02-27 23:00:00|10451.5|10415.5|10464.2|10428.2|10496.7|10484.7|10406.7|10394.7|97790
1488322800000|2017-02-28 23:00:00|10463.1|10427.1|10476.9|10440.9|10508.5|10496.5|10428.5|10413.6|117943
1488409200000|2017-03-01 23:00:00|10476.4|10440.4|10341|10305|10493.5|10481.5|10325.9|10299.3|129160
1488495600000|2017-03-02 23:00:00|10338.8|10302.8|10363.6|10327.6|10370.3|10355.2|10308.5|10296.5|128731
1488754800000|2017-03-05 23:00:00|10329.8|10293.8|10353.4|10317.4|10399.5|10387.5|10315.6|10279.6|97086
1488841200000|2017-03-06 23:00:00|10354.4|10318.4|10395.4|10359.4|10399.3|10378.5|10348|10317.1|77103
1488927600000|2017-03-07 23:00:00|10394.9|10358.9|10362.5|10326.5|10404.1|10392.1|10349.1|10323.5|96453
1489014000000|2017-03-08 23:00:00|10363|10327|10321.9|10285.9|10367.7|10352.1|10270.3|10258.3|168562
1489100400000|2017-03-09 23:00:00|10320.8|10284.8|10300|10264|10335.9|10318.4|10284.1|10262.1|114060
1489273200000|2017-03-11 23:00:00|10301.9|10265.9|10298.1|10262.1|10303|10267|10296.5|10260.5|0
1489359600000|2017-03-12 23:00:00|10297.9|10261.9|10395.6|10359.6|10408.3|10388.2|10265.4|10253.4|129233
1489446000000|2017-03-13 23:00:00|10395.3|10359.3|10376.8|10340.8|10412.9|10400.9|10361.6|10337.9|85492
1489532400000|2017-03-14 23:00:00|10376.2|10340.2|10448.1|10412.1|10448.1|10422.1|10350.4|10338.4|108508
1489618800000|2017-03-15 23:00:00|10445|10409|10490.6|10454.6|10508.8|10496.8|10412.6|10400.6|179651
1489705200000|2017-03-16 23:00:00|10490.1|10454.1|10343.3|10307.3|10492.3|10475.6|10305.9|10285|186530
1489878000000|2017-03-18 23:00:00|10340.9|10304.9|10337.1|10301.1|10342|10306|10336|10300|0
1489964400000|2017-03-19 23:00:00|10337.6|10301.6|10388.6|10352.6|10391.4|10368.3|10316.6|10296.7|141603
1490050800000|2017-03-20 23:00:00|10387.5|10351.5|10350.1|10314.1|10398.7|10386.7|10338.7|10309.1|124441
1490137200000|2017-03-21 23:00:00|10349.5|10313.5|10358.8|10322.8|10362.1|10350.1|10254.6|10242.6|164665
1490223600000|2017-03-22 23:00:00|10359.9|10323.9|10377.3|10341.3|10391|10379|10293.5|10281.5|173556
1490310000000|2017-03-23 23:00:00|10377.9|10341.9|10473.5|10437.5|10491.8|10479.8|10355.2|10341.9|184319
1490565600000|2017-03-26 22:00:00|10459.3|10423.3|10468.3|10432.3|10507.8|10495.8|10401.6|10389.6|165375
1490652000000|2017-03-27 22:00:00|10470|10434|10421.7|10385.7|10476.6|10464.6|10375.5|10356.7|234636
1490738400000|2017-03-28 22:00:00|10422.2|10386.2|10415.9|10379.9|10433.4|10421.4|10355.9|10343.9|346174
1490824800000|2017-03-29 22:00:00|10416.5|10380.5|10352.7|10316.7|10428.4|10397.8|10304.8|10292.8|221614
1490911200000|2017-03-30 22:00:00|10353.2|10317.2|10431.6|10395.6|10440.8|10419.3|10323.8|10309.2|143421
1491170400000|2017-04-02 22:00:00|10439.1|10403.1|10459.2|10423.2|10475.3|10463.3|10424|10394.2|27835
1491256800000|2017-04-03 22:00:00|10458.6|10422.6|10488.3|10452.3|10488.3|10463.2|10440.3|10415.1|7518
1491343200000|2017-04-04 22:00:00|10487.8|10451.8|10523.9|10487.9|10553.7|10539.2|10444|10432|188524
1491429600000|2017-04-05 22:00:00|10523.3|10487.3|10539.4|10503.4|10539.4|10524.7|10455|10443|152863
1491516000000|2017-04-06 22:00:00|10538.8|10502.8|10529.6|10493.6|10543.4|10523.7|10465.7|10453.7|130205
1491775200000|2017-04-09 22:00:00|10527.7|10491.7|10434.9|10398.9|10537.7|10516.2|10416.6|10396.6|124871
1491861600000|2017-04-10 22:00:00|10434.3|10398.3|10445.6|10409.6|10490.4|10478.4|10321.3|10309.3|232091
1491948000000|2017-04-11 22:00:00|10445.1|10409.1|10451.6|10415.6|10468.8|10456.8|10366.3|10354.3|168761
1492034400000|2017-04-12 22:00:00|10450.5|10414.5|10424.1|10388.1|10461.3|10449.3|10401.3|10383.1|98701
1492120800000|2017-04-13 22:00:00|10403.8|10391.8|10308.3|10272.3|10428.8|10416.8|10296.3|10272.3|70578
1492380000000|2017-04-16 22:00:00|10303.8|10267.8|10327.6|10291.6|10341.3|10326.8|10266.3|10254.3|166185
1492466400000|2017-04-17 22:00:00|10327|10291|10261.6|10225.6|10334.1|10322.1|10250.3|10225.1|152680
1492552800000|2017-04-18 22:00:00|10260.5|10224.5|10193.3|10157.3|10281.6|10269.6|10169.8|10156.8|199751
1492639200000|2017-04-19 22:00:00|10195|10159|10308.4|10272.4|10323.7|10297.6|10188.5|10157.6|174577
1492725600000|2017-04-20 22:00:00|10310|10274|10336.6|10300.6|10348.4|10336.4|10275.9|10263.9|155079
1492984800000|2017-04-23 22:00:00|10390.4|10354.4|10299|10263|10399.8|10363.8|10241.2|10229.2|318858
1493071200000|2017-04-24 22:00:00|10299.6|10263.6|10376.2|10340.2|10385.7|10371.2|10276.2|10258.9|231156
1493157600000|2017-04-25 22:00:00|10374.6|10338.6|10374.4|10338.4|10437|10425|10360.7|10337.2|297140
1493244000000|2017-04-26 22:00:00|10373.9|10337.9|10408.1|10372.1|10409.7|10382.5|10299.5|10287.5|210409
1493330400000|2017-04-27 22:00:00|10405.4|10369.4|10386.2|10350.2|10406.5|10382.5|10302.1|10290.1|107654
1493589600000|2017-04-30 22:00:00|10384.3|10348.3|10388.5|10352.5|10392.5|10379.5|10347.7|10330.7|6088
1493676000000|2017-05-01 22:00:00|10387.4|10351.4|10333.4|10297.4|10407.4|10377|10307.7|10295.7|114431
1493762400000|2017-05-02 22:00:00|10331.8|10295.8|10296.7|10260.7|10362.7|10350.7|10264|10252|93603
1493848800000|2017-05-03 22:00:00|10295.6|10259.6|10273.4|10237.4|10332|10320|10256.5|10236.9|120954
1493935200000|2017-05-04 22:00:00|10272.3|10236.3|10282.4|10246.4|10283|10261.2|10169.4|10157.4|178611
1494194400000|2017-05-07 22:00:00|10284.8|10248.8|10248.1|10212.1|10284.8|10259.9|10173.6|10161.6|144333
1494280800000|2017-05-08 22:00:00|10247.5|10211.5|10271|10235|10272.6|10254.1|10193.6|10181.6|118596
1494367200000|2017-05-09 22:00:00|10268.8|10232.8|10311.3|10275.3|10345.5|10335.5|10255.5|10220|160757
1494453600000|2017-05-10 22:00:00|10311.8|10275.8|10361.8|10325.8|10379.2|10369.2|10264.2|10254.2|206472
1494540000000|2017-05-11 22:00:00|10361.2|10325.2|10617|10581|10617|10591.8|10344.9|10321.7|233833
1494799200000|2017-05-14 22:00:00|10616.1|10580.1|10621.3|10585.3|10629.3|10619.3|10563.5|10545.9|179263
1494885600000|2017-05-15 22:00:00|10620.8|10584.8|10585.5|10549.5|10621.3|10585.3|10493.5|10483.5|171257
1494972000000|2017-05-16 22:00:00|10583.3|10547.3|10463.7|10427.7|10583.8|10560|10452.3|10425.5|128522
1495058400000|2017-05-17 22:00:00|10461|10425|10478.1|10442.1|10492.3|10482.3|10413.4|10400.9|96785
1495144800000|2017-05-18 22:00:00|10478.6|10442.6|10524.9|10488.9|10525.5|10503.9|10449.7|10422.9|119166
1495404000000|2017-05-21 22:00:00|10524.1|10488.1|10600.2|10564.2|10605.4|10588.6|10471.4|10461.4|155221
1495490400000|2017-05-22 22:00:00|10599.6|10563.6|10747.2|10711.2|10747.2|10727.5|10562.2|10548.9|173974
1495576800000|2017-05-23 22:00:00|10746.1|10710.1|10735|10699|10746.7|10733.8|10623.8|10613.8|271609
1495663200000|2017-05-24 22:00:00|10733.9|10697.9|11048.4|11012.4|11050.5|11032.5|10708|10694.7|390302
1495749600000|2017-05-25 22:00:00|11047.3|11011.3|11022.2|10986.2|11077.5|11067.5|10947.5|10937.5|220440
1496008800000|2017-05-28 22:00:00|11019|10983|11029.8|10993.8|11052.5|11042.5|10997.1|10976.8|17479
1496095200000|2017-05-29 22:00:00|11030.3|10994.3|11042.9|11006.9|11050.2|11024.3|11009.6|10992.9|4779
1496181600000|2017-05-30 22:00:00|11040.6|11004.6|11043.7|11007.7|11150.6|11140.6|10957.6|10947.6|166888
1496268000000|2017-05-31 22:00:00|11042.6|11006.6|11178.1|11142.1|11184.5|11161.3|11002.6|10992.6|167179
1496354400000|2017-06-01 22:00:00|11179.3|11143.3|11052.9|11016.9|11188.1|11173.8|11024.4|11011.1|150703
1496613600000|2017-06-04 22:00:00|11049.8|11013.8|10952.9|10916.9|11075.3|11059.4|10896.9|10886.9|141839
1496700000000|2017-06-05 22:00:00|10951.2|10915.2|11021.8|10985.8|11032.1|11006.9|10905.6|10895.6|119226
1496786400000|2017-06-06 22:00:00|11020.7|10984.7|11101.2|11065.2|11136.9|11126.9|10989.4|10979.4|151954
1496872800000|2017-06-07 22:00:00|11100.6|11064.6|11238.2|11202.2|11239.4|11221.9|11065.7|11055.7|143222
1496959200000|2017-06-08 22:00:00|11221.5|11185.5|11279.8|11243.8|11349.9|11339.9|11189.9|11179.9|199466
1497218400000|2017-06-11 22:00:00|11278.3|11242.3|11251.3|11215.3|11387.4|11377.4|11224.9|11198|146197
1497304800000|2017-06-12 22:00:00|11250.2|11214.2|11198.4|11162.4|11265.9|11255.9|11164.7|11154.7|113119
1497391200000|2017-06-13 22:00:00|11197.8|11161.8|11065.2|11029.2|11199.2|11182.8|11014|11004|144328
1497477600000|2017-06-14 22:00:00|11064|11028|10964.3|10928.3|11065.3|11055.3|10932.3|10907.6|132872
1497564000000|2017-06-15 22:00:00|10963.7|10927.7|10965.6|10929.6|11033.6|11023.6|10926.3|10916.3|110341
1497823200000|2017-06-18 22:00:00|10964.7|10928.7|11128|11092|11129.7|11111.8|10943.8|10908.1|133599
1497909600000|2017-06-19 22:00:00|11128.6|11092.6|11115.8|11079.8|11134.5|11115.6|11010.6|11000.6|119367
1497996000000|2017-06-20 22:00:00|11114.1|11078.1|11196.8|11160.8|11196.8|11182.1|11026.1|11016.1|189222
1498082400000|2017-06-21 22:00:00|11195.1|11159.1|11274.9|11238.9|11421.4|11411.4|11155.9|11145.9|254826
1498168800000|2017-06-22 22:00:00|11273.7|11237.7|11363.9|11327.9|11369.2|11358.3|11182.5|11172.5|245525
1498428000000|2017-06-25 22:00:00|11367.1|11331.1|11460.4|11424.4|11498.3|11488.3|11335.8|11319.5|204577
1498514400000|2017-06-26 22:00:00|11459.8|11423.8|11444.3|11408.3|11476.8|11466.8|11369.3|11359.3|260903
1498600800000|2017-06-27 22:00:00|11442.6|11406.6|11430.6|11394.6|11471.8|11461.8|11365.5|11355.5|297995
1498687200000|2017-06-28 22:00:00|11429.4|11393.4|11414.9|11378.9|11479.3|11469.3|11385.1|11370.1|210412
1498773600000|2017-06-29 22:00:00|11413.2|11377.2|11433.6|11397.6|11448.9|11438.9|11363.9|11353.9|136705
1499032800000|2017-07-02 22:00:00|11435.7|11399.7|11339.9|11303.9|11449.2|11426.5|11286.5|11276.5|122384
1499119200000|2017-07-03 22:00:00|11340.5|11304.5|11237.8|11201.8|11346.3|11335.7|11180.8|11170.8|141288
1499205600000|2017-07-04 22:00:00|11236.6|11200.6|11417.5|11381.5|11435.7|11425.7|11212.3|11195.2|130675
1499292000000|2017-07-05 22:00:00|11416.3|11380.3|11399.1|11363.1|11464.7|11454.7|11312.8|11302.8|138715
1499378400000|2017-07-06 22:00:00|11400.8|11364.8|11378.3|11342.3|11404.7|11386|11307.3|11297.3|116952
1499637600000|2017-07-09 22:00:00|11379.2|11343.2|11378|11342|11431.2|11421.2|11324.8|11314.8|107806
1499724000000|2017-07-10 22:00:00|11377.4|11341.4|11558.9|11522.9|11627|11617|11366.8|11338.8|165929
1499810400000|2017-07-11 22:00:00|11558.3|11522.3|11517.5|11481.5|11659.8|11649.8|11431.3|11421.3|191142
1499896800000|2017-07-12 22:00:00|11518.6|11482.6|11639.1|11603.1|11651.8|11634.3|11485.1|11475.1|176462
1499983200000|2017-07-13 22:00:00|11638.5|11602.5|11770.2|11734.2|11770.8|11748|11584.3|11574.3|143439
1500242400000|2017-07-16 22:00:00|11767|11731|11746|11710|11861.8|11851.8|11604.3|11594.3|274650
1500328800000|2017-07-17 22:00:00|11744.8|11708.8|11702|11666|11773.8|11763.8|11606.3|11596.3|184326
1500415200000|2017-07-18 22:00:00|11701.4|11665.4|11891|11855|11892.8|11869.2|11690.4|11660.4|184561
1500501600000|2017-07-19 22:00:00|11890.4|11854.4|11891.6|11855.6|11909.5|11895.5|11803|11793|159165
1500588000000|2017-07-20 22:00:00|11891|11855|11822.6|11786.6|11891.9|11875|11791.3|11780.7|122448
1500847200000|2017-07-23 22:00:00|11819.3|11783.3|11903.3|11867.3|11947.3|11937.3|11765.9|11755.9|141638
1500933600000|2017-07-24 22:00:00|11902.1|11866.1|11907.2|11871.2|11974.2|11964.2|11860.5|11850.5|109263
1501020000000|2017-07-25 22:00:00|11906.6|11870.6|11839|11803|11961.3|11951.3|11761.3|11751.3|185753
1501106400000|2017-07-26 22:00:00|11839.6|11803.6|11816.4|11780.4|11847.7|11824.2|11722.9|11712.9|248254
1501192800000|2017-07-27 22:00:00|11815.9|11779.9|11863.8|11827.8|11865.6|11842.6|11744.2|11734.2|156636
1501452000000|2017-07-30 22:00:00|11861.1|11825.1|11846.9|11810.9|11872.6|11862.6|11772.6|11762.6|100171
1501538400000|2017-07-31 22:00:00|11845.7|11809.7|12007.7|11971.7|12026.6|12014.1|11821.3|11805.8|148292
1501624800000|2017-08-01 22:00:00|12008.3|11972.3|11991.1|11955.1|12041.3|12031.3|11968.8|11954.5|133246
1501711200000|2017-08-02 22:00:00|11990.5|11954.5|11841.2|11805.2|12022.8|12012.8|11801.3|11791.3|152741
1501797600000|2017-08-03 22:00:00|11841.8|11805.8|11775|11739|11862.6|11852.6|11735.1|11723.8|146640
1502056800000|2017-08-06 22:00:00|11777|11741|11797.7|11761.7|11838.9|11828.9|11700.1|11690.1|178467
1502143200000|2017-08-07 22:00:00|11797.1|11761.1|11801.6|11765.6|11805.4|11795.4|11741.6|11731.6|95862
1502229600000|2017-08-08 22:00:00|11798.6|11762.6|11698|11662|11809.4|11773.4|11667.6|11655.1|114781
1502316000000|2017-08-09 22:00:00|11698.6|11662.6|11540.3|11504.3|11763.9|11753.9|11527.5|11504.3|192508
1502402400000|2017-08-10 22:00:00|11541.5|11505.5|11429.1|11393.1|11606.3|11596.3|11388.8|11367|222243
1502661600000|2017-08-13 22:00:00|11435.2|11399.2|11552.6|11516.6|11568.6|11558.6|11427.5|11393.8|158087
1502748000000|2017-08-14 22:00:00|11551.5|11515.5|11606|11570|11686.2|11676.2|11547.1|11511.1|145766
1502834400000|2017-08-15 22:00:00|11605.4|11569.4|11637.2|11601.2|11644.1|11629.1|11541.2|11531.2|138076
1502920800000|2017-08-16 22:00:00|11637.8|11601.8|11588|11552|11643.3|11625|11562.5|11543.7|135954
1503007200000|2017-08-17 22:00:00|11586.8|11550.8|11655.2|11619.2|11691.5|11681.5|11559|11546.4|111038
1503266400000|2017-08-20 22:00:00|11665.7|11629.7|11700.6|11664.6|11719|11709|11624|11613.3|115077
1503352800000|2017-08-21 22:00:00|11698.8|11662.8|11829.9|11793.9|11831.1|11807.5|11681.4|11661.2|112911
1503439200000|2017-08-22 22:00:00|11828.1|11792.1|11886.9|11850.9|11942.1|11932.1|11778.8|11768.8|87744
1503525600000|2017-08-23 22:00:00|11887.6|11851.6|11859.6|11823.6|11942.1|11932.1|11824.8|11814.8|166859
1503612000000|2017-08-24 22:00:00|11859|11823|12165.1|12129.1|12173.3|12158.3|11824.8|11814.8|276455
1503871200000|2017-08-27 22:00:00|12154.8|12118.8|12271.8|12235.8|12353.2|12343.2|12143.3|12117.5|275512
1503957600000|2017-08-28 22:00:00|12241|12205|12229.4|12193.4|12270.7|12260.7|12175.7|12165.7|280064
1504044000000|2017-08-29 22:00:00|12228.8|12192.8|12180.7|12144.7|12334.6|12324.6|12153.3|12140.8|210038
1504130400000|2017-08-30 22:00:00|12180.1|12144.1|12116.7|12080.7|12214.6|12204.6|12054.6|12044.6|164140
1504216800000|2017-08-31 22:00:00|12116.1|12080.1|12122|12086|12200|12190|12042.5|12032.5|128992
1504476000000|2017-09-03 22:00:00|12092.3|12056.3|12143.2|12107.2|12143.2|12121.4|12025.2|12015.2|113555
1504562400000|2017-09-04 22:00:00|12140.7|12104.7|12176.7|12140.7|12231.2|12221.2|12097.7|12087.7|133157
1504648800000|2017-09-05 22:00:00|12177.3|12141.3|12149.2|12113.2|12179.9|12169.9|12084.9|12074.9|115892
1504735200000|2017-09-06 22:00:00|12148.5|12112.5|12050.5|12014.5|12159.9|12149.9|12013.8|11999.2|122842
1504821600000|2017-09-07 22:00:00|12051.8|12015.8|12037.7|12001.7|12078.5|12068.5|11971|11961|122009
1505080800000|2017-09-10 22:00:00|12056.3|12020.3|12036.1|12000.1|12140|12130|11985|11975|155291
1505167200000|2017-09-11 22:00:00|12036.7|12000.7|12084.5|12048.5|12096.5|12086.5|11967.5|11957.5|151328
1505253600000|2017-09-12 22:00:00|12085.7|12049.7|12041.3|12005.3|12086.3|12066.5|11997.8|11987.8|85886
1505340000000|2017-09-13 22:00:00|12040.1|12004.1|11944|11908|12070.2|12060.2|11914.8|11902.3|110001
1505426400000|2017-09-14 22:00:00|11943.4|11907.4|11966.7|11930.7|11975.2|11965.2|11881.1|11871.1|135369
1505685600000|2017-09-17 22:00:00|11959.9|11923.9|12004.6|11968.6|12062.7|12052.7|11948.9|11923.9|139841
1505772000000|2017-09-18 22:00:00|12004|11968|11938.9|11902.9|12034.7|12024.7|11910.9|11890.2|119416
1505858400000|2017-09-19 22:00:00|11939.5|11903.5|11963.5|11927.5|12012.3|12002.3|11919.7|11898.2|109756
1505944800000|2017-09-20 22:00:00|11962.9|11926.9|12008.1|11972.1|12070.8|12060.8|11937|11924.2|171897
1506031200000|2017-09-21 22:00:00|12008.7|11972.7|11997.1|11961.1|12050.8|12040.8|11957.9|11947.9|168723
1506290400000|2017-09-24 22:00:00|11993.5|11957.5|11953.2|11917.2|12007.8|11997.6|11926.5|11910.5|225404
1506376800000|2017-09-25 22:00:00|11952.6|11916.6|11993.1|11957.1|12008.8|11995.1|11922.8|11901.1|189545
1506463200000|2017-09-26 22:00:00|11992.5|11956.5|11935.7|11899.7|12004.2|11983.8|11892|11877|318528
1506549600000|2017-09-27 22:00:00|11934.5|11898.5|11931.1|11895.1|11964.3|11954.3|11876.8|11866.8|128764
1506636000000|2017-09-28 22:00:00|11931.7|11895.7|12004.8|11968.8|12031.8|12021.8|11916.8|11890.6|102457
1506895200000|2017-10-01 22:00:00|12003.3|11967.3|12094.2|12058.2|12117.7|12098.8|12002.1|11966.1|19866
1506981600000|2017-10-02 22:00:00|12093|12057|12345.4|12309.4|12346|12321.8|12066.3|12051.7|60799
1507068000000|2017-10-03 22:00:00|12346|12310|12375.8|12339.8|12377.6|12365.3|12305.3|12280.5|39281
1507154400000|2017-10-04 22:00:00|12374.5|12338.5|12393.9|12357.9|12395.1|12374|12302.8|12292.8|20224
1507240800000|2017-10-05 22:00:00|12393.3|12357.3|12353|12317|12394.8|12375.3|12277.5|12265|47501
1507500000000|2017-10-08 22:00:00|12355.7|12319.7|12175.3|12139.3|12364.6|12341.3|12122.3|12112.3|202749
1507586400000|2017-10-09 22:00:00|12174.7|12138.7|12195.1|12159.1|12217.3|12207.3|12057.3|12047.3|145692
1507672800000|2017-10-10 22:00:00|12193.9|12157.9|12239.6|12203.6|12244.1|12234.1|12166.5|12155.8|124564
1507759200000|2017-10-11 22:00:00|12239|12203|12296|12260|12303.7|12293.7|12206.2|12196.2|93407
1507845600000|2017-10-12 22:00:00|12293.6|12257.6|12320.9|12284.9|12322.7|12299.7|12253.5|12243.5|74629
1508104800000|2017-10-15 22:00:00|12322.1|12286.1|12355.5|12319.5|12416.9|12406.9|12299.7|12285.5|131312
1508191200000|2017-10-16 22:00:00|12356.1|12320.1|12349.9|12313.9|12377.9|12367.9|12310.4|12300.4|86163
1508277600000|2017-10-17 22:00:00|12350.5|12314.5|12477.4|12441.4|12479.2|12458.1|12322.5|12312|103138
1508364000000|2017-10-18 22:00:00|12478|12442|12398|12362|12481.7|12461.9|12344.4|12334.4|170193
1508450400000|2017-10-19 22:00:00|12397.4|12361.4|12419.4|12383.4|12421.2|12404.5|12364.4|12354.4|105186
1508709600000|2017-10-22 22:00:00|12421.5|12385.5|12365.3|12329.3|12428.1|12414.5|12340.7|12325|113535
1508796000000|2017-10-23 22:00:00|12364.1|12328.1|12487.4|12451.4|12488|12471.3|12347.6|12327.2|226386
1508882400000|2017-10-24 22:00:00|12486.8|12450.8|12531.8|12495.8|12551|12527.6|12437.6|12427.6|208112
1508968800000|2017-10-25 22:00:00|12532.4|12496.4|12640.1|12604.1|12654.9|12644.9|12496.3|12486.3|211952
1509055200000|2017-10-26 22:00:00|12638.2|12602.2|12851.9|12815.9|12855|12838.9|12607.8|12597.8|305058
1509228000000|2017-10-28 22:00:00|12852.2|12816.2|12851|12815|12856.6|12820.6|12850.3|12814.3|0
1509318000000|2017-10-29 23:00:00|12850.3|12814.3|12771.7|12735.7|12868.9|12858.9|12692.7|12682.7|249045
1509404400000|2017-10-30 23:00:00|12772|12736|12792.6|12756.6|12809.5|12798.1|12726.1|12716.1|115357
1509490800000|2017-10-31 23:00:00|12793.2|12757.2|12794.4|12758.4|12918.1|12908.1|12761.7|12751.7|164108
1509577200000|2017-11-01 23:00:00|12793.8|12757.8|12806.3|12770.3|12813.1|12799.2|12704.2|12694.2|137171
1509663600000|2017-11-02 23:00:00|12806|12770|12775|12739|12809.4|12787|12694.5|12684.5|152522
1509922800000|2017-11-05 23:00:00|12775.7|12739.7|12844.9|12808.9|12846.7|12830.7|12702|12692|118171
1510009200000|2017-11-06 23:00:00|12843|12807|12968.6|12932.6|12990.8|12978.3|12819.5|12797.2|164947
1510095600000|2017-11-07 23:00:00|12963.6|12927.6|12880.8|12844.8|13054.6|13044.6|12852.9|12840.4|197923
1510182000000|2017-11-08 23:00:00|12883.3|12847.3|12977.3|12941.3|13025.5|13008.7|12880.8|12844.8|158854
1510268400000|2017-11-09 23:00:00|12974.1|12938.1|13153.7|13117.7|13177.5|13159.2|12944.2|12934|167911
1510527600000|2017-11-12 23:00:00|13157.2|13121.2|13188|13152|13221.7|13211.7|13136.7|13120.9|136754
1510614000000|2017-11-13 23:00:00|13186.1|13150.1|13080.1|13044.1|13206.1|13196.1|13056.1|13039|116860
1510700400000|2017-11-14 23:00:00|13078.2|13042.2|13027.3|12991.3|13122.4|13112.4|12994.5|12982|167062
1510786800000|2017-11-15 23:00:00|13027.9|12991.9|13265.3|13229.3|13266.6|13252|13012|12986.5|159720
1510873200000|2017-11-16 23:00:00|13263.4|13227.4|13366.7|13330.7|13414.2|13400.5|13185.8|13175.8|214008
1511132400000|2017-11-19 23:00:00|13370.9|13334.9|13489.6|13453.6|13492.2|13479.3|13231.8|13221.8|231230
1511218800000|2017-11-20 23:00:00|13488.9|13452.9|13847.5|13811.5|13860.5|13848|13431.8|13421.8|286913
1511305200000|2017-11-21 23:00:00|13846.8|13810.8|13828.9|13792.9|13989.3|13979.3|13745|13735|273713
1511391600000|2017-11-22 23:00:00|13828.3|13792.3|13473.1|13437.1|13872.6|13862.6|13350.1|13340.1|380418
1511478000000|2017-11-23 23:00:00|13471.2|13435.2|13504.6|13468.6|13552.6|13542.6|13340.1|13330.1|352683
1511737200000|2017-11-26 23:00:00|13508.8|13472.8|13313.7|13277.7|13516.2|13480.2|13196.3|13186.3|326476
1511823600000|2017-11-27 23:00:00|13313.1|13277.1|13279.1|13243.1|13322.1|13312.1|13132.1|13122.1|357421
1511910000000|2017-11-28 23:00:00|13278.5|13242.5|13202.2|13166.2|13342.1|13332.1|13101.7|13091.7|320051
1511996400000|2017-11-29 23:00:00|13200.9|13164.9|13134.3|13098.3|13261.7|13251.7|13041.3|13031.3|259591
1512082800000|2017-11-30 23:00:00|13130|13094|12879.9|12843.9|13156.9|13146.9|12808.1|12795.6|270647
1512342000000|2017-12-03 23:00:00|12929.6|12893.6|13036.1|13000.1|13150.8|13140.8|12905.8|12878.4|217440
1512428400000|2017-12-04 23:00:00|13034.3|12998.3|13256.7|13220.7|13323.8|13313.8|12985.8|12975.8|262861
1512514800000|2017-12-05 23:00:00|13255.4|13219.4|13082|13046|13267|13244.3|12969.3|12959.3|285695
1512601200000|2017-12-06 23:00:00|13079.5|13043.5|12965|12929|13161.8|13151.8|12871.3|12861.3|235630
1512687600000|2017-12-07 23:00:00|12965.7|12929.7|13093.9|13057.9|13112.6|13102.6|12890.1|12880.1|206271
1512946800000|2017-12-10 23:00:00|13098.6|13062.6|13312.3|13276.3|13316.1|13283.8|13048.8|13038.8|160506
1513033200000|2017-12-11 23:00:00|13311.1|13275.1|13053.4|13017.4|13315.2|13292|13020.7|13008.2|180545
1513119600000|2017-12-12 23:00:00|13051.6|13015.6|13219.1|13183.1|13223.4|13208.6|13013.6|13003.6|175241
1513206000000|2017-12-13 23:00:00|13217.9|13181.9|13087.8|13051.8|13230.9|13220.9|13045.9|13035.9|151511
1513292400000|2017-12-14 23:00:00|13088.4|13052.4|12951.9|12915.9|13103.7|13088.4|12845.9|12829.7|198106
1513551600000|2017-12-17 23:00:00|12956.5|12920.5|13010.5|12974.5|13071.1|13061.1|12931.1|12918.6|194296
1513638000000|2017-12-18 23:00:00|13008.7|12972.7|13184.5|13148.5|13235.5|13223|12961.1|12951.1|185945
1513724400000|2017-12-19 23:00:00|13185.2|13149.2|13199.2|13163.2|13276.4|13266.4|13161.4|13148.2|185826
1513810800000|2017-12-20 23:00:00|13199.8|13163.8|13385.4|13349.4|13427.1|13417.1|13160.8|13150.8|279788
1513897200000|2017-12-21 23:00:00|13384.1|13348.1|13314.1|13278.1|13392.5|13381.7|13263.9|13248.9|183487
1514242800000|2017-12-25 23:00:00|13277.7|13241.7|13376|13340|13388.9|13378.9|13247.7|13237.7|179184
1514329200000|2017-12-26 23:00:00|13376.6|13340.6|13060.6|13024.6|13388.2|13362.7|13018.9|13006.4|294181
1514415600000|2017-12-27 23:00:00|13057.5|13021.5|13202|13166|13256.8|13246.8|13050.2|13021.5|218054
1514502000000|2017-12-28 23:00:00|13200.7|13164.7|13163.1|13127.1|13281.8|13271.8|13146.8|13125.9|121358
1514847600000|2018-01-01 23:00:00|13187|13151|13439|13403|13446|13426.8|13181.8|13149.7|192364
1514934000000|2018-01-02 23:00:00|13438.4|13402.4|13484.5|13448.5|13583|13573|13399.3|13389.3|214740
1515020400000|2018-01-03 23:00:00|13487|13451|13525.1|13489.1|13546.8|13536.8|13424.3|13414.3|170684
1515106800000|2018-01-04 23:00:00|13525.7|13489.7|13597.1|13561.1|13608.8|13598.8|13466.8|13456.8|160752
1515366000000|2018-01-07 23:00:00|13601.8|13565.8|13623|13587|13625|13615|13511.3|13501.3|148490
1515452400000|2018-01-08 23:00:00|13621.8|13585.8|13769.1|13733.1|13785.9|13775.9|13573.8|13563.8|152129
1515538800000|2018-01-09 23:00:00|13767.9|13731.9|13905.4|13869.4|13950.6|13940.6|13735.9|13725.9|225421
1515625200000|2018-01-10 23:00:00|13903.5|13867.5|13946.4|13910.4|13985.1|13975.1|13840.1|13830.1|155695
1515711600000|2018-01-11 23:00:00|13945.1|13909.1|14118.2|14082.2|14120.7|14090.2|13908.6|13892.8|165328
1515970800000|2018-01-14 23:00:00|14129.6|14093.6|14205.6|14169.6|14302.1|14292.1|14071.5|14061.5|280731
1516057200000|2018-01-15 23:00:00|14206.2|14170.2|14355.1|14319.1|14392.3|14379.8|14168.6|14158.6|233081
1516143600000|2018-01-16 23:00:00|14354.5|14318.5|14399.7|14363.7|14553.6|14543.6|14249.9|14239.9|354323
1516230000000|2018-01-17 23:00:00|14399.1|14363.1|14468.8|14432.8|14533.6|14523.6|14351.1|14341.1|271016
1516316400000|2018-01-18 23:00:00|14469.4|14433.4|14578.5|14542.5|14621.9|14611.9|14410.6|14400.6|284599
1516575600000|2018-01-21 23:00:00|14556.1|14520.1|14689.1|14653.1|14696.2|14660.2|14441.7|14431.7|267148
1516662000000|2018-01-22 23:00:00|14687.8|14651.8|14898.3|14862.3|14910.9|14891.5|14650.3|14640.3|321476
1516748400000|2018-01-23 23:00:00|14895|14859|14893.7|14857.7|14934|14922.8|14720.3|14710.3|305987
1516834800000|2018-01-24 23:00:00|14891.7|14855.7|14720.3|14684.3|14904.7|14894.7|14566|14556|269932
1516921200000|2018-01-25 23:00:00|14720.9|14684.9|14869.5|14833.5|14908.1|14898.1|14663.1|14653.1|266651
1517180400000|2018-01-28 23:00:00|14866.2|14830.2|14406.8|14370.8|14921.6|14911.6|14359.1|14346.6|347339
1517266800000|2018-01-29 23:00:00|14407.5|14371.5|14203.8|14167.8|14490.5|14480.5|14194.2|14167.8|354743
1517353200000|2018-01-30 23:00:00|14204.5|14168.5|14466.8|14430.8|14511.5|14496.5|14202.3|14166.3|292886
1517439600000|2018-01-31 23:00:00|14473.2|14437.2|14462|14426|14551.2|14541.2|14348.7|14338.7|304403
1517526000000|2018-02-01 23:00:00|14469.7|14433.7|14371.2|14335.2|14577.7|14567.7|14283.9|14273.9|331362
1517785200000|2018-02-04 23:00:00|14327.5|14291.5|14262.2|14226.2|14625.2|14615.2|14182.7|14146.7|372620
1517871600000|2018-02-05 23:00:00|14261.6|14225.6|14394.4|14358.4|14433.6|14407.7|14127.7|14117.7|575205
1517958000000|2018-02-06 23:00:00|14397.1|14361.1|13654.5|13618.5|14506|14496|13637.2|13604.4|535523
1518044400000|2018-02-07 23:00:00|13644.8|13608.8|13249.9|13213.9|13850.1|13840.1|13179|13143|435833
1518130800000|2018-02-08 23:00:00|13241|13205|12731|12695|13269.1|13233.1|12297.3|12284.8|647455
1518390000000|2018-02-11 23:00:00|12742.8|12706.8|13078.2|13042.2|13090.8|13070|12734|12698|360218
1518476400000|2018-02-12 23:00:00|13080.7|13044.7|13252.8|13216.8|13399.2|13389.2|12993.8|12983.8|243780
1518562800000|2018-02-13 23:00:00|13250.4|13214.4|13431.6|13395.6|13444.8|13432.3|13146.1|13136.1|155426
1518649200000|2018-02-14 23:00:00|13429.7|13393.7|13677|13641|13682.7|13660.8|13422.1|13388.4|68353
1518735600000|2018-02-15 23:00:00|13675.8|13639.8|13761.6|13725.6|13803.3|13790.8|13630.8|13620.8|35245
1518994800000|2018-02-18 23:00:00|13760.3|13724.3|13732.5|13696.5|13784.6|13774.6|13635.7|13623.2|21899
1519081200000|2018-02-19 23:00:00|13730.5|13694.5|13507.4|13471.4|13747.2|13717|13455|13445|77826
1519167600000|2018-02-20 23:00:00|13509|13473|13615.4|13579.4|13732.9|13720.4|13459.2|13449.2|92084
1519254000000|2018-02-21 23:00:00|13616.1|13580.1|13714|13678|13730|13715|13439.2|13429.2|252680
1519340400000|2018-02-22 23:00:00|13714.3|13678.3|13780.1|13744.1|13791.4|13755.4|13594|13584|199150
1519599600000|2018-02-25 23:00:00|13804.9|13768.9|13955.8|13919.8|13961.2|13929|13602.8|13592.8|292317
1519686000000|2018-02-26 23:00:00|13955.5|13919.5|13426.1|13390.1|13960.9|13925.3|13414.8|13378.8|271599
1519772400000|2018-02-27 23:00:00|13425.5|13389.5|13250.2|13214.2|13502.8|13492.8|13236.5|13200.5|177261
1519858800000|2018-02-28 23:00:00|13250.8|13214.8|13205.2|13169.2|13485.3|13475.3|13111.5|13099|205704
1519945200000|2018-03-01 23:00:00|13205.7|13169.7|13282.8|13246.8|13385.3|13375.3|13096.4|13083.9|196731
1520204400000|2018-03-04 23:00:00|13260.8|13224.8|13349.1|13313.1|13421.4|13411.4|13167.6|13157.6|185296
1520290800000|2018-03-05 23:00:00|13350.3|13314.3|13387.4|13351.4|13554.1|13541.6|13162.9|13152.9|205297
1520377200000|2018-03-06 23:00:00|13385.6|13349.6|13433.6|13397.6|13580.4|13570.4|13246.2|13210.2|198774
1520463600000|2018-03-07 23:00:00|13433|13397|13555.2|13519.2|13561.3|13538.4|13334.7|13324.7|143361
1520550000000|2018-03-08 23:00:00|13554.1|13518.1|13700.2|13664.2|13708.5|13686.7|13495.5|13485.5|111921
1520722800000|2018-03-10 23:00:00|13703|13667|13720.3|13684.3|13720.9|13684.9|13703|13667|0
1520809200000|2018-03-11 23:00:00|13720.9|13684.9|13578.8|13542.8|13729.4|13707.6|13537.6|13527.6|148537
1520895600000|2018-03-12 23:00:00|13579.1|13543.1|13375.8|13339.8|13632|13622|13338.2|13324.8|139357
1520982000000|2018-03-13 23:00:00|13375.2|13339.2|13394.9|13358.9|13441.5|13431.5|13325.2|13312.7|129122
1521068400000|2018-03-14 23:00:00|13394.3|13358.3|13527|13491|13557|13544.5|13283.3|13273.3|134525
1521154800000|2018-03-15 23:00:00|13527.3|13491.3|13374.9|13338.9|13555.5|13545.5|13300.5|13290.5|140556
1521327600000|2018-03-17 23:00:00|13371.6|13335.6|13369.2|13333.2|13371.9|13335.9|13364.3|13328.3|0
1521414000000|2018-03-18 23:00:00|13368.6|13332.6|13383.1|13347.1|13447.2|13437.2|13259.2|13249.2|149517
1521500400000|2018-03-19 23:00:00|13383.7|13347.7|13535.9|13499.9|13545.8|13515.2|13321.5|13311.5|149113
1521586800000|2018-03-20 23:00:00|13535.5|13499.5|13356.9|13320.9|13586.5|13576.5|13265.9|13255.9|170587
1521673200000|2018-03-21 23:00:00|13357.5|13321.5|13039.4|13003.4|13470.2|13460.2|13020.2|12991.7|257554
1521759600000|2018-03-22 23:00:00|13037.5|13001.5|12689.2|12653.2|13039.1|13003.1|12655|12645|243764
1522015200000|2018-03-25 22:00:00|12681|12645|12789|12753|12861.3|12851.3|12546.3|12536.3|106419
1522101600000|2018-03-26 22:00:00|12789.9|12753.9|12558.2|12522.2|12911.3|12901.3|12535|12518.6|300719
1522188000000|2018-03-27 22:00:00|12561.2|12525.2|12365.4|12329.4|12716.3|12706.3|12290|12277.5|293683
1522274400000|2018-03-28 22:00:00|12369.2|12333.2|12806.8|12770.8|12852.5|12840|12253.8|12243.8|277766
1522360800000|2018-03-29 22:00:00|12751.3|12741.3|12641.8|12605.8|12766.3|12756.3|12575|12562.5|94394
1522620000000|2018-04-01 22:00:00|12642.7|12606.7|12386.5|12350.5|12796.3|12786.3|12295|12282.5|160426
1522706400000|2018-04-02 22:00:00|12386.7|12350.7|12569.6|12533.6|12574.5|12548.5|12379.2|12343.2|184325
1522792800000|2018-04-03 22:00:00|12567.9|12531.9|12631.1|12595.1|12641|12627.3|12283.5|12271|161616
1522879200000|2018-04-04 22:00:00|12632.3|12596.3|12709.1|12673.1|12718.5|12703.5|12582.3|12572.3|29429
1522965600000|2018-04-05 22:00:00|12711.5|12675.5|12464|12428|12713.6|12677.6|12394.8|12384.8|72777
1523224800000|2018-04-08 22:00:00|12462.8|12426.8|12465.1|12429.1|12607.3|12597.3|12414.8|12404.8|180582
1523311200000|2018-04-09 22:00:00|12463.3|12427.3|12863.2|12827.2|12877.2|12856.1|12451.7|12415.7|192427
1523397600000|2018-04-10 22:00:00|12864.1|12828.1|12914.2|12878.2|12966.9|12956.9|12794.4|12784.4|153911
1523484000000|2018-04-11 22:00:00|12914.9|12878.9|12814.3|12778.3|12940.8|12930.8|12689.5|12679.5|167870
1523570400000|2018-04-12 22:00:00|12806.5|12770.5|12553.9|12517.9|12828.3|12818.3|12519.3|12506.8|161597
1523829600000|2018-04-15 22:00:00|12589.1|12553.1|12314.6|12278.6|12621.4|12601.8|12209.7|12197.2|207917
1523916000000|2018-04-16 22:00:00|12314.1|12278.1|12320.5|12284.5|12366|12353.5|12052.3|12032.7|241179
1524002400000|2018-04-17 22:00:00|12320.2|12284.2|12275.8|12239.8|12359.8|12349.8|12051|12041|294054
1524088800000|2018-04-18 22:00:00|12276.8|12240.8|12341.2|12305.2|12419.8|12409.8|12217.3|12207.3|193991
1524175200000|2018-04-19 22:00:00|12342.2|12306.2|12141|12128.5|12403.5|12393.5|12141|12128.5|193346
1524434400000|2018-04-22 22:00:00|12210.6|12174.6|12346.4|12310.4|12374.8|12364.8|12093.5|12083.5|208846
1524520800000|2018-04-23 22:00:00|12346|12310|12620.4|12584.4|12726|12713.5|12285.3|12275.3|287873
1524607200000|2018-04-24 22:00:00|12621.5|12585.5|12555|12519|12654|12624.8|12416|12403.5|287504
1524693600000|2018-04-25 22:00:00|12557.4|12521.4|12386.9|12350.9|12584.8|12574.8|12195.8|12185.8|269568
1524780000000|2018-04-26 22:00:00|12388.4|12352.4|12261.6|12225.6|12389.2|12368.3|12048.3|12038.3|233570
1525039200000|2018-04-29 22:00:00|12258.8|12222.8|12267.7|12231.7|12373.2|12352|12224.5|12214.5|45495
1525125600000|2018-04-30 22:00:00|12268.2|12232.2|12272.6|12236.6|12304.5|12294.5|12187|12174.5|14825
1525212000000|2018-05-01 22:00:00|12275.1|12239.1|12182.8|12146.8|12316.3|12306.3|12136.3|12126.3|159421
1525298400000|2018-05-02 22:00:00|12182.1|12146.1|12260.9|12224.9|12311.3|12301.3|12066.3|12056.3|175971
1525384800000|2018-05-03 22:00:00|12261.8|12225.8|12238.2|12202.2|12278.9|12268.9|12080.1|12070.1|140958
1525644000000|2018-05-06 22:00:00|12241.3|12205.3|12358.2|12322.2|12386.4|12376.4|12125.1|12115.1|184317
1525730400000|2018-05-07 22:00:00|12357.9|12321.9|12591.6|12555.6|12646.2|12636.2|12350.7|12314.7|165787
1525816800000|2018-05-08 22:00:00|12590.5|12554.5|12600.5|12564.5|12615.7|12605.7|12494|12484|118894
1525903200000|2018-05-09 22:00:00|12600.8|12564.8|12697.9|12661.9|12704|12691.5|12541.5|12531.5|177051
1525989600000|2018-05-10 22:00:00|12697.3|12661.3|12628.3|12592.3|12710.5|12691.5|12572.8|12562.8|130599
1526248800000|2018-05-13 22:00:00|12641.9|12605.9|12818.4|12782.4|12829|12816.5|12632.8|12605.3|181614
1526335200000|2018-05-14 22:00:00|12818.3|12782.3|12639.6|12603.6|12824.5|12807.8|12598.9|12586.4|154455
1526421600000|2018-05-15 22:00:00|12640.4|12604.4|12633.9|12597.9|12717.7|12707.7|12542.7|12531.4|137547
1526508000000|2018-05-16 22:00:00|12633.8|12597.8|12470.1|12434.1|12641.7|12630.2|12445.2|12426.9|141672
1526594400000|2018-05-17 22:00:00|12471.3|12435.3|12624.1|12588.1|12681.4|12671.4|12415.2|12405.2|185627
1526853600000|2018-05-20 22:00:00|12678.6|12642.6|12709.4|12673.4|12807.7|12797.7|12642.7|12632.7|163022
1526940000000|2018-05-21 22:00:00|12707.5|12671.5|12587.1|12551.1|12710.4|12694.4|12474.4|12464.4|130889
1527026400000|2018-05-22 22:00:00|12586.6|12550.6|12370.2|12334.2|12590.4|12569.4|12269.7|12257.2|191487
1527112800000|2018-05-23 22:00:00|12370|12334|12259.5|12223.5|12393.5|12383.5|12179.9|12167.4|208376
1527199200000|2018-05-24 22:00:00|12260|12224|12281.2|12245.2|12360.3|12350.3|12213|12200.5|160479
1527458400000|2018-05-27 22:00:00|12326.4|12290.4|12356.8|12320.8|12425.3|12415.3|12244.3|12234.3|219881
1527544800000|2018-05-28 22:00:00|12357.1|12321.1|12202.5|12166.5|12376.1|12366.1|12151.9|12139.4|334036
1527631200000|2018-05-29 22:00:00|12202.2|12166.2|12150.3|12114.3|12203.9|12175.6|12026.9|12004.6|257814
1527717600000|2018-05-30 22:00:00|12149.2|12113.2|12388|12352|12414.8|12404.8|12115.6|12105.6|274481
1527804000000|2018-05-31 22:00:00|12388.1|12352.1|12402.1|12366.1|12402.7|12392.5|12252.5|12242.5|187836
1528063200000|2018-06-03 22:00:00|12394.6|12358.6|12595.6|12559.6|12598.4|12580.1|12364.1|12352.4|195641
1528149600000|2018-06-04 22:00:00|12596.7|12560.7|12644.8|12608.8|12671.1|12661.1|12507.3|12497.3|141896
1528236000000|2018-06-05 22:00:00|12642.8|12606.8|12620.8|12584.8|12655.9|12645.9|12526.6|12514.1|133295
1528322400000|2018-06-06 22:00:00|12620.1|12584.1|12504.5|12468.5|12690.4|12680.4|12480.9|12465.9|146043
1528408800000|2018-06-07 22:00:00|12503|12467|12400.9|12364.9|12538.4|12528.4|12286.1|12266.3|192986
1528668000000|2018-06-10 22:00:00|12384.6|12348.6|12487.6|12451.6|12488.9|12476.4|12297.3|12287.3|140844
1528754400000|2018-06-11 22:00:00|12485.1|12449.1|12567.1|12531.1|12625.3|12615.3|12410.2|12400.2|173418
1528840800000|2018-06-12 22:00:00|12567.6|12531.6|12468.4|12432.4|12591.4|12581.4|12454.8|12431.8|134309
1528927200000|2018-06-13 22:00:00|12467.7|12431.7|12454.5|12418.5|12606.1|12596.1|12401.2|12391.2|171986
1529013600000|2018-06-14 22:00:00|12454.8|12418.8|12415|12379|12511.2|12501.2|12349.5|12337|168551
1529272800000|2018-06-17 22:00:00|12418.8|12382.8|12328.9|12292.9|12433.9|12397.9|12293.3|12283.3|23840
1529359200000|2018-06-18 22:00:00|12329.2|12293.2|12073.6|12037.6|12344.2|12334.2|11890.6|11880.6|369885
1529445600000|2018-06-19 22:00:00|12073.7|12037.7|12116|12080|12198.9|12188.9|11996.4|11986.4|223151
1529532000000|2018-06-20 22:00:00|12116.3|12080.3|11967.6|11931.6|12298.2|12288.2|11952.8|11931.1|201153
1529618400000|2018-06-21 22:00:00|11967.9|11931.9|12038.5|12002.5|12074.7|12064.7|11937.2|11927.2|196704
1529877600000|2018-06-24 22:00:00|12040.1|12004.1|11756.6|11720.6|12117.2|12107.2|11720.7|11708.2|201875
1529964000000|2018-06-25 22:00:00|11759.4|11723.4|11673.1|11637.1|11824.5|11814.5|11534.5|11524.5|275741
1530050400000|2018-06-26 22:00:00|11675.5|11639.5|11331.9|11295.9|11735.8|11725.8|11272|11257|431942
1530136800000|2018-06-27 22:00:00|11332.7|11296.7|11389.6|11353.6|11488.3|11478.3|11251|11241|286513
1530223200000|2018-06-28 22:00:00|11389.2|11353.2|11552.4|11516.4|11624.8|11614.8|11307.3|11297.3|213902
1530482400000|2018-07-01 22:00:00|11557|11521|11074.8|11038.8|11561.2|11532.3|10873.6|10863.6|222855
1530568800000|2018-07-02 22:00:00|11075.1|11039.1|11047.9|11011.9|11171.2|11161.2|10817.5|10807.5|372466
1530655200000|2018-07-03 22:00:00|11048.1|11012.1|10983.1|10947.1|11169.6|11159.6|10913.4|10900.9|205662
1530741600000|2018-07-04 22:00:00|10983.6|10947.6|11000|10964|11134.2|11124.2|10891.7|10881.7|239749
1530828000000|2018-07-05 22:00:00|11000.5|10964.5|11173|11137|11233.1|11223.1|10878.1|10868.1|302658
1531087200000|2018-07-08 22:00:00|11176.9|11140.9|11534.5|11498.5|11534.5|11508|11173.8|11138.4|244891
1531173600000|2018-07-09 22:00:00|11533.8|11497.8|11407.9|11371.9|11557.8|11547.8|11349|11339|172918
1531260000000|2018-07-10 22:00:00|11407.4|11371.4|11241.1|11205.1|11418.4|11382.4|11140.3|11130.3|267852
1531346400000|2018-07-11 22:00:00|11242.1|11206.1|11517.1|11481.1|11603.3|11593.3|11236.3|11200.3|216766
1531432800000|2018-07-12 22:00:00|11517.6|11481.6|11523|11487|11565.2|11555.2|11392.6|11380.1|149431
1531692000000|2018-07-15 22:00:00|11529.4|11493.4|11346.1|11310.1|11576.5|11566.5|11321.5|11309.7|166856
1531778400000|2018-07-16 22:00:00|11346|11310|11334.6|11298.6|11387|11377|11164.5|11154.5|180187
1531864800000|2018-07-17 22:00:00|11335.1|11299.1|11283.1|11247.1|11404.2|11394.2|11160.4|11147.9|176766
1531951200000|2018-07-18 22:00:00|11282.4|11246.4|11201.4|11165.4|11358|11348|11183.2|11163.9|200178
1532037600000|2018-07-19 22:00:00|11202|11166|11589.9|11553.9|11603|11593|11135.5|11125.5|308705
1532296800000|2018-07-22 22:00:00|11594.1|11558.1|11663.7|11627.7|11681.7|11669.2|11454.2|11444.2|239681
1532383200000|2018-07-23 22:00:00|11663.9|11627.9|12002|11966|12003.6|11983.3|11647.1|11627.4|257651
1532469600000|2018-07-24 22:00:00|12002.6|11966.6|11892.9|11856.9|12013.2|11977.2|11811.9|11801.9|192886
1532556000000|2018-07-25 22:00:00|11891.1|11855.1|11745.2|11709.2|11933.2|11923.2|11679.7|11669.7|235173
1532642400000|2018-07-26 22:00:00|11745.7|11709.7|11693.8|11657.8|11769|11759|11644|11634|338717
1532901600000|2018-07-29 22:00:00|11687.1|11651.1|11753.7|11717.7|11824.8|11814.8|11614.8|11604.8|217738
1532988000000|2018-07-30 22:00:00|11754.3|11718.3|11880.3|11844.3|11890|11877.5|11664.8|11654.8|171352
1533074400000|2018-07-31 22:00:00|11880.2|11844.2|11465.7|11429.7|11882.6|11846.6|11408.6|11396.1|243832
1533160800000|2018-08-01 22:00:00|11465.6|11429.6|11247.1|11211.1|11490.3|11480.3|11081.6|11071.6|310771
1533247200000|2018-08-02 22:00:00|11247.2|11211.2|11133.6|11097.6|11255.8|11245.8|11028.3|11008.7|220790
1533506400000|2018-08-05 22:00:00|11133.8|11097.8|11077.9|11041.9|11227.8|11217.8|10966.6|10956.6|244329
1533592800000|2018-08-06 22:00:00|11078.6|11042.6|11444.9|11408.9|11452|11437|11046.8|11034.8|264320
1533679200000|2018-08-07 22:00:00|11445.8|11409.8|11176.2|11140.2|11451.7|11415.7|11097.7|11085.2|239231
1533765600000|2018-08-08 22:00:00|11176|11140|11517.6|11481.6|11560.9|11548.4|11130.5|11120.5|248606
1533852000000|2018-08-09 22:00:00|11518.6|11482.6|11410.8|11374.8|11562.8|11552.8|11351.5|11339|226855
1534111200000|2018-08-12 22:00:00|11383.9|11347.9|11357|11321|11421.1|11408.6|11169.9|11159.9|240045
1534197600000|2018-08-13 22:00:00|11357.9|11321.9|11342.4|11306.4|11383.7|11373.7|11225|11215|186931
1534284000000|2018-08-14 22:00:00|11344|11308|10944.7|10908.7|11349.8|11326|10843.5|10831|241690
1534370400000|2018-08-15 22:00:00|10945.8|10909.8|11072.9|11036.9|11137.1|11127.1|10814.6|10804.6|399272
1534456800000|2018-08-16 22:00:00|11073.9|11037.9|11038|11002|11125.2|11115.2|10816.4|10803.9|299528
1534716000000|2018-08-19 22:00:00|11037.1|11001.1|11208|11172|11208.2|11172.2|10871.3|10861.3|350517
1534802400000|2018-08-20 22:00:00|11140.3|11104.3|11477.4|11441.4|11486.2|11450.2|11051|11041|284201
1534888800000|2018-08-21 22:00:00|11406.7|11370.7|11417.4|11381.4|11418.2|11382.2|11180.8|11170.8|179458
1534975200000|2018-08-22 22:00:00|11349.5|11313.5|11368|11332|11371.1|11335.1|11123.9|11113.9|248974
1535061600000|2018-08-23 22:00:00|11367.8|11331.8|11527|11491|11527.1|11491.1|11144.3|11134.3|239359
1535320800000|2018-08-26 22:00:00|11467.1|11431.1|11733|11697|11734.9|11698.9|11335.9|11325.9|279928
1535407200000|2018-08-27 22:00:00|11664.9|11628.9|11655.9|11619.9|11712.8|11676.8|11476.9|11464.4|337177
1535493600000|2018-08-28 22:00:00|11589.1|11553.1|11584.3|11548.3|11602.6|11566.6|11416.5|11404|265649
1535580000000|2018-08-29 22:00:00|11583.9|11547.9|11236.9|11200.9|11587.1|11551.1|11197.5|11185|224731
1535666400000|2018-08-30 22:00:00|11234|11198|11319.4|11283.4|11387.6|11377.6|11215.1|11190.8|298730
1535925600000|2018-09-02 22:00:00|11307|11271|11295.7|11259.7|11317.7|11307.7|11192.7|11182.7|173504
1536012000000|2018-09-03 22:00:00|11295.9|11259.9|11392.8|11356.8|11488.6|11478.6|11219.8|11209.8|260670
1536098400000|2018-09-04 22:00:00|11394.3|11358.3|11098.5|11062.5|11406.8|11396.8|11084.4|11060.7|273093
1536184800000|2018-09-05 22:00:00|11096.7|11060.7|11057.6|11021.6|11197|11187|10974.5|10964.5|269175
1536271200000|2018-09-06 22:00:00|11057.5|11021.5|11028.1|10992.1|11205.5|11195.5|10936.7|10926.7|282888
1536530400000|2018-09-09 22:00:00|11035.8|10999.8|11024.4|10988.4|11110.5|11100.5|10960.5|10950.5|183925
1536616800000|2018-09-10 22:00:00|11024.6|10988.6|10859.2|10823.2|11065.5|11055.5|10640.6|10628.1|317680
1536703200000|2018-09-11 22:00:00|10861.4|10825.4|11031|10995|11055.6|11043.1|10784.4|10774.4|321855
1536789600000|2018-09-12 22:00:00|11029.9|10993.9|11090.4|11054.4|11142.8|11130.3|10851.9|10841.9|324363
1536876000000|2018-09-13 22:00:00|11090.7|11054.7|10977.8|10965.3|11114.8|11084.1|10935.3|10922.8|218751
1537135200000|2018-09-16 22:00:00|10963.8|10927.8|10951|10915|11036.6|11026.6|10944.1|10909|168265
1537221600000|2018-09-17 22:00:00|10950.8|10914.8|11255.8|11219.8|11270.6|11258.1|10770.6|10734.6|260769
1537308000000|2018-09-18 22:00:00|11256.8|11220.8|11409.8|11373.8|11424.4|11414.4|11164.4|11154.4|265888
1537394400000|2018-09-19 22:00:00|11410.8|11374.8|11435.8|11399.8|11440.3|11422.2|11329.4|11317.4|236072
1537480800000|2018-09-20 22:00:00|11435.5|11399.5|11765.4|11729.4|11827.2|11814.7|11353.5|11343.5|426316
1537740000000|2018-09-23 22:00:00|11704.9|11668.9|11678.4|11642.4|11773.5|11763.5|11638.5|11628.5|0
1537826400000|2018-09-24 22:00:00|11680.9|11644.9|11645|11609|11690.5|11666|11563.8|11553.8|260505
1537912800000|2018-09-25 22:00:00|11645.2|11609.2|11848|11812|11917|11902|11631.9|11606.4|433938
1537999200000|2018-09-26 22:00:00|11850.3|11814.3|11777.1|11741.1|11878.3|11868.3|11685.8|11675.8|240534
1538085600000|2018-09-27 22:00:00|11778.3|11742.3|11886|11850|11945.8|11935.8|11755.8|11732.7|245797
1538344800000|2018-09-30 22:00:00|11902.9|11866.9|11904.5|11868.5|11922.4|11912.4|11819.9|11809.9|32088
1538431200000|2018-10-01 22:00:00|11904.3|11868.3|11657.2|11621.2|11905.7|11870.8|11564.5|11552|71043
1538517600000|2018-10-02 22:00:00|11656.8|11620.8|11623.9|11587.9|11709.2|11699.2|11600.4|11582|44077
1538604000000|2018-10-03 22:00:00|11624|11588|11357.7|11321.7|11624|11596.3|11283.8|11271.3|114294
1538690400000|2018-10-04 22:00:00|11342.9|11306.9|11498.4|11462.4|11499|11477.3|11335.4|11299.4|108447
1538949600000|2018-10-07 22:00:00|11543.2|11507.2|11260.1|11224.1|11627.1|11591.1|11117.1|11107.1|410233
1539036000000|2018-10-08 22:00:00|11260.6|11224.6|11295.4|11259.4|11372.9|11362.9|11207.1|11196.4|265463
1539122400000|2018-10-09 22:00:00|11296.4|11260.4|10986|10950|11425.4|11415.4|10968.7|10932.7|234106
1539208800000|2018-10-10 22:00:00|10989|10953|10927.9|10891.9|11088.2|11078.2|10745.7|10735.7|425364
1539295200000|2018-10-11 22:00:00|10927.6|10891.6|11169.7|11133.7|11172.1|11156.8|10880.7|10870.7|328788
1539554400000|2018-10-14 22:00:00|11150.1|11114.1|11034.3|10998.3|11156.1|11141.7|10964.2|10954.2|218279
1539640800000|2018-10-15 22:00:00|11036.7|11000.7|11199.4|11163.4|11217.4|11207.4|10954.9|10944.9|239855
1539727200000|2018-10-16 22:00:00|11195.6|11159.6|11059.6|11023.6|11231.1|11221.1|10876.1|10866.1|275473
1539813600000|2018-10-17 22:00:00|11064.4|11028.4|10736|10700|11070.6|11060.6|10691.8|10679.3|347795
1539900000000|2018-10-18 22:00:00|10735.9|10699.9|11126.7|11090.7|11200.8|11190.8|10718.8|10682.8|419587
1540159200000|2018-10-21 22:00:00|11095.5|11059.5|11566.7|11530.7|11707.2|11697.2|11069.3|11033.3|442690
1540245600000|2018-10-22 22:00:00|11567.6|11531.6|11333.5|11297.5|11630.8|11620.8|11134.5|11122|418288
1540332000000|2018-10-23 22:00:00|11335.2|11299.2|11180.9|11144.9|11541.6|11531.6|11137.8|11124|440707
1540418400000|2018-10-24 22:00:00|11180.1|11144.1|11400.3|11364.3|11518.4|11503.4|11020.9|11010.9|483186
1540504800000|2018-10-25 22:00:00|11401.3|11365.3|11343.7|11307.7|11437.2|11427.2|11159|11149|372894
1540767600000|2018-10-28 23:00:00|11409.4|11373.4|10791.2|10755.2|11424.3|11388.3|10689.9|10677.4|490186
1540854000000|2018-10-29 23:00:00|10791.7|10755.7|10934.9|10898.9|11080.1|11070.1|10775.1|10752|406318
1540940400000|2018-10-30 23:00:00|10933.9|10897.9|11203.9|11167.9|11221.3|11208.8|10927.6|10896|369246
1541026800000|2018-10-31 23:00:00|11204.4|11168.4|11501.1|11465.1|11554.4|11541.9|11146.3|11136.3|413862
1541113200000|2018-11-01 23:00:00|11501.6|11465.6|11489.6|11453.6|11767.8|11755.3|11321.6|11311.6|704469
1541372400000|2018-11-04 23:00:00|11485.6|11449.6|11419.9|11383.9|11493.8|11480.9|11325.9|11315.9|309821
1541458800000|2018-11-05 23:00:00|11422.6|11386.6|11345.9|11309.9|11502|11466|11219.5|11209.5|252140
1541545200000|2018-11-06 23:00:00|11345.2|11309.2|11430.9|11394.9|11470.5|11460.5|11233|11223|279191
1541631600000|2018-11-07 23:00:00|11434.6|11398.6|11212.7|11176.7|11460|11436.4|11180.1|11167.6|243503
1541718000000|2018-11-08 23:00:00|11214.3|11178.3|10938.2|10902.2|11244.7|11234.7|10880.9|10868.4|266867
1541977200000|2018-11-11 23:00:00|10937.3|10901.3|10972.8|10936.8|11092.4|11082.4|10918.1|10882.1|209170
1542063600000|2018-11-12 23:00:00|10975|10939|11260.6|11224.6|11318.3|11305.8|10907.1|10896.6|305526
1542150000000|2018-11-13 23:00:00|11259.8|11223.8|11029.7|10993.7|11313.9|11277.9|10968.1|10955.6|236634
1542236400000|2018-11-14 23:00:00|11029.4|10993.4|11271.7|11235.7|11307.4|11294.9|10991.1|10955.1|242082
1542322800000|2018-11-15 23:00:00|11270|11234|11332.2|11296.2|11343.1|11323.5|11069.8|11059.8|235198
1542582000000|2018-11-18 23:00:00|11239.7|11203.7|11276.6|11240.6|11401.8|11391.8|11194.3|11184.3|233795
1542668400000|2018-11-19 23:00:00|11277.7|11241.7|10960.4|10924.4|11278.3|11266.8|10929.9|10910.8|269334
1542754800000|2018-11-20 23:00:00|10960.2|10924.2|11149.2|11113.2|11227.5|11215|10935.5|10899.5|320282
1542841200000|2018-11-21 23:00:00|11151.8|11115.8|11023.7|10987.7|11168.1|11150.9|10987.2|10977.2|22553
1542927600000|2018-11-22 23:00:00|11036.1|11000.1|10912.3|10876.3|11068|11056|10838.5|10828.5|231486
1543186800000|2018-11-25 23:00:00|10919.5|10883.5|10904.3|10868.3|11004.5|10994.5|10859.5|10849.5|172623
1543273200000|2018-11-26 23:00:00|10903.9|10867.9|10937.7|10901.7|10966.1|10956.1|10814.8|10799.8|212461
1543359600000|2018-11-27 23:00:00|10935.7|10899.7|11121.6|11085.6|11145.4|11131|10874.8|10864.8|376164
1543446000000|2018-11-28 23:00:00|11120.5|11084.5|10982.5|10946.5|11133.6|11102.7|10893.9|10881.4|208631
1543532400000|2018-11-29 23:00:00|10982|10946|11144.2|11108.2|11147.4|11111.4|10908.8|10898.8|227978
1543791600000|2018-12-02 23:00:00|11380|11344|11384.4|11348.4|11425|11415|11203.8|11193.8|418842
1543878000000|2018-12-03 23:00:00|11385.1|11349.1|11162.6|11126.6|11388.7|11352.7|11149.7|11113.7|262545
1543964400000|2018-12-04 23:00:00|11164.1|11128.1|11216|11180|11286.8|11276.8|11124.3|11114.3|250682
1544050800000|2018-12-05 23:00:00|11219.6|11183.6|11060.7|11024.7|11221.7|11185.7|10911.2|10898.7|308144
1544137200000|2018-12-06 23:00:00|11063.8|11027.8|10929.1|10893.1|11084|11059.9|10852.4|10839.9|149159
1544396400000|2018-12-09 23:00:00|10849.9|10813.9|10913.1|10877.1|10958.7|10948.7|10769.9|10757.4|228369
1544482800000|2018-12-10 23:00:00|10913.7|10877.7|10954.5|10918.5|11018.2|11005.7|10855|10819|161367
1544569200000|2018-12-11 23:00:00|10953.4|10917.4|11004.7|10968.7|11082.7|11070.2|10931.5|10915.3|225847
1544655600000|2018-12-12 23:00:00|11003.9|10967.9|11141.6|11105.6|11228.8|11218.8|11002.4|10966.4|247400
1544742000000|2018-12-13 23:00:00|11141.3|11105.3|11011.2|10975.2|11148.1|11122.7|10967.7|10941.2|207716
1545001200000|2018-12-16 23:00:00|11007.9|10971.9|10937.6|10901.6|11061.5|11037.8|10851.5|10815.5|228772
1545087600000|2018-12-17 23:00:00|10936|10900|10828.2|10792.2|11012.8|11002.8|10811.3|10781.6|259121
1545174000000|2018-12-18 23:00:00|10827.7|10791.7|10648.3|10612.3|10917.7|10907.7|10613.9|10580.8|211545
1545260400000|2018-12-19 23:00:00|10648.4|10612.4|10626.1|10590.1|10772.7|10762.7|10507|10480.4|382455
1545346800000|2018-12-20 23:00:00|10625.3|10589.3|10336.2|10300.2|10651.5|10615.5|10299.5|10263.5|260886
1545606000000|2018-12-23 23:00:00|10285.1|10249.1|10311.8|10299.3|10443.1|10433.1|10267.2|10231.2|227986
1545778800000|2018-12-25 23:00:00|10197.6|10161.6|10475.7|10439.7|10503.9|10467.9|10197.6|10161.6|186814
1545865200000|2018-12-26 23:00:00|10478.8|10442.8|10356.2|10320.2|10483.9|10447.9|10217.1|10204.6|290701
1545951600000|2018-12-27 23:00:00|10358.5|10322.5|10421|10385|10448.9|10438.9|10293.4|10277.1|187495
1546210800000|2018-12-30 23:00:00|10478.4|10442.4|10395.7|10359.7|10488.5|10456.7|10327.3|10291.3|41007
1546383600000|2019-01-01 23:00:00|10377.3|10341.3|10213.8|10177.8|10441.1|10431.1|10166.1|10156.1|210012
1546470000000|2019-01-02 23:00:00|10212.9|10176.9|10256.8|10220.8|10346.1|10336.1|10157.1|10121.1|162299
1546556400000|2019-01-03 23:00:00|10258.3|10222.3|10627.6|10591.6|10648|10614.7|10184.4|10174.4|283947
1546815600000|2019-01-06 23:00:00|10654|10618|10510.2|10474.2|10663.5|10627.5|10052|10016|186437
1546902000000|2019-01-07 23:00:00|10511.2|10475.2|10518.2|10482.2|10550.2|10534.1|10412.9|10402.9|163669
1546988400000|2019-01-08 23:00:00|10515.6|10479.6|10665|10629|10720.4|10710.4|10497.9|10476.3|302719
1547074800000|2019-01-09 23:00:00|10662.4|10626.4|10686.8|10650.8|10702.1|10676.3|10535.1|10525.1|193308
1547161200000|2019-01-10 23:00:00|10684.4|10648.4|10727.4|10691.4|10740.9|10730.9|10613.4|10603.4|238626
1547420400000|2019-01-13 23:00:00|10708.6|10672.6|10601.3|10565.3|10713.3|10703.3|10565.8|10550.3|191350
1547506800000|2019-01-14 23:00:00|10601.4|10565.4|10821.7|10785.7|10852.5|10842.5|10595|10560.1|276370
1547593200000|2019-01-15 23:00:00|10821.5|10785.5|10934.7|10898.7|10951.5|10934.2|10783|10773|167372
1547679600000|2019-01-16 23:00:00|10933.3|10897.3|10931.2|10895.2|10954|10941.5|10780.3|10770.3|254611
1547766000000|2019-01-17 23:00:00|10930.8|10894.8|11148.2|11112.2|11151.5|11121.5|10855.3|10845.3|272490
1548025200000|2019-01-20 23:00:00|11117.7|11081.7|11096|11060|11155.3|11145.3|11017.8|11002.6|210448
1548111600000|2019-01-21 23:00:00|11082|11046|10912.5|10876.5|11104.9|11091.3|10872.5|10855|202778
1548198000000|2019-01-22 23:00:00|10910|10874|10967.3|10931.3|11021.3|11011.3|10888.8|10870.9|200170
1548284400000|2019-01-23 23:00:00|10972.7|10936.7|11076.9|11040.9|11096.8|11076.7|10893|10883|239830
1548370800000|2019-01-24 23:00:00|11078.7|11042.7|11274.9|11238.9|11275.4|11262.9|11055.5|11030.6|171019
1548630000000|2019-01-27 23:00:00|11262.2|11226.2|11158.9|11122.9|11337.6|11327.6|11111.3|11098.8|259096
1548716400000|2019-01-28 23:00:00|11159.3|11123.3|11287.7|11251.7|11342.7|11306.7|11101.3|11086.3|339296
1548802800000|2019-01-29 23:00:00|11286.2|11250.2|11349.9|11313.9|11352.6|11317.4|11191.2|11181.2|250368
1548889200000|2019-01-30 23:00:00|11349.2|11313.2|11553.5|11517.5|11565|11532.4|11252.4|11242.4|298750
1548975600000|2019-01-31 23:00:00|11547.2|11511.2|11525.6|11489.6|11555|11533.7|11395.5|11385.5|195492
1549234800000|2019-02-03 23:00:00|11508.5|11484.5|11544.3|11520.3|11559.8|11543|11465.5|11455.5|56019
1549321200000|2019-02-04 23:00:00|11542.4|11518.4|11647.1|11623.1|11663|11650.5|11518.5|11506.8|28749
1549407600000|2019-02-05 23:00:00|11643.8|11619.8|11572.5|11548.5|11707.8|11697.8|11571.5|11547.5|44093
1549494000000|2019-02-06 23:00:00|11573|11549|11478.2|11454.2|11593.6|11583.6|11429.8|11417.3|55080
1549580400000|2019-02-07 23:00:00|11478.8|11454.8|11468.6|11444.6|11481.9|11457.9|11305.5|11295.5|84763
1549839600000|2019-02-10 23:00:00|11472.9|11448.9|11665.1|11641.1|11729.8|11714.8|11383|11373|269900
1549926000000|2019-02-11 23:00:00|11664.2|11640.2|11664.7|11640.7|11716.4|11692.4|11558.6|11548.6|173615
1550012400000|2019-02-12 23:00:00|11665.4|11641.4|11827.5|11803.5|11895.4|11884.2|11631.9|11621.9|303781
1550098800000|2019-02-13 23:00:00|11830.2|11806.2|11810.4|11786.4|11891.8|11881.8|11763|11750.5|288963
1550185200000|2019-02-14 23:00:00|11810.3|11786.3|11703.3|11679.3|11824.3|11814.3|11519.4|11509.4|281319
1550444400000|2019-02-17 23:00:00|11712.7|11688.7|11883|11859|11885|11872.5|11669.4|11659.4|256687
1550530800000|2019-02-18 23:00:00|11879.1|11855.1|11925.4|11901.4|12012.2|12002.2|11783.4|11765.9|347554
1550617200000|2019-02-19 23:00:00|11927.5|11903.5|11963.2|11939.2|11990.6|11978.1|11826.9|11816.9|260421
1550703600000|2019-02-20 23:00:00|11963.1|11939.1|11867.4|11843.4|12014.8|12004.8|11802.3|11792.3|350676
1550790000000|2019-02-21 23:00:00|11866.6|11842.6|12070.1|12046.1|12082.4|12067.4|11724.8|11714.8|285523
1551049200000|2019-02-24 23:00:00|12091.3|12067.3|12780.7|12756.7|12846.7|12831.7|12047.4|12037.4|436253
1551135600000|2019-02-25 23:00:00|12780.8|12756.8|12500.8|12476.8|12810.9|12786.9|12426.7|12414.2|590936
1551222000000|2019-02-26 23:00:00|12500.7|12476.7|12552.9|12528.9|12743|12733|12428|12418|525720
1551308400000|2019-02-27 23:00:00|12552.1|12528.1|12539.4|12515.4|12629.7|12619.7|12462.2|12452.2|333077
1551394800000|2019-02-28 23:00:00|12539.3|12515.3|12956.2|12932.2|12960|12947.5|12525.6|12501.6|446882
1551654000000|2019-03-03 23:00:00|12976.1|12952.1|12995|12971|13310.8|13300.8|12900.8|12890.8|697974
1551740400000|2019-03-04 23:00:00|12992.6|12968.6|12981.9|12957.9|13054.5|13044.5|12899.3|12889.3|436370
1551826800000|2019-03-05 23:00:00|12981.5|12957.5|12989.4|12965.4|13056.8|13046.8|12820.3|12810.3|461760
1551913200000|2019-03-06 23:00:00|12990.1|12966.1|12591.7|12567.7|12993.5|12978.6|12542.3|12529.8|543044
1551999600000|2019-03-07 23:00:00|12590|12566|12247.6|12223.6|12600.3|12590.3|12151.5|12136.5|625451
1552172400000|2019-03-09 23:00:00|12233.3|12209.3|12235|12211|12239.1|12215.1|12223.3|12199.3|0
1552258800000|2019-03-10 23:00:00|12235.9|12211.9|12603.7|12579.7|12605.5|12581.5|12171.5|12161.5|455164
1552345200000|2019-03-11 23:00:00|12604.6|12580.6|12502.5|12478.5|12632.5|12622.5|12382.5|12372.5|418681
1552431600000|2019-03-12 23:00:00|12503.4|12479.4|12523|12499|12590.6|12580.6|12355|12345|410985
1552518000000|2019-03-13 23:00:00|12523.9|12499.9|12507.7|12483.7|12624.4|12614.4|12455.6|12445.6|323366
1552604400000|2019-03-14 23:00:00|12507.8|12483.8|12706.9|12682.9|12795.6|12785.6|12504.2|12480.2|391771
1552777200000|2019-03-16 23:00:00|12700.9|12676.9|12691.8|12667.8|12700.9|12676.9|12690|12666|0
1552863600000|2019-03-17 23:00:00|12692.6|12668.6|13038.4|13014.4|13058.2|13036.5|12630.6|12620.6|400443
1552950000000|2019-03-18 23:00:00|13038.5|13014.5|12923.9|12899.9|13075.3|13065.3|12869.6|12859.6|260776
1553036400000|2019-03-19 23:00:00|12924.9|12900.9|12904.7|12880.7|13013.6|13003.6|12787.3|12777.3|347309
1553122800000|2019-03-20 23:00:00|12905.6|12881.6|12914.5|12890.5|12961.1|12951.1|12785|12772.5|315222
1553209200000|2019-03-21 23:00:00|12913.6|12889.6|12678.8|12654.8|12936.3|12926.3|12661|12648.5|367293
1553382000000|2019-03-23 23:00:00|12717.7|12693.7|12701.4|12677.4|12717.7|12693.7|12685.3|12661.3|0
1553468400000|2019-03-24 23:00:00|12702.3|12678.3|12518.8|12494.8|12708|12687.3|12427.3|12417.3|333844
1553554800000|2019-03-25 23:00:00|12517.9|12493.9|12547.2|12523.2|12614.8|12604.8|12383.3|12373.3|259835
1553641200000|2019-03-26 23:00:00|12548.1|12524.1|12560.8|12536.8|12688.3|12678.3|12490.8|12480.8|308235
1553727600000|2019-03-27 23:00:00|12561.7|12537.7|12641.1|12617.1|12648.6|12636.1|12471.1|12461.1|327090
1553814000000|2019-03-28 23:00:00|12642|12618|13062.4|13038.4|13143.7|13132.5|12596.1|12586.1|466015
1554069600000|2019-03-31 22:00:00|13108.3|13084.3|13444.6|13420.6|13453.7|13441.7|13106|13082|441882
1554156000000|2019-04-01 22:00:00|13442|13418|13339.9|13315.9|13453.7|13429.7|13299.2|13289.2|256691
1554242400000|2019-04-02 22:00:00|13338.9|13314.9|13493.7|13469.7|13566.2|13553.7|13273.7|13263.7|306426
1554328800000|2019-04-03 22:00:00|13494.5|13470.5|13703.4|13679.4|13719.5|13707|13473.3|13463.3|323023
1554415200000|2019-04-04 22:00:00|13702.6|13678.6|13799.6|13775.6|13829.3|13819.3|13695.5|13671.5|58636
1554674400000|2019-04-07 22:00:00|13795.2|13771.2|13741.6|13717.6|13883.4|13873.4|13543.7|13533.7|441442
1554760800000|2019-04-08 22:00:00|13740.4|13716.4|13709.7|13685.7|13825.8|13813.3|13667.1|13657.1|341463
1554847200000|2019-04-09 22:00:00|13710|13686|13827.3|13803.3|13937.1|13927.1|13639.6|13629.6|369489
1554933600000|2019-04-10 22:00:00|13826.6|13802.6|13519.5|13495.5|13932.1|13922.1|13493.3|13480.8|479149
1555020000000|2019-04-11 22:00:00|13520.8|13496.8|13782.3|13758.3|13814.3|13801.8|13410.6|13400.6|387714
1555279200000|2019-04-14 22:00:00|13786|13762|13507.9|13483.9|13934|13924|13465.2|13452.7|480245
1555365600000|2019-04-15 22:00:00|13508|13484|13991.8|13967.8|14078|14065.5|13503.9|13479.9|453150
1555452000000|2019-04-16 22:00:00|13991.9|13967.9|13972|13948|14071.7|14061.7|13884.2|13874.2|342082
1555538400000|2019-04-17 22:00:00|13974.9|13950.9|14011.6|13987.6|14017.6|14005.1|13888.9|13878.9|232130
1555624800000|2019-04-18 22:00:00|14011.9|13987.9|14238.1|14228.1|14251.9|14241.9|13841.4|13831.4|255415
1555884000000|2019-04-21 22:00:00|14244.8|14220.8|13789.2|13765.2|14306.2|14282.2|13684.4|13674.4|342549
1555970400000|2019-04-22 22:00:00|13790.4|13766.4|13859.1|13835.1|13969|13959|13735.6|13725.6|416140
1556056800000|2019-04-23 22:00:00|13859.9|13835.9|13736.2|13712.2|13958|13948|13625.5|13615.5|279246
1556143200000|2019-04-24 22:00:00|13738.9|13714.9|13492.8|13468.8|13820.5|13810.5|13422.5|13407.5|248353
1556229600000|2019-04-25 22:00:00|13493.2|13469.2|13502.9|13478.9|13613.8|13603.8|13382.5|13372.5|404718
1556488800000|2019-04-28 22:00:00|13510.4|13486.4|13634.1|13610.1|13824.5|13814.5|13448.8|13438.8|435171
1556575200000|2019-04-29 22:00:00|13634.5|13610.5|13680.6|13656.6|13727.9|13717.9|13555.4|13545.4|341969
1556661600000|2019-04-30 22:00:00|13682.1|13658.1|13579.8|13555.8|13779.7|13769.7|13576|13552.6|39341
1556748000000|2019-05-01 22:00:00|13580.1|13556.1|13576.1|13552.1|13698.5|13688.5|13520.9|13508.4|84006
1556834400000|2019-05-02 22:00:00|13575|13551|13779.3|13755.3|13815.2|13802.7|13509.7|13499.7|83486
1557093600000|2019-05-05 22:00:00|13506.1|13482.1|13120.7|13096.7|13611.4|13587.4|12826.3|12816.3|712680
1557180000000|2019-05-06 22:00:00|13112.5|13088.5|12811.7|12787.7|13169.6|13159.6|12672.5|12660|472688
1557266400000|2019-05-07 22:00:00|12811.9|12787.9|12740|12716|13003.1|12993.1|12646.2|12633.7|448750
1557352800000|2019-05-08 22:00:00|12741.2|12717.2|12597.4|12573.4|12791.9|12781.9|12333.1|12320.6|564841
1557439200000|2019-05-09 22:00:00|12592.2|12568.2|12869.2|12845.2|13013.1|13003.1|12488.1|12478.1|652859
1557698400000|2019-05-12 22:00:00|12706.2|12682.2|12368.9|12344.9|12824|12814|12332.7|12320.1|326734
1557784800000|2019-05-13 22:00:00|12368.3|12344.3|12771.5|12747.5|12833.7|12823.7|12315.7|12291.7|515044
1557871200000|2019-05-14 22:00:00|12782.1|12758.1|12946.6|12922.6|13085.5|13075.5|12710.5|12697.5|425256
1557957600000|2019-05-15 22:00:00|12945|12921|13033.6|13009.6|13110.5|13098|12777.6|12767.6|382387
1558044000000|2019-05-16 22:00:00|13029.2|13005.2|12728.4|12704.4|13073.4|13063.4|12689.6|12677.1|395442
1558303200000|2019-05-19 22:00:00|12757.3|12733.3|12607.6|12583.6|12855.9|12833.4|12508.9|12496.4|391384
1558389600000|2019-05-20 22:00:00|12612|12588|12738.9|12714.9|12916.3|12906.3|12583.8|12559.8|338467
1558476000000|2019-05-21 22:00:00|12740.8|12716.8|12673.7|12649.7|12803.2|12793.2|12622.4|12609.9|306617
1558562400000|2019-05-22 22:00:00|12675.1|12651.1|12501.4|12477.4|12679.8|12655.8|12414.2|12404.2|428087
1558648800000|2019-05-23 22:00:00|12508.4|12484.4|12542.8|12518.8|12702.6|12692.6|12491.6|12467.6|297006
1558908000000|2019-05-26 22:00:00|12540.4|12516.4|12643|12619|12737.3|12727.3|12396.3|12386.3|153388
1558994400000|2019-05-27 22:00:00|12636.2|12612.2|12677.7|12653.7|12846.5|12836.5|12631.5|12612.2|288409
1559080800000|2019-05-28 22:00:00|12680.6|12656.6|12759.8|12735.8|12929|12919|12592.7|12582.7|404216
1559167200000|2019-05-29 22:00:00|12757.2|12733.2|12704.7|12680.7|12843.7|12833.7|12611.2|12601.2|374986
1559253600000|2019-05-30 22:00:00|12707.3|12683.3|12620.8|12596.8|12828.3|12818.3|12525.3|12512.8|317107
1559512800000|2019-06-02 22:00:00|12511.4|12487.4|12789.8|12765.8|12852.9|12842.9|12489.8|12465.8|347247
1559599200000|2019-06-03 22:00:00|12794.7|12770.7|12784.4|12760.4|12814.5|12804.5|12589.5|12579.5|253441
1559685600000|2019-06-04 22:00:00|12782.2|12758.2|12657.9|12633.9|12825.6|12815.6|12640.6|12629.6|252389
1559772000000|2019-06-05 22:00:00|12638.3|12614.3|12683.4|12659.4|12704.1|12694.1|12561.6|12551.6|216930
1559858400000|2019-06-06 22:00:00|12681.2|12657.2|12792.8|12768.8|12843.9|12831.4|12650.2|12640.2|46038
1560117600000|2019-06-09 22:00:00|12858.1|12834.1|12918.3|12894.3|12919.8|12895.8|12655.4|12645.4|334237
1560204000000|2019-06-10 22:00:00|12920|12896|13100.5|13076.5|13183.4|13170.9|12822.2|12812.2|321324
1560290400000|2019-06-11 22:00:00|13102.2|13078.2|12932.1|12908.1|13106.4|13086.1|12931.1|12907.1|203666
1560376800000|2019-06-12 22:00:00|12935.3|12911.3|13014.6|12990.6|13094.6|13070.6|12868.6|12858.6|264419
1560463200000|2019-06-13 22:00:00|13015.4|12991.4|12896.6|12872.6|13102.9|13092.9|12866.6|12854.1|211051
1560722400000|2019-06-16 22:00:00|12905.5|12881.5|12997.6|12973.6|13094.5|13084.5|12885.7|12874.9|196260
1560808800000|2019-06-17 22:00:00|13000.1|12976.1|13243.6|13219.6|13287.9|13275.4|12926|12916|239850
1560895200000|2019-06-18 22:00:00|13242.5|13218.5|13278.9|13254.9|13374.9|13364.9|13196.2|13186.2|320874
1560981600000|2019-06-19 22:00:00|13280.8|13256.8|13708.5|13684.5|13747.3|13734.8|13228.6|13218.6|433729
1561068000000|2019-06-20 22:00:00|13709.7|13685.7|13540.2|13516.2|13735|13715.5|13530.8|13513.7|321656
1561327200000|2019-06-23 22:00:00|13555.1|13531.1|13682.3|13658.3|13695.3|13682.8|13503.3|13493.3|294270
1561413600000|2019-06-24 22:00:00|13681.8|13657.8|13393.7|13369.7|13707.5|13697.5|13291.3|13281.3|337755
1561500000000|2019-06-25 22:00:00|13392.7|13368.7|13464.4|13440.4|13561.6|13549.1|13369.8|13346.9|295934
1561586400000|2019-06-26 22:00:00|13466.6|13442.6|13598.7|13574.7|13684.8|13674.8|13412.3|13388.3|260850
1561672800000|2019-06-27 22:00:00|13595.7|13571.7|13642.3|13618.3|13647.4|13632.4|13482.4|13472.4|155780
1561932000000|2019-06-30 22:00:00|13786.7|13762.7|14004.1|13980.1|14110.3|14088.3|13786.7|13762.7|327191
1562018400000|2019-07-01 22:00:00|14004.8|13980.8|13956.2|13932.2|14020.2|14010.2|13910.9|13898.4|180652
1562104800000|2019-07-02 22:00:00|13959.2|13935.2|13905.9|13881.9|13961.1|13937.1|13757.8|13747.8|202929
1562191200000|2019-07-03 22:00:00|13916.6|13892.6|13785.6|13761.6|13934.2|13910.2|13717.8|13707.8|167158
1562277600000|2019-07-04 22:00:00|13778.8|13754.8|13764|13740|13886.3|13876.3|13693.3|13680.8|165990
1562536800000|2019-07-07 22:00:00|13774.2|13750.2|13606|13582|13782|13759.1|13464.1|13454.1|267682
1562623200000|2019-07-08 22:00:00|13602.4|13578.4|13562.4|13538.4|13617.2|13593.2|13448.2|13438.2|183005
1562709600000|2019-07-09 22:00:00|13562.7|13538.7|13549|13525|13604.1|13594.1|13449.1|13439.1|172525
1562796000000|2019-07-10 22:00:00|13551.3|13527.3|13408.9|13384.9|13696.4|13686.4|13377.4|13364.9|240180
1562882400000|2019-07-11 22:00:00|13406.3|13382.3|13525.5|13501.5|13655.6|13645.6|13402.9|13378.9|220199
1563141600000|2019-07-14 22:00:00|13534.6|13510.6|13598.7|13574.7|13679.1|13669.1|13325.4|13315.4|319493
1563228000000|2019-07-15 22:00:00|13601.6|13577.6|13453.7|13429.7|13629.9|13605.9|13441.4|13419.9|159809
1563314400000|2019-07-16 22:00:00|13453.4|13429.4|13374.4|13350.4|13517.2|13507.2|13371.3|13347.3|148793
1563400800000|2019-07-17 22:00:00|13375.3|13351.3|13482.1|13458.1|13483.9|13459.9|13332|13308|175441
1563487200000|2019-07-18 22:00:00|13480.4|13456.4|13444.9|13420.9|13596.2|13586.2|13334.2|13310.2|227204
1563746400000|2019-07-21 22:00:00|13499|13475|13475.7|13451.7|13622.5|13612.5|13467.5|13449.4|304690
1563832800000|2019-07-22 22:00:00|13474.3|13450.3|13547.7|13523.7|13554.4|13542.2|13447.2|13436.2|167437
1563919200000|2019-07-23 22:00:00|13549.9|13525.9|13550.6|13526.6|13674.7|13664.7|13512.2|13502.2|223590
1564005600000|2019-07-24 22:00:00|13552.9|13528.9|13593.9|13569.9|13735.2|13719.3|13537.1|13513.1|136058
1564092000000|2019-07-25 22:00:00|13591.2|13567.2|13719.7|13695.7|13761.7|13751.7|13589.5|13565.5|189187
1564351200000|2019-07-28 22:00:00|13724.6|13700.6|13754.9|13730.9|13756.1|13742|13668.3|13658.3|224969
1564437600000|2019-07-29 22:00:00|13754.1|13730.1|13696.7|13672.7|13861.8|13851.8|13620.5|13608|240433
1564524000000|2019-07-30 22:00:00|13698.5|13674.5|13509.8|13485.8|13720.1|13710.1|13423.8|13411.3|236963
1564610400000|2019-07-31 22:00:00|13501.3|13477.3|13078.9|13054.9|13614.9|13604.9|13024|13000|400970
1564696800000|2019-08-01 22:00:00|13083.4|13059.4|13114.5|13090.5|13293.5|13283.5|13022.1|12998.1|556994
1564956000000|2019-08-04 22:00:00|13050.5|13026.5|12668.7|12644.7|13166.1|13156.1|12629.3|12616.8|555939
1565042400000|2019-08-05 22:00:00|12652.9|12628.9|12903.8|12879.8|12964.4|12941.3|12382.9|12358.9|708162
1565128800000|2019-08-06 22:00:00|12901.9|12877.9|12876|12852|12951.3|12941.3|12672.5|12660|285347
1565215200000|2019-08-07 22:00:00|12878.1|12854.1|13061.3|13037.3|13106.5|13084.9|12834.9|12824.4|283447
1565301600000|2019-08-08 22:00:00|13042.6|13018.6|12942.6|12918.6|13089.6|13075.5|12853.3|12840.8|174965
1565560800000|2019-08-11 22:00:00|12949.4|12925.4|13017.2|12993.2|13185.5|13175.5|12883|12859|232697
1565647200000|2019-08-12 22:00:00|13018.1|12994.1|13278.6|13254.6|13324.7|13312.2|12988.3|12964.3|245883
1565733600000|2019-08-13 22:00:00|13279|13255|12857.5|12833.5|13302.2|13278.2|12856.8|12832.8|199760
1565820000000|2019-08-14 22:00:00|12847.8|12823.8|13111.7|13087.7|13148|13133|12847.3|12823.3|250429
1565906400000|2019-08-15 22:00:00|13117.2|13093.2|13228.7|13204.7|13249.7|13239.7|13043.4|13033.4|248786
1566165600000|2019-08-18 22:00:00|13271.7|13247.7|13373.9|13349.9|13436|13423.5|13182.3|13172.3|273089
1566252000000|2019-08-19 22:00:00|13373.5|13349.5|13307.6|13283.6|13441.4|13431.4|13306.6|13282.6|210923
1566338400000|2019-08-20 22:00:00|13305.7|13281.7|13504.5|13480.5|13506.5|13491.7|13299.9|13275.9|129003
1566424800000|2019-08-21 22:00:00|13501.9|13477.9|13464.8|13440.8|13536|13512|13377|13367|151768
1566511200000|2019-08-22 22:00:00|13462.7|13438.7|13370.3|13346.3|13638|13614|13329.8|13319.8|354224
1566770400000|2019-08-25 22:00:00|13187.7|13163.7|13445.1|13421.1|13468.9|13456.4|13168.3|13144.3|262078
1566856800000|2019-08-26 22:00:00|13447.2|13423.2|13477.3|13453.3|13614.2|13604.2|13424.7|13400.7|261199
1566943200000|2019-08-27 22:00:00|13478.7|13454.7|13455.8|13431.8|13549.8|13539.8|13363.5|13351|268244
1567029600000|2019-08-28 22:00:00|13451.5|13427.5|13521.2|13497.2|13559.7|13547.2|13283.5|13273.5|238695
1567116000000|2019-08-29 22:00:00|13520.8|13496.8|13539.7|13515.7|13597.3|13582.3|13378.6|13368.6|226685
1567375200000|2019-09-01 22:00:00|13433.5|13409.5|13582.5|13558.5|13647.1|13637.1|13421.3|13397.3|176759
1567461600000|2019-09-02 22:00:00|13576.7|13552.7|13584.5|13560.5|13630.4|13620.4|13529.8|13517.3|140984
1567548000000|2019-09-03 22:00:00|13585.8|13561.8|13742.1|13718.1|13754.5|13744.5|13558.4|13534.4|263872
1567634400000|2019-09-04 22:00:00|13743.2|13719.2|13900.6|13876.6|14012.8|14002.8|13731.9|13707.9|369014
1567720800000|2019-09-05 22:00:00|13901.8|13877.8|14020.3|13996.3|14077.4|14064.9|13836.2|13826.2|241563
1567980000000|2019-09-08 22:00:00|14020.5|13996.5|13968.2|13944.2|14080.4|14056.4|13926.4|13916.4|194843
1568066400000|2019-09-09 22:00:00|13972|13948|13929.1|13905.1|14027.1|14017.1|13829.6|13819.6|186638
1568152800000|2019-09-10 22:00:00|13931.8|13907.8|13836|13812|13934.2|13917.6|13737.6|13727.6|206508
1568239200000|2019-09-11 22:00:00|13841|13817|13940.3|13916.3|14023.8|14011.3|13834.8|13810.8|220511
1568325600000|2019-09-12 22:00:00|13941.8|13917.8|14062|14038|14065.6|14053.1|13929.4|13917.8|61893
1568584800000|2019-09-15 22:00:00|13976.2|13952.2|13868.8|13844.8|14014.7|13992.9|13831.7|13821.7|178468
1568671200000|2019-09-16 22:00:00|13869.3|13845.3|13744|13720|13882.7|13872.7|13630.2|13620.2|199898
1568757600000|2019-09-17 22:00:00|13746.8|13722.8|13797.6|13773.6|13848.8|13838.8|13705|13692.5|151573
1568844000000|2019-09-18 22:00:00|13798.9|13774.9|13820.4|13796.4|13863|13853|13706.7|13682.7|146227
1568930400000|2019-09-19 22:00:00|13822.1|13798.1|13713.9|13689.9|13882.3|13872.3|13661|13648.5|200976
1569189600000|2019-09-22 22:00:00|13770|13746|13706.1|13682.1|13800.6|13790.6|13601|13587.1|264112
1569276000000|2019-09-23 22:00:00|13708.2|13684.2|13673.4|13649.4|13804.6|13792.5|13618.7|13606.2|282605
1569362400000|2019-09-24 22:00:00|13678.4|13654.4|13744.9|13720.9|13756.1|13746.1|13637.3|13624.8|301363
1569448800000|2019-09-25 22:00:00|13744.6|13720.6|13690.1|13666.1|13804.2|13794.2|13662.9|13650.4|239602
1569535200000|2019-09-26 22:00:00|13692|13668|13547.2|13523.2|13715|13705|13461.2|13448.7|222549
1569794400000|2019-09-29 22:00:00|13583.6|13559.6|13545.8|13521.8|13703.1|13693.1|13485.6|13475.6|223407
1569880800000|2019-09-30 22:00:00|13544.7|13520.7|13476.2|13452.2|13600.5|13590.5|13453|13438.8|34817
1569967200000|2019-10-01 22:00:00|13479|13455|13426.6|13402.6|13547.9|13537.9|13376.6|13364.1|53085
1570053600000|2019-10-02 22:00:00|13422.7|13398.7|13524.2|13500.2|13526.6|13502.6|13365.1|13355.1|65290
1570140000000|2019-10-03 22:00:00|13525.7|13501.7|13503.7|13479.7|13526.8|13502.8|13376.1|13361.7|51805
1570399200000|2019-10-06 22:00:00|13404.6|13380.6|13456.9|13432.9|13526.7|13514.2|13396.6|13372.6|32348
1570485600000|2019-10-07 22:00:00|13451.9|13427.9|13547.4|13523.4|13765.5|13755.5|13449|13425|256226
1570572000000|2019-10-08 22:00:00|13550.3|13526.3|13730.6|13706.6|13806.7|13794.2|13529.1|13505.1|180046
1570658400000|2019-10-09 22:00:00|13733.7|13709.7|13846.1|13822.1|13865|13842.1|13517.7|13493.7|174871
1570744800000|2019-10-10 22:00:00|13852.8|13828.8|14030|14006|14080.6|14068.1|13774.4|13764.4|220597
1571004000000|2019-10-13 22:00:00|14040.7|14016.7|14058.4|14034.4|14210.3|14200.3|13965.3|13955.3|291157
1571090400000|2019-10-14 22:00:00|14061|14037|14147.6|14123.6|14180.2|14167.7|14059.8|14035.8|171181
1571176800000|2019-10-15 22:00:00|14146.7|14122.7|14068.1|14044.1|14241.1|14231.1|14012.3|14002.3|209281
1571263200000|2019-10-16 22:00:00|14070|14046|14119.3|14095.3|14142.3|14129.8|14032.9|14008.9|131738
1571349600000|2019-10-17 22:00:00|14119.4|14095.4|13863.4|13839.4|14183.6|14173.6|13799.4|13786.9|266383
1571608800000|2019-10-20 22:00:00|13840.2|13816.2|13994.7|13970.7|13998.2|13985.7|13832|13815.3|168528
1571695200000|2019-10-21 22:00:00|13994.8|13970.8|13959.7|13935.7|14024.8|14014.8|13872.3|13862.3|154147
1571781600000|2019-10-22 22:00:00|13963.8|13939.8|13937|13913|13979.8|13969.8|13808.1|13798.1|153850
1571868000000|2019-10-23 22:00:00|13944.2|13920.2|13892.7|13868.7|13977.7|13967.7|13830.2|13820.2|195727
1571954400000|2019-10-24 22:00:00|13899.4|13875.4|13966.3|13942.3|13969.2|13945.2|13753|13743|244777
1572217200000|2019-10-27 23:00:00|14000|13976|13988.7|13964.7|14015.7|13995.4|13865.4|13855.4|268838
1572303600000|2019-10-28 23:00:00|13987.6|13963.6|13937.1|13913.1|14024.9|14014.9|13916.1|13903.6|264530
1572390000000|2019-10-29 23:00:00|13936.5|13912.5|13862.6|13838.6|13973.1|13963.1|13779.3|13766.8|197420
1572476400000|2019-10-30 23:00:00|13863.1|13839.1|13847.6|13823.6|13936.7|13926.7|13817.9|13805.4|170921
1572562800000|2019-10-31 23:00:00|13848.8|13824.8|14229.7|14205.7|14231.9|14215.3|13842.8|13822.5|238749
1572822000000|2019-11-03 23:00:00|14251.4|14227.4|14312.8|14288.8|14339.3|14316.5|14195.3|14185.3|198753
1572908400000|2019-11-04 23:00:00|14312.7|14288.7|14310|14286|14467.8|14457.8|14219|14209|281902
1572994800000|2019-11-05 23:00:00|14310.3|14286.3|14307.5|14283.5|14342.5|14332.5|14241.2|14228.7|155159
1573081200000|2019-11-06 23:00:00|14307.7|14283.7|14379.4|14355.4|14406.1|14396.1|14218.6|14208.6|194236
1573167600000|2019-11-07 23:00:00|14378.2|14354.2|14263.4|14239.4|14402|14378|14189.7|14179.7|185199
1573426800000|2019-11-10 23:00:00|14255.7|14231.7|14094.4|14070.4|14255.7|14231.7|13953.1|13943.1|216812
1573513200000|2019-11-11 23:00:00|14094.5|14070.5|13940.4|13916.4|14097.9|14073.9|13879.4|13869.4|211824
1573599600000|2019-11-12 23:00:00|13945.6|13921.6|13954.3|13930.3|13970|13960|13877.5|13867.5|187561
1573686000000|2019-11-13 23:00:00|13954.4|13930.4|13966.6|13942.6|13989.9|13979.9|13887.4|13877.4|151313
1573772400000|2019-11-14 23:00:00|13968|13944|13928.5|13904.5|14019.9|14009.9|13864.9|13854.9|164962
1574031600000|2019-11-17 23:00:00|13891.3|13867.3|13968.9|13944.9|14026.4|14016.4|13851.4|13841.4|154520
1574118000000|2019-11-18 23:00:00|13968.8|13944.8|14019.2|13995.2|14113.7|14101.2|13934.1|13910.1|141690
1574204400000|2019-11-19 23:00:00|14019|13995|13889|13865|14057.6|14047.6|13871.3|13850.4|174294
1574290800000|2019-11-20 23:00:00|13885.8|13861.8|13853.6|13829.6|13896.1|13872.1|13757.5|13747.5|230290
1574377200000|2019-11-21 23:00:00|13858.3|13834.3|13671.1|13647.1|13924.1|13914.1|13611.6|13601.6|277869
1574636400000|2019-11-24 23:00:00|13692.3|13668.3|13824.6|13800.6|13833.8|13811.5|13679|13667.3|274744
1574722800000|2019-11-25 23:00:00|13821.1|13797.1|13834.4|13810.4|13925.6|13915.6|13771.8|13759.3|232437
1574809200000|2019-11-26 23:00:00|13836|13812|13884.9|13860.9|13885.1|13871.5|13754|13744|309585
1574895600000|2019-11-27 23:00:00|13885.1|13861.1|13724.7|13700.7|13886.2|13862.2|13703.9|13688.9|172274
1574982000000|2019-11-28 23:00:00|13724.1|13700.1|13594|13570|13736.3|13726.3|13483.8|13473.8|259535
1575241200000|2019-12-01 23:00:00|13610.9|13586.9|13529.1|13505.1|13652.8|13639.8|13516|13500.6|140242
1575327600000|2019-12-02 23:00:00|13532.8|13508.8|13593|13569|13676.3|13652.3|13475|13462.5|168551
1575414000000|2019-12-03 23:00:00|13591.1|13567.1|13688.4|13664.4|13742.9|13730.4|13541.7|13531.7|160020
1575500400000|2019-12-04 23:00:00|13686.4|13662.4|13744.2|13720.2|13755.1|13745.1|13652.6|13642.6|143718
1575586800000|2019-12-05 23:00:00|13744|13720|13844.4|13820.4|13859.6|13847.1|13740.1|13716.1|132992
1575846000000|2019-12-08 23:00:00|13844.9|13820.9|13712.3|13688.3|13849.9|13838.8|13704.5|13680.5|124853
1575932400000|2019-12-09 23:00:00|13715.6|13691.6|13839.5|13815.5|13843.4|13819.4|13712.3|13689.4|93266
1576018800000|2019-12-10 23:00:00|13835|13811|13867.2|13843.2|13868|13852.4|13752.4|13742.4|128537
1576105200000|2019-12-11 23:00:00|13866.5|13842.5|13930.3|13906.3|13935.8|13918.3|13775.8|13763.3|165583
1576191600000|2019-12-12 23:00:00|13946.1|13922.1|14039.4|14015.4|14157.2|14144.7|13926|13914.7|323349
1576450800000|2019-12-15 23:00:00|14058.8|14034.8|14096.7|14072.7|14122.2|14109.7|13983.5|13973.5|172860
1576537200000|2019-12-16 23:00:00|14096.2|14072.2|14241.9|14217.9|14344.5|14334.5|14044.5|14034.5|255264
1576623600000|2019-12-17 23:00:00|14241.8|14217.8|14268.8|14244.8|14322.5|14312.5|14205|14195|172059
1576710000000|2019-12-18 23:00:00|14269.1|14245.1|14252.7|14228.7|14289.5|14279.5|14184.9|14160.9|145333
1576796400000|2019-12-19 23:00:00|14254.9|14230.9|14266.5|14242.5|14291.2|14281.2|14193.7|14183.7|162958
1577055600000|2019-12-22 23:00:00|14274.1|14250.1|14087.9|14063.9|14290|14268|14053|14033.6|366002
1577142000000|2019-12-23 23:00:00|14089.1|14065.1|14085.4|14072.9|14119.2|14109.2|13974.2|13964.2|222524
1577314800000|2019-12-25 23:00:00|14042.4|14018.4|14194.2|14170.2|14203.2|14179.2|14034.4|14018.4|105824
1577401200000|2019-12-26 23:00:00|14192.3|14168.3|14175.4|14151.4|14314.8|14304.8|14144.4|14134.4|226079
1577660400000|2019-12-29 23:00:00|14188.4|14164.4|14336|14312|14399.8|14389.8|14134.8|14124.8|217284
1577746800000|2019-12-30 23:00:00|14337.1|14313.1|14435.6|14411.6|14439.9|14415.9|14302.3|14292.3|105238
1577919600000|2020-01-01 23:00:00|14434|14410|14797.4|14773.4|15027.6|15003.6|14430.6|14406.6|263667
1578006000000|2020-01-02 23:00:00|14796.3|14772.3|14432.8|14408.8|14806.6|14782.6|14374.4|14361.9|210452
1578265200000|2020-01-05 23:00:00|14362.6|14338.6|14410|14386|14507.3|14497.3|14254.8|14244.8|223583
1578351600000|2020-01-06 23:00:00|14412.7|14388.7|14389.5|14365.5|14502.6|14492.6|14368.5|14344.5|188774
1578438000000|2020-01-07 23:00:00|14384.5|14360.5|14448.9|14424.9|14485.7|14473.2|14176.9|14152.9|227281
1578524400000|2020-01-08 23:00:00|14452|14428|14513.1|14489.1|14524.6|14500.6|14416.8|14406.8|184607
1578610800000|2020-01-09 23:00:00|14515.4|14491.4|14488|14464|14565.3|14541.3|14440|14427.5|133279
1578870000000|2020-01-12 23:00:00|14521.7|14497.7|14695.7|14671.7|14705.9|14681.9|14459.2|14449.2|195862
1578956400000|2020-01-13 23:00:00|14698.4|14674.4|14597.8|14573.8|14723.2|14699.2|14509.9|14493.7|180283
1579042800000|2020-01-14 23:00:00|14602.5|14578.5|14495.1|14471.1|14602.5|14589.9|14409.9|14399.9|208833
1579129200000|2020-01-15 23:00:00|14498.1|14474.1|14430.6|14406.6|14518.7|14494.7|14322.2|14312.2|195334
1579215600000|2020-01-16 23:00:00|14429.5|14405.5|14443.8|14419.8|14491.7|14481.7|14346.7|14336.7|227646
1579474800000|2020-01-19 23:00:00|14443.3|14419.3|14400.3|14376.3|14477.8|14467.8|14376.5|14361.5|273660
1579561200000|2020-01-20 23:00:00|14400.6|14376.6|14045.7|14021.7|14401.7|14388.8|13991.3|13978.8|274853
1579647600000|2020-01-21 23:00:00|14048.5|14024.5|13999|13975|14207|14197|13907|13897|326384
1579734000000|2020-01-22 23:00:00|13997.3|13973.3|13861.6|13837.6|14045.4|14035.4|13599.1|13586.6|516604
1579820400000|2020-01-23 23:00:00|13863.1|13839.1|13644.5|13620.5|13946.5|13922.5|13592.5|13581.2|94503
1580079600000|2020-01-26 23:00:00|13445.8|13421.8|12996.4|12972.4|13445.8|13421.8|12674.2|12661.7|260815
1580166000000|2020-01-27 23:00:00|12991.6|12967.6|12999.6|12975.6|13120.5|13110.5|12813|12800.5|180974
1580252400000|2020-01-28 23:00:00|12997|12973|13061.4|13037.4|13290.4|13280.4|12925.2|12901.2|188637
1580338800000|2020-01-29 23:00:00|13063.3|13039.3|12984.3|12960.3|13151.8|13141.8|12695.5|12685.5|194750
1580425200000|2020-01-30 23:00:00|12986.6|12962.6|12745.2|12721.2|13057.5|13047.5|12661.2|12648.7|178102
1580684400000|2020-02-02 23:00:00|12826.8|12802.8|12601.5|12577.5|12956.8|12946.8|12478.1|12468.1|681567
1580770800000|2020-02-03 23:00:00|12600.9|12576.9|13297.2|13273.2|13335.2|13322.3|12565.7|12541.7|526987
1580857200000|2020-02-04 23:00:00|13297.1|13273.1|13359.4|13335.4|13513.1|13500.6|13079.4|13069.4|443352
1580943600000|2020-02-05 23:00:00|13361.3|13337.3|13287.6|13263.6|13528.2|13518.2|13238.2|13228.2|421136
1581030000000|2020-02-06 23:00:00|13290.5|13266.5|13165.4|13141.4|13391.7|13381.7|13162.9|13138.9|295779
1581289200000|2020-02-09 23:00:00|13188.6|13164.6|13369|13345|13406.2|13396.2|13067.6|13043.6|285902
1581375600000|2020-02-10 23:00:00|13365.6|13341.6|13579.3|13555.3|13624.5|13605.6|13338.1|13328.1|265370
1581462000000|2020-02-11 23:00:00|13583.4|13559.4|13661.2|13637.2|13662.1|13643|13483|13473|197445
1581548400000|2020-02-12 23:00:00|13666.3|13642.3|13467.3|13443.3|13677.7|13653.7|13401.6|13389.1|256120
1581634800000|2020-02-13 23:00:00|13469.2|13445.2|13570.2|13546.2|13647.7|13637.7|13444.5|13420.5|215004
1581894000000|2020-02-16 23:00:00|13596.8|13572.8|13780.4|13756.4|13843|13833|13560.5|13550.5|227971
1581980400000|2020-02-17 23:00:00|13770.1|13746.1|13641.9|13617.9|13780.7|13756.7|13610.7|13598.2|233382
1582066800000|2020-02-18 23:00:00|13640.3|13616.3|13763.6|13739.6|13797.7|13787.7|13637.2|13613.2|189056
1582153200000|2020-02-19 23:00:00|13767|13743|13800.7|13776.7|13992.1|13982.1|13709.6|13699.6|337459
1582239600000|2020-02-20 23:00:00|13800.3|13776.3|13898|13874|13994.6|13984.6|13741.6|13717.6|360208
1582498800000|2020-02-23 23:00:00|13703.7|13679.7|13415.6|13391.6|13837.4|13824.1|13321.6|13309.1|399071
1582585200000|2020-02-24 23:00:00|13414.5|13390.5|13406.7|13382.7|13663.5|13639.5|13366.4|13352.6|287129
1582671600000|2020-02-25 23:00:00|13420.3|13396.3|13538.1|13514.1|13721.3|13708.8|13400.1|13384.7|490116
1582758000000|2020-02-26 23:00:00|13538.2|13514.2|13469.2|13445.2|13789.9|13777.4|13428.9|13404.9|472446
1582844400000|2020-02-27 23:00:00|13470.1|13446.1|13376.4|13352.4|13538.9|13524.9|12923.2|12910.7|571726
1583103600000|2020-03-01 23:00:00|13092.1|13056.1|13742.7|13718.7|13757.4|13733.4|13069.6|13033.6|461205
1583190000000|2020-03-02 23:00:00|13739.8|13715.8|13617.8|13593.8|13847.1|13834.6|13599.6|13587.1|392722
1583276400000|2020-03-03 23:00:00|13621.6|13597.6|13850.4|13826.4|13892|13882|13578|13554|277693
1583362800000|2020-03-04 23:00:00|13846.5|13822.5|14072|14048|14205.7|14195.7|13808.8|13784.8|426051
1583449200000|2020-03-05 23:00:00|14072.2|14048.2|13685.3|13661.3|14152.6|14128.6|13572.4|13559.9|378425
1583622000000|2020-03-07 23:00:00|13308.8|13272.8|13369.8|13333.8|13397.5|13361.5|13226.9|13190.9|0
1583708400000|2020-03-08 23:00:00|13370.3|13334.3|13394.3|13358.3|13582.2|13560.2|12918.4|12893.9|632978
1583794800000|2020-03-09 23:00:00|13394.8|13358.8|13817|13793|13971.7|13961.7|13341.5|13319.5|547670
1583881200000|2020-03-10 23:00:00|13819.4|13795.4|13644.6|13620.6|13857.5|13847.5|13461.2|13448.7|339445
1583967600000|2020-03-11 23:00:00|13638.2|13614.2|12840.1|12804.1|13644.1|13620.1|12646.8|12610.8|497698
1584054000000|2020-03-12 23:00:00|12840.7|12804.7|13340.1|13318.1|13601.3|13576.8|12482.6|12460.6|756438
1584226800000|2020-03-14 23:00:00|13113.8|13077.8|13041.6|13005.6|13150.9|13114.9|12982.1|12946.1|0
1584313200000|2020-03-15 23:00:00|13043.2|13007.2|12067.6|12031.6|13192.4|13156.4|11751.1|11724.1|569643
1584399600000|2020-03-16 23:00:00|12067.2|12031.2|12468.5|12432.5|12769.9|12747.9|12044.5|12008.5|589555
1584486000000|2020-03-17 23:00:00|12467.9|12431.9|12164.3|12128.3|12622.2|12600.2|11747.5|11723|476318
1584572400000|2020-03-18 23:00:00|12165.4|12129.4|11966.8|11930.8|12260.6|12233.6|11469.4|11447.4|581292
1584658800000|2020-03-19 23:00:00|11965.3|11929.3|11833.5|11811.5|12468.1|12432.1|11766|11744|520248
1584831600000|2020-03-21 23:00:00|11543|11507|11528.2|11492.2|11553|11517|11487.4|11451.4|0
1584918000000|2020-03-22 23:00:00|11553.3|11517.3|12057.9|12021.9|12188.7|12164.2|11544.9|11508.9|465945
1585004400000|2020-03-23 23:00:00|12057.4|12021.4|12589|12553|12638.3|12602.3|11997.4|11961.4|433661
1585090800000|2020-03-24 23:00:00|12588|12552|12658.3|12622.3|12734.3|12709.8|12305.7|12269.7|378466
1585177200000|2020-03-25 23:00:00|12657.8|12621.8|12762.7|12733.7|12852.1|12823.1|12408.7|12372.7|386792
1585263600000|2020-03-26 23:00:00|12763.2|12734.2|12354|12339|12876.7|12847.7|12305.2|12287.7|329224
1585519200000|2020-03-29 22:00:00|12180.2|12151.2|12655.7|12626.7|12681.7|12652.7|12179|12150|268482
1585605600000|2020-03-30 22:00:00|12657.2|12628.2|12490.9|12463.9|12720.7|12705.7|12448.5|12428.7|242453
1585692000000|2020-03-31 22:00:00|12489.4|12462.4|12350.6|12323.6|12717.8|12704.8|12320.3|12300|222827
1585778400000|2020-04-01 22:00:00|12364.4|12337.4|12704.1|12677.1|12728.4|12708.2|12347.6|12320.6|208211
1585864800000|2020-04-02 22:00:00|12701.9|12674.9|12622.4|12595.4|12744.4|12728.9|12554.4|12541.4|178334
1586124000000|2020-04-05 22:00:00|12746.5|12719.5|12963.5|12936.5|12976.7|12961.2|12664.2|12651.2|111319
1586210400000|2020-04-06 22:00:00|12958.8|12931.8|12729.3|12703.3|13114.2|13097.2|12703|12682.7|276857
1586296800000|2020-04-07 22:00:00|12730.5|12704.5|12857.3|12831.3|12877.7|12863.2|12672.4|12646.4|193960
1586383200000|2020-04-08 22:00:00|12855.2|12829.2|12812.7|12786.7|12918.7|12892.7|12718|12703.5|148812
1586469600000|2020-04-09 22:00:00|12819.3|12807.3|12803.1|12791.1|12964.3|12952.3|12756.8|12744.8|87634
1586728800000|2020-04-12 22:00:00|12833|12807|12767.5|12741.5|12845|12821.1|12583.4|12557.4|90226
1586815200000|2020-04-13 22:00:00|12765.7|12739.7|12973|12947|12982.3|12967.8|12734.1|12708.1|174447
1586901600000|2020-04-14 22:00:00|12974.6|12948.6|12719.8|12693.8|13008|12996|12702.5|12688|159256
1586988000000|2020-04-15 22:00:00|12722.2|12696.2|13028.1|13002.1|13101.2|13075.2|12651.6|12625.6|186627
1587074400000|2020-04-16 22:00:00|13060.7|13034.7|13047.1|13021.1|13141.7|13129.7|12931.7|12919.7|274090
1587333600000|2020-04-19 22:00:00|12995.7|12969.7|13030.2|13006.2|13109.2|13097.2|12946.9|12920.9|188641
1587420000000|2020-04-20 22:00:00|13021.4|12997.4|12800.1|12776.1|13088.9|13070.7|12758.4|12741.6|224158
1587506400000|2020-04-21 22:00:00|12801.5|12777.5|13001.1|12977.1|13069.7|13057.2|12730.1|12706.1|187270
1587592800000|2020-04-22 22:00:00|13026.3|13002.3|12966.2|12942.2|13098.9|13088.9|12948|12924|190286
1587679200000|2020-04-23 22:00:00|12960.7|12936.7|12988.1|12964.1|12995.1|12985.1|12898.8|12876.6|284254
1587938400000|2020-04-26 22:00:00|13020.7|12996.7|13141.1|13117.1|13159.7|13149.7|12937.3|12913.3|323027
1588024800000|2020-04-27 22:00:00|13139.7|13115.7|13248.5|13224.5|13318|13303|12995.5|12985.5|308538
1588111200000|2020-04-28 22:00:00|13261.3|13237.3|13432.5|13408.5|13436.3|13412.3|13210.8|13200.8|171702
1588197600000|2020-04-29 22:00:00|13430.7|13406.7|13045.3|13021.3|13553.7|13543.7|13044.7|13020.7|185663
1588284000000|2020-04-30 22:00:00|13039.2|13015.2|12786.7|12762.7|13141.9|13131.9|12783.1|12759.1|107119
1588543200000|2020-05-03 22:00:00|12696.7|12672.7|12857.5|12833.5|12958.4|12948.4|12664.2|12640.2|117031
1588629600000|2020-05-04 22:00:00|12858.5|12834.5|12999.4|12975.4|13042.7|13032.7|12854.2|12830.2|87343
1588716000000|2020-05-05 22:00:00|13000.8|12976.8|13270.8|13246.8|13371.9|13361.9|12949.4|12939.4|319819
1588802400000|2020-05-06 22:00:00|13266.6|13242.6|13348.2|13324.2|13389.4|13376.9|13234.4|13210.4|178925
1588888800000|2020-05-07 22:00:00|13350|13326|13524.7|13500.7|13529.9|13517.4|13342.6|13318.6|182025
1589148000000|2020-05-10 22:00:00|13476.7|13452.7|13410.5|13386.5|13611.3|13601.3|13343.8|13331.3|179559
1589234400000|2020-05-11 22:00:00|13411.1|13387.1|13364.4|13340.4|13521.5|13509|13343.1|13319.1|177582
1589320800000|2020-05-12 22:00:00|13359.8|13335.8|13373.4|13349.4|13485.9|13473.4|13309.7|13288.5|169548
1589407200000|2020-05-13 22:00:00|13381.2|13357.2|13403.9|13379.9|13415.1|13394.4|13219.4|13206.9|191168
1589493600000|2020-05-14 22:00:00|13397.9|13373.9|13188|13164|13436.9|13412.9|13109.6|13097.1|195265
1589752800000|2020-05-17 22:00:00|13177|13153|13486.9|13462.9|13522|13512|13161.1|13137.1|204140
1589839200000|2020-05-18 22:00:00|13489.3|13465.3|13325.1|13301.1|13516.4|13492.4|13320.4|13296.4|150297
1589925600000|2020-05-19 22:00:00|13322.7|13298.7|13470.6|13446.6|13504.6|13492.1|13306|13282|158198
1590012000000|2020-05-20 22:00:00|13474.4|13450.4|13324.8|13300.8|13487.8|13477.8|13267.8|13255.3|171377
1590098400000|2020-05-21 22:00:00|13324|13300|13105|13081|13379.2|13355.2|12997.1|12984.6|342833
1590357600000|2020-05-24 22:00:00|12998.5|12974.5|13123.7|13099.7|13153.4|13131.4|12920.7|12910.7|238347
1590444000000|2020-05-25 22:00:00|13121.7|13097.7|13204.8|13180.8|13271.1|13258.6|13101.3|13077.3|253427
1590530400000|2020-05-26 22:00:00|13207.4|13183.4|13160.4|13136.4|13292.8|13282.8|13085.8|13073.3|308437
1590616800000|2020-05-27 22:00:00|13161.4|13137.4|13204.1|13180.1|13381.6|13371.6|13136.6|13124.3|315548
1590703200000|2020-05-28 22:00:00|13206|13182|13277.8|13253.8|13286|13276|13086.7|13076.7|253145
1590962400000|2020-05-31 22:00:00|13140.5|13116.5|13529.2|13505.2|13598.4|13588.4|13126.9|13102.9|299392
1591048800000|2020-06-01 22:00:00|13530.4|13506.4|13768.6|13744.6|13769|13745|13473.9|13449.9|225642
1591135200000|2020-06-02 22:00:00|13770.4|13746.4|13831.2|13807.2|13863.6|13853.6|13665.2|13652.7|230931
1591221600000|2020-06-03 22:00:00|13830.9|13806.9|13670.6|13646.6|13860|13836|13629.3|13619.3|180553
1591308000000|2020-06-04 22:00:00|13673.2|13649.2|13820.9|13796.9|13876.4|13863.9|13636.4|13626.4|162685
1591567200000|2020-06-07 22:00:00|13872.9|13848.9|13878.4|13854.4|13947.1|13937.1|13782.1|13772.1|189953
1591653600000|2020-06-08 22:00:00|13880.9|13856.9|13869.9|13845.9|13958.5|13948.5|13774.5|13750.5|197243
1591740000000|2020-06-09 22:00:00|13867.7|13843.7|13802.1|13778.1|13923.8|13913.8|13758.6|13746.1|153106
1591826400000|2020-06-10 22:00:00|13803.8|13779.8|13501.3|13477.3|13820.1|13802.4|13453.7|13435.3|256970
1591912800000|2020-06-11 22:00:00|13491.5|13467.5|13651.3|13627.3|13735|13711|13456.7|13432.7|296047
1592172000000|2020-06-14 22:00:00|13534.8|13510.8|13554.3|13530.3|13592.2|13582.2|13344.7|13332.2|303462
1592258400000|2020-06-15 22:00:00|13552.9|13528.9|13583.9|13559.9|13705.5|13693|13523|13506.7|263866
1592344800000|2020-06-16 22:00:00|13577.3|13553.3|13618.5|13594.5|13642.7|13630.2|13528.3|13514.4|194305
1592431200000|2020-06-17 22:00:00|13621.8|13597.8|13707.8|13683.8|13766.5|13742.5|13497.8|13487.8|212565
1592517600000|2020-06-18 22:00:00|13705.8|13681.8|13710.7|13686.7|13915.2|13905.2|13665.2|13655.2|272858
1592776800000|2020-06-21 22:00:00|13686.8|13662.8|13845.4|13821.4|13891.2|13881.2|13612.6|13588.6|290116
1592863200000|2020-06-22 22:00:00|13847.4|13823.4|13827.3|13803.3|13904.1|13880.1|13646|13636|391644
1592949600000|2020-06-23 22:00:00|13825.4|13801.4|13828.2|13804.2|13916.8|13906.8|13759.3|13746.8|343657
1593036000000|2020-06-24 22:00:00|13825.5|13801.5|13788.8|13764.8|13871.7|13847.7|13674.7|13664.7|88421
1593122400000|2020-06-25 22:00:00|13784.2|13760.2|13792.9|13768.9|13856.3|13846.3|13754.5|13730.5|80143
1593381600000|2020-06-28 22:00:00|13752.6|13728.6|13825.9|13801.9|13934.8|13924.8|13712.3|13702.3|291653
1593468000000|2020-06-29 22:00:00|13824.7|13800.7|13879.4|13855.4|13932.4|13922.4|13802.4|13792.4|184817
1593554400000|2020-06-30 22:00:00|13882.5|13858.5|14250.9|14226.9|14340.1|14327.6|13855.7|13831.7|253382
1593640800000|2020-07-01 22:00:00|14254.4|14230.4|14686.1|14662.1|14717.9|14705.4|14222.9|14201.5|324389
1593727200000|2020-07-02 22:00:00|14691.1|14667.1|14932|14908|14978.6|14963.6|14646.1|14636.1|325978
1593986400000|2020-07-05 22:00:00|14960.3|14936.3|16426.2|16402.2|16426.9|16410.1|14959.6|14935.6|754336
1594072800000|2020-07-06 22:00:00|16427.9|16403.9|16105.2|16081.2|16668.1|16644.1|15918.1|15905.6|752536
1594159200000|2020-07-07 22:00:00|16103.9|16079.9|16385.3|16361.3|16389.6|16378.8|15983.8|15973.8|585248
1594245600000|2020-07-08 22:00:00|16393.1|16369.1|16186.5|16162.5|16418.9|16394.9|16079.5|16067.6|451470
1594332000000|2020-07-09 22:00:00|16188.3|16164.3|15883|15859|16236.6|16212.6|15741|15728.5|458356
1594591200000|2020-07-12 22:00:00|15938.6|15914.6|15872.9|15848.9|16193.2|16183.2|15755.7|15745.7|426669
1594677600000|2020-07-13 22:00:00|15877.7|15853.7|16020.1|15996.1|16057.7|16047.7|15632.7|15622.7|475279
1594764000000|2020-07-14 22:00:00|16043.5|16019.5|15739.7|15715.7|16085|16061|15635.4|15611.4|411354
1594850400000|2020-07-15 22:00:00|15741.3|15717.3|15051.3|15027.3|15761.9|15737.9|14827|14803|731674
1594936800000|2020-07-16 22:00:00|15056.2|15032.2|15153.3|15129.3|15257.3|15247.3|14937.3|14927.3|464107
1595196000000|2020-07-19 22:00:00|15165.2|15141.2|15515.4|15491.4|15526.3|15510|15035.9|15025.9|447689
1595282400000|2020-07-20 22:00:00|15518.1|15494.1|15407.8|15383.8|15597.7|15587.7|15380.2|15370.2|253618
1595368800000|2020-07-21 22:00:00|15412|15388|15360.7|15336.7|15798.5|15788.5|15228|15215.5|440826
1595455200000|2020-07-22 22:00:00|15365.9|15341.9|15305.4|15281.4|15505.9|15495.9|15133.4|15123.4|436071
1595541600000|2020-07-23 22:00:00|15308.4|15284.4|14920.3|14896.3|15340.5|15330.5|14708|14698|625988
1595800800000|2020-07-26 22:00:00|14937.7|14913.7|14908.4|14884.4|14981.4|14971.4|14711.4|14701.4|463759
1595887200000|2020-07-27 22:00:00|14907.7|14883.7|14918.2|14894.2|15118.2|15108.2|14885.7|14873.2|303384
1595973600000|2020-07-28 22:00:00|14918|14894|15303.7|15279.7|15308.6|15284.6|14918|14894|348669
1596060000000|2020-07-29 22:00:00|15308.6|15284.6|15179.9|15155.9|15333|15323|14995.5|14983|318062
1596146400000|2020-07-30 22:00:00|15181.3|15157.3|15174.6|15150.6|15426.6|15416.6|14979.1|14969.1|393139
1596405600000|2020-08-02 22:00:00|15159|15135|15378.9|15354.9|15416.8|15406.8|15127.3|15103.3|293436
1596492000000|2020-08-03 22:00:00|15383.9|15359.9|15471.7|15447.7|15537.8|15527.8|15280.3|15270.3|322087
1596578400000|2020-08-04 22:00:00|15473.3|15449.3|15313.8|15289.8|15475.3|15451.3|15171|15161|287336
1596664800000|2020-08-05 22:00:00|15311.7|15287.7|15350.5|15326.5|15436|15426|15078.5|15068.5|365833
1596751200000|2020-08-06 22:00:00|15351.4|15327.4|15143.1|15119.1|15389.9|15365.9|14944.2|14934.2|395070
1597010400000|2020-08-09 22:00:00|15119.6|15095.6|15257.3|15233.3|15341.3|15331.3|14966.3|14956.3|336519
1597096800000|2020-08-10 22:00:00|15254.1|15230.1|15192.9|15168.9|15546|15536|15108.2|15098.2|373593
1597183200000|2020-08-11 22:00:00|15193.8|15169.8|15235|15211|15259.4|15249.4|14976.9|14966.9|379385
1597269600000|2020-08-12 22:00:00|15234.1|15210.1|15140|15116|15282.6|15271.9|15030.1|15017.6|234664
1597356000000|2020-08-13 22:00:00|15141.8|15117.8|15306.6|15282.6|15375.1|15365.1|15045.1|15035.1|253036
1597615200000|2020-08-16 22:00:00|15322.5|15298.5|15725.3|15701.3|15823.4|15813.4|15303.4|15290.5|349301
1597701600000|2020-08-17 22:00:00|15725.1|15701.1|15612.2|15588.2|15759|15735|15548|15535.5|193674
1597788000000|2020-08-18 22:00:00|15616.3|15592.3|15366.7|15342.7|15654.3|15644.3|15323.1|15313.1|240988
1597874400000|2020-08-19 22:00:00|15361.3|15337.3|15309.6|15285.6|15390.2|15380.2|15130.2|15120.2|320851
1597960800000|2020-08-20 22:00:00|15313.3|15289.3|15327.7|15303.7|15425.9|15415.9|15233.4|15223.4|228911
1598220000000|2020-08-23 22:00:00|15355|15331|15397.6|15373.6|15532.5|15522.5|15325|15315|263238
1598306400000|2020-08-24 22:00:00|15398.9|15374.9|15520.3|15496.3|15585.8|15575.8|15385.4|15361.4|271467
1598392800000|2020-08-25 22:00:00|15524.3|15500.3|15358.5|15334.5|15585.6|15575.6|15280.6|15270.6|233282
1598479200000|2020-08-26 22:00:00|15360.3|15336.3|15348.8|15324.8|15401.9|15391.9|15221.9|15211.9|237725
1598565600000|2020-08-27 22:00:00|15353.4|15329.4|15794.5|15770.5|15807.9|15797.9|15335.4|15315|383302
1598824800000|2020-08-30 22:00:00|15804.3|15780.3|15561.7|15537.7|15989.4|15979.4|15506.9|15494.4|373518
1598911200000|2020-08-31 22:00:00|15559.5|15535.5|15733|15709|15735.3|15722.6|15537.4|15513.4|270383
1598997600000|2020-09-01 22:00:00|15734.3|15710.3|15719.8|15695.8|15788.5|15778.5|15521|15511|264511
1599084000000|2020-09-02 22:00:00|15719.2|15695.2|15515.5|15491.5|15829.5|15819.5|15469.5|15457|288932
1599170400000|2020-09-03 22:00:00|15513.7|15489.7|15457.1|15433.1|15540.6|15525.6|15320.6|15308.1|295600
1599429600000|2020-09-06 22:00:00|15436.3|15412.3|15291.3|15267.3|15563.7|15553.7|15146.2|15136.2|253468
1599516000000|2020-09-07 22:00:00|15293.6|15269.6|15202.8|15178.8|15429.8|15419.8|15139.4|15115.4|268309
1599602400000|2020-09-08 22:00:00|15201.5|15177.5|15234|15210|15292.9|15282.9|15025.4|15015.4|307711
1599688800000|2020-09-09 22:00:00|15240.8|15216.8|15105.7|15081.7|15332.9|15322.9|15091.6|15067.6|229724
1599775200000|2020-09-10 22:00:00|15112.4|15088.4|15250.7|15226.7|15318.2|15308.2|15102.5|15078.5|203855
1600034400000|2020-09-13 22:00:00|15292.9|15268.9|15384.9|15360.9|15412.9|15400.4|15270.4|15256.9|188208
1600120800000|2020-09-14 22:00:00|15381.8|15357.8|15533.1|15509.1|15546.2|15533.7|15333.7|15323.7|187632
1600207200000|2020-09-15 22:00:00|15532.4|15508.4|15348.8|15324.8|15542.2|15518.8|15293.8|15283.8|194605
1600293600000|2020-09-16 22:00:00|15352.8|15328.8|15230.2|15206.2|15365.3|15341.9|15129.4|15119.4|228168
1600380000000|2020-09-17 22:00:00|15223.8|15199.8|15542.4|15518.4|15615.6|15603.1|15195.6|15179.2|372825
1600639200000|2020-09-20 22:00:00|15533.3|15509.3|15405.1|15381.1|15660.8|15650.8|15274.6|15259.6|272014
1600725600000|2020-09-21 22:00:00|15411.6|15387.6|15287|15263|15490.9|15466.9|15172.9|15162.9|265574
1600812000000|2020-09-22 22:00:00|15291|15267|15128.8|15104.8|15310.8|15300.8|15112.1|15097.7|218135
1600898400000|2020-09-23 22:00:00|15127.5|15103.5|15016.8|14992.8|15168.8|15158.8|14943.8|14933.8|442570
1600984800000|2020-09-24 22:00:00|15019.2|14995.2|15011.4|14987.4|15100.8|15090.8|14868.3|14855.8|234974
1601244000000|2020-09-27 22:00:00|15055.9|15031.9|15229.8|15205.8|15242.2|15232.2|15019.7|15009.7|276367
1601330400000|2020-09-28 22:00:00|15226.9|15202.9|15201.9|15177.9|15291.3|15281.3|15093.8|15081.3|226111
1601416800000|2020-09-29 22:00:00|15204|15180|15205.2|15181.2|15350.3|15340.3|15052.8|15042.8|284583
1601503200000|2020-09-30 22:00:00|15215.8|15191.8|15369.4|15345.4|15405.3|15395.3|15210.3|15186.6|45638
1601589600000|2020-10-01 22:00:00|15368|15344|15222.7|15198.7|15390|15366|14958.9|14948.9|90815
1601848800000|2020-10-04 22:00:00|15257.7|15233.7|15313.4|15289.4|15319|15300.2|15131.7|15119.7|72667
1601935200000|2020-10-05 22:00:00|15315.2|15291.2|15307.1|15283.1|15403.9|15392.9|15272.1|15248.1|91346
1602021600000|2020-10-06 22:00:00|15306.1|15282.1|15477.9|15453.9|15481.5|15465|15289.7|15265.7|66826
1602108000000|2020-10-07 22:00:00|15470.4|15446.4|15527.1|15503.1|15540.1|15516.1|15393.2|15383.2|71890
1602194400000|2020-10-08 22:00:00|15531.1|15507.1|15485.6|15461.6|15568.7|15544.7|15359.2|15348.2|231659
1602453600000|2020-10-11 22:00:00|15447.7|15423.7|15928.2|15904.2|15933.3|15922.3|15445.7|15421.7|289427
1602540000000|2020-10-12 22:00:00|15929.3|15905.3|15944.4|15920.4|15983.6|15972.6|15798.6|15788.6|151926
1602626400000|2020-10-13 22:00:00|15943.1|15919.1|15804.5|15780.5|15986.6|15962.6|15797.3|15773.4|161167
1602712800000|2020-10-14 22:00:00|15804|15780|15849.2|15825.2|15993.3|15983.3|15761.3|15749.3|209862
1602799200000|2020-10-15 22:00:00|15848.6|15824.6|15936.8|15912.8|16046.3|16036.3|15821.3|15811.3|222532
1603058400000|2020-10-18 22:00:00|15963.5|15939.5|15851.3|15827.3|16215.3|16205.3|15786.7|15776.7|235303
1603144800000|2020-10-19 22:00:00|15859.3|15835.3|15898.3|15874.3|15936.2|15924.2|15803.2|15793.2|167804
1603231200000|2020-10-20 22:00:00|15915.6|15891.6|15988.2|15964.2|16126|16116|15821|15811|191006
1603317600000|2020-10-21 22:00:00|15984.2|15960.2|16063.2|16039.2|16063.9|16049.3|15757.8|15747.8|227094
1603404000000|2020-10-22 22:00:00|16072.2|16048.2|16032.9|16008.9|16149.2|16139.2|15904.2|15894.2|282836
1603666800000|2020-10-25 23:00:00|15948.9|15924.9|15761.2|15737.2|16001.5|15984.9|15611.4|15601.4|286458
1603753200000|2020-10-26 23:00:00|15760.7|15736.7|15666.4|15642.4|15781.1|15757.1|15606.4|15596.4|223164
1603839600000|2020-10-27 23:00:00|15667.3|15643.3|15689.8|15665.8|15843.5|15833.5|15637.5|15627.5|294193
1603926000000|2020-10-28 23:00:00|15689.4|15665.4|15857.3|15833.3|16013.7|16003.7|15609.2|15599.2|332105
1604012400000|2020-10-29 23:00:00|15857.7|15833.7|15712.1|15702.1|15896.1|15881.1|15557.1|15547.1|259660
1604271600000|2020-11-01 23:00:00|15672|15648|15816.4|15792.4|15832.5|15808.5|15606.5|15582.5|214924
1604358000000|2020-11-02 23:00:00|15817.1|15793.1|15986.7|15962.7|15993.1|15981.1|15787.1|15766.4|216545
1604444400000|2020-11-03 23:00:00|15996.9|15972.9|16432.2|16408.2|16456.5|16432.5|15848.4|15824.4|331441
1604530800000|2020-11-04 23:00:00|16437.3|16413.3|16487.3|16463.3|16559.3|16547.3|16180.3|16170.3|315462
1604617200000|2020-11-05 23:00:00|16481.3|16457.3|16340.3|16316.3|16481.3|16457.3|16134.3|16124.3|287327
1604876400000|2020-11-08 23:00:00|16366.2|16342.2|16568.6|16544.6|16818.1|16807.1|16353.4|16329.4|356957
1604962800000|2020-11-09 23:00:00|16568.5|16544.5|16525.8|16501.8|16618.6|16594.6|16398.9|16388.9|273035
1605049200000|2020-11-10 23:00:00|16528|16504|16439.8|16415.8|16552.4|16538.8|16340|16323|223892
1605135600000|2020-11-11 23:00:00|16437.5|16413.5|16314.4|16290.4|16463.5|16453.5|16270|16260|208741
1605222000000|2020-11-12 23:00:00|16311.4|16287.4|16100.6|16076.6|16317.9|16293.9|15925.9|15915.9|293949
1605481200000|2020-11-15 23:00:00|16138.1|16114.1|16252.2|16228.2|16311.7|16300.7|16049.7|16039.7|234066
1605567600000|2020-11-16 23:00:00|16243.7|16219.7|16252.4|16228.4|16301.2|16291.2|16161.7|16151.7|206511
1605654000000|2020-11-17 23:00:00|16255.5|16231.5|16259.9|16235.9|16394|16384|16206.4|16182.4|220091
1605740400000|2020-11-18 23:00:00|16263.3|16239.3|16446.9|16422.9|16509|16499|16230.5|16220.5|217475
1605826800000|2020-11-19 23:00:00|16432.8|16408.8|16481.9|16457.9|16493.5|16483.5|16383|16367.1|162998
1606086000000|2020-11-22 23:00:00|16450.4|16426.4|16679|16655|16783|16773|16450|16426|283192
1606172400000|2020-11-23 23:00:00|16679.6|16655.6|16604.1|16580.1|16744|16720|16515|16493.5|295218
1606258800000|2020-11-24 23:00:00|16604.7|16580.7|16421|16397|16676.1|16666.1|16352.3|16341.3|232801
1606345200000|2020-11-25 23:00:00|16424.5|16400.5|16551.4|16527.4|16566.3|16554.3|16363.3|16353.3|249958
1606431600000|2020-11-26 23:00:00|16557.2|16533.2|16844.2|16834.2|16874.2|16862.2|16527.7|16511.6|227307
1606690800000|2020-11-29 23:00:00|16882.5|16858.5|16670.4|16646.4|17176.6|17166.6|16622.1|16610.1|358383
1606777200000|2020-11-30 23:00:00|16673.6|16649.6|17032|17008|17063.7|17053.7|16658.5|16634.5|288796
1606863600000|2020-12-01 23:00:00|17031.7|17007.7|17060.8|17036.8|17115.7|17105.7|16914.7|16904.7|241339
1606950000000|2020-12-02 23:00:00|17063.4|17039.4|17006.2|16982.2|17071.7|17048|16897|16887|219761
1607036400000|2020-12-03 23:00:00|17010.6|16986.6|17037.7|17013.7|17082.2|17072.2|16855.2|16845.2|218596
1607295600000|2020-12-06 23:00:00|17091.1|17067.1|16880.9|16856.9|17101|17077|16801.5|16791.5|241127
1607382000000|2020-12-07 23:00:00|16879|16855|16899.9|16875.9|16977.5|16967.5|16800.5|16789.5|182943
1607468400000|2020-12-08 23:00:00|16914.7|16890.7|16625.7|16601.7|16944.3|16934.3|16602.3|16592.3|220842
1607554800000|2020-12-09 23:00:00|16628.3|16604.3|16735.4|16711.4|16742.3|16732.3|16574.3|16564.3|244215
1607641200000|2020-12-10 23:00:00|16730.8|16706.8|16479.2|16455.2|16750.9|16736.4|16411.4|16401.4|269779
1607900400000|2020-12-13 23:00:00|16556.6|16532.6|16685.4|16661.4|16745.9|16734.9|16503.4|16479.4|202334
1607986800000|2020-12-14 23:00:00|16694.4|16670.4|16779.6|16755.6|16779.8|16755.8|16492.6|16482.6|190724
1608073200000|2020-12-15 23:00:00|16779.3|16755.3|16792.1|16768.1|16845|16821|16713.9|16703.9|151072
1608159600000|2020-12-16 23:00:00|16796.8|16772.8|17027|17003|17063.7|17039.7|16769.5|16759.5|219134
1608246000000|2020-12-17 23:00:00|17021.6|16997.6|16908.5|16884.5|17029.1|17005.1|16788.3|16778.3|210331
1608505200000|2020-12-20 23:00:00|16891.4|16867.4|16938.3|16914.3|17028.9|17016.1|16738.6|16728.6|260044
1608591600000|2020-12-21 23:00:00|16937.6|16913.6|16844.8|16820.8|17051.4|17041.4|16779.4|16769.4|233360
1608678000000|2020-12-22 23:00:00|16842.5|16818.5|16934.4|16910.4|17066.4|17056.4|16783.4|16767.2|274643
1608764400000|2020-12-23 23:00:00|16934.9|16910.9|16884.7|16860.7|16973.7|16963.7|16805.7|16795.7|192235
1609110000000|2020-12-27 23:00:00|16857.2|16833.2|17189.2|17165.2|17209.3|17185.3|16848.3|16824.3|317722
1609196400000|2020-12-28 23:00:00|17192.7|17168.7|17128|17104|17249.3|17239.3|17063.3|17053.3|234078
1609282800000|2020-12-29 23:00:00|17130.9|17106.9|17407.4|17383.4|17410.4|17399.4|17097.9|17084.7|179101
1609369200000|2020-12-30 23:00:00|17406.9|17382.9|17636.5|17612.5|17723|17713|17393.5|17380.7|222306
1609714800000|2021-01-03 23:00:00|17630.2|17606.2|17674.4|17650.4|17858.5|17848.5|17529.5|17519.5|316543
1609801200000|2021-01-04 23:00:00|17674.7|17650.7|18118.8|18094.8|18129.5|18112.4|17641.2|17617.2|316911
1609887600000|2021-01-05 23:00:00|18119.6|18095.6|18429.2|18405.2|18441.6|18429.9|18035.9|18025.9|339350
1609974000000|2021-01-06 23:00:00|18427.9|18403.9|18868.8|18844.8|18880.4|18870.4|18358.4|18348.4|369104
1610060400000|2021-01-07 23:00:00|18865|18841|18585.8|18561.8|18923.4|18913.4|18421.4|18411.4|401590
1610319600000|2021-01-10 23:00:00|18540.4|18516.4|18392.1|18368.1|18735|18725|18314|18303|369039
1610406000000|2021-01-11 23:00:00|18397|18373|18984.6|18960.6|19016|19005|18341|18331|326497
1610492400000|2021-01-12 23:00:00|18983.7|18959.7|18831.9|18807.9|19082.2|19072.2|18677.2|18667.2|327770
1610578800000|2021-01-13 23:00:00|18829.7|18805.7|18516.1|18492.1|18853.1|18829.1|18386|18376|370112
1610665200000|2021-01-14 23:00:00|18515.4|18491.4|18394.8|18370.8|18677|18667|18279|18269|397554
1610924400000|2021-01-17 23:00:00|18435|18411|18560.1|18536.1|18690|18680|18334.4|18310.4|276882
1611010800000|2021-01-18 23:00:00|18560.3|18536.3|18368.6|18344.6|18653.5|18643.5|18255.5|18245.5|318561
1611097200000|2021-01-19 23:00:00|18372.9|18348.9|18376.6|18352.6|18499.5|18489.5|18254.5|18244.5|249863
1611183600000|2021-01-20 23:00:00|18373|18349|18610.7|18586.7|18768.5|18758.5|18373|18349|330142
1611270000000|2021-01-21 23:00:00|18612.8|18588.8|18490.9|18466.9|18651.7|18641.7|18454.7|18444.7|272769
1611529200000|2021-01-24 23:00:00|18525.7|18501.7|18843.8|18819.8|18987.8|18977.8|18517.8|18493.8|408120
1611615600000|2021-01-25 23:00:00|18843.1|18819.1|18668.8|18644.8|18850.8|18839.3|18515.8|18503.8|346507
1611702000000|2021-01-26 23:00:00|18669.6|18645.6|18411.4|18387.4|18698.6|18674.6|18321.1|18297.1|292651
1611788400000|2021-01-27 23:00:00|18411|18387|18216.8|18192.8|18424.9|18400.9|18017|18005|407581
1611874800000|2021-01-28 23:00:00|18218.5|18194.5|18022.2|17998.2|18365.5|18355.5|17945.5|17935.5|391754
1612134000000|2021-01-31 23:00:00|17991.8|17967.8|18383|18359|18385.2|18361.2|17901.3|17877.3|247630
1612220400000|2021-02-01 23:00:00|18382|18358|18573.9|18549.9|18578.3|18554.3|18319.9|18309.9|259600
1612306800000|2021-02-02 23:00:00|18577.4|18553.4|18680.4|18656.4|18680.4|18667.4|18453.4|18443.4|226096
1612393200000|2021-02-03 23:00:00|18680.6|18656.6|18832.5|18808.5|18953.9|18943.9|18514.4|18504.4|320486
1612479600000|2021-02-04 23:00:00|18836.5|18812.5|19101.8|19077.8|19240.5|19230.5|18775|18765|286319
1612738800000|2021-02-07 23:00:00|19134.3|19110.3|19271.7|19247.7|19303.2|19293.2|19007.7|18997.7|249975
1612825200000|2021-02-08 23:00:00|19272|19248|19604.1|19580.1|19604.5|19593.5|19117.5|19107.5|245264
1612911600000|2021-02-09 23:00:00|19607.3|19583.3|20008.4|19984.4|20144.5|20134.5|19568|19558|315188
1612998000000|2021-02-10 23:00:00|20008.2|19984.2|20105.9|20081.9|20148|20136|19922.5|19912.5|43023
1613084400000|2021-02-11 23:00:00|20109.1|20085.1|20180.7|20156.7|20184.1|20162.9|20020.6|19996.6|27527
1613343600000|2021-02-14 23:00:00|20195|20171|20300.8|20276.8|20300.8|20282.4|20152.9|20142.9|28450
1613430000000|2021-02-15 23:00:00|20308.1|20284.1|20382.9|20358.9|20389.8|20379.8|20239.9|20229.9|76309
1613516400000|2021-02-16 23:00:00|20384.1|20360.1|20489.9|20465.9|20507.4|20486|20266.3|20256.3|88452
1613602800000|2021-02-17 23:00:00|20489.7|20465.7|19873.1|19849.1|20546.8|20536.8|19698.8|19688.8|499610
1613689200000|2021-02-18 23:00:00|19870.5|19846.5|19957|19933|20006.2|19995.2|19572.8|19562.8|301003
1613948400000|2021-02-21 23:00:00|19989.8|19965.8|19031.4|19007.4|20028.5|20009.7|18943.7|18928.7|349047
1614034800000|2021-02-22 23:00:00|19037.7|19013.7|19116.7|19092.7|19292|19282|18794|18782|290616
1614121200000|2021-02-23 23:00:00|19117.3|19093.3|18683.9|18659.9|19218.9|19208.9|18302.4|18292.4|388792
1614207600000|2021-02-24 23:00:00|18689.7|18665.7|18467.9|18443.9|18933.1|18923.1|18455.9|18431.9|381308
1614294000000|2021-02-25 23:00:00|18475|18451|18257.6|18233.6|18582.4|18572.4|18138.4|18126.4|437265
1614553200000|2021-02-28 23:00:00|18274.4|18250.4|18560.9|18536.9|18576.5|18552.5|18204.4|18194.4|251487
1614639600000|2021-03-01 23:00:00|18559.3|18535.3|18085.5|18061.5|18580.5|18556.5|17866.7|17856.7|379852
1614726000000|2021-03-02 23:00:00|18087.2|18063.2|18374|18350|18599|18589|18036.5|18026.5|298258
1614812400000|2021-03-03 23:00:00|18380.6|18356.6|17858.3|17834.3|18385.3|18374|17810|17799|381799
1614898800000|2021-03-04 23:00:00|17862.4|17838.4|17881.6|17857.6|18053.2|18043.2|17556.2|17546.2|417365
1615158000000|2021-03-07 23:00:00|17979.1|17955.1|17114.5|17090.5|18045.9|18035.9|17014.9|17002.9|496654
1615244400000|2021-03-08 23:00:00|17118.4|17094.4|17271.7|17247.7|17351.4|17340.4|16815.9|16805.9|576996
1615330800000|2021-03-09 23:00:00|17271.9|17247.9|17201.3|17177.3|17300.4|17290.4|17052.4|17042.4|393437
1615417200000|2021-03-10 23:00:00|17201.7|17177.7|17743.6|17719.6|17772|17761|17141.5|17131.5|344426
1615503600000|2021-03-11 23:00:00|17744.1|17720.1|17572.9|17548.9|17786|17762|17444.9|17433.9|291925
1615676400000|2021-03-13 23:00:00|17602.4|17578.4|17592.4|17568.4|17605|17581|17573.8|17549.8|0
1615762800000|2021-03-14 23:00:00|17592.3|17568.3|17360.6|17336.6|17637.8|17627.8|17123.8|17113.8|312723
1615849200000|2021-03-15 23:00:00|17361.5|17337.5|17580.9|17556.9|17584.3|17564.7|17304.2|17294.2|239249
1615935600000|2021-03-16 23:00:00|17580.1|17556.1|17510.4|17486.4|17648.4|17638.4|17260.9|17250.9|298924
1616022000000|2021-03-17 23:00:00|17511.2|17487.2|17396.7|17372.7|17722.6|17712.6|17367.1|17357.1|285232
1616108400000|2021-03-18 23:00:00|17395.9|17371.9|17094|17084|17426.5|17416.5|16878|16868|375817
1616281200000|2021-03-20 23:00:00|17074.7|17050.7|17092.2|17068.2|17092.5|17068.5|17071.4|17047.4|0
1616367600000|2021-03-21 23:00:00|17093|17069|17191.9|17167.9|17264|17254|16950.5|16940.5|254550
1616454000000|2021-03-22 23:00:00|17190.3|17166.3|17004.6|16980.6|17225.3|17215.3|16851.3|16841.3|287105
1616540400000|2021-03-23 23:00:00|17003|16979|16801.5|16777.5|17177.9|17167.9|16740.9|16730.9|323165
1616626800000|2021-03-24 23:00:00|16800.7|16776.7|16800.2|16776.2|16851.9|16841.9|16624.9|16614.9|366698
1616713200000|2021-03-25 23:00:00|16801|16777|17203.4|17193.4|17213.9|17203.9|16774.4|16753|252888
1616886000000|2021-03-27 23:00:00|17209.2|17185.2|17197.5|17173.5|17217.4|17193.4|17192.6|17168.6|0
1616972400000|2021-03-28 23:00:00|17198.4|17174.4|17197|17173|17362.4|17352.4|17041.4|17031.4|338509
1617055200000|2021-03-29 22:00:00|17196.9|17172.9|17267.3|17243.3|17434.4|17424.4|17131.4|17121.4|242232
1617141600000|2021-03-30 22:00:00|17267.4|17243.4|17262.6|17238.6|17383|17373|17030.5|17020.5|232171
1617228000000|2021-03-31 22:00:00|17265.5|17241.5|17552.1|17528.1|17560.5|17550.5|17242|17232|200348
1617314400000|2021-04-01 22:00:00|17554|17530|17620|17610|17708|17698|17448|17438|137985
1617573600000|2021-04-04 22:00:00|17623.8|17599.8|17737.1|17713.1|17743.1|17733.1|17599|17589|43795
1617660000000|2021-04-05 22:00:00|17738|17714|17534.5|17510.5|17784.7|17760.7|17373|17363|235892
1617746400000|2021-04-06 22:00:00|17533.9|17509.9|17189.1|17165.1|17564|17554|17087.8|17077.8|273325
1617832800000|2021-04-07 22:00:00|17188.7|17164.7|17304|17280|17394.9|17384.9|17034.8|17024.8|214126
1617919200000|2021-04-08 22:00:00|17303.8|17279.8|17080.6|17070.6|17342.9|17332.9|16939.6|16929.6|217446
1618178400000|2021-04-11 22:00:00|17082|17058|16850.4|16826.4|17117.5|17093.5|16752.6|16742.6|215556
1618264800000|2021-04-12 22:00:00|16851.1|16827.1|16861.4|16837.4|17024.9|17014.9|16731.9|16721.9|205350
1618351200000|2021-04-13 22:00:00|16862.1|16838.1|16866.3|16842.3|16951.9|16941.9|16741.9|16731.9|192983
1618437600000|2021-04-14 22:00:00|16866.2|16842.2|16794.3|16770.3|16888.9|16878.9|16457.9|16447.9|266007
1618524000000|2021-04-15 22:00:00|16792.8|16768.8|16849.4|16839.4|16859.9|16849.9|16557.9|16547.9|200926
1618783200000|2021-04-18 22:00:00|16824.4|16800.4|17017.1|16993.1|17177.8|17167.8|16604.9|16594.9|302263
1618869600000|2021-04-19 22:00:00|17019.2|16995.2|16976.9|16952.9|17291.2|17281.2|16954.2|16943.2|262349
1618956000000|2021-04-20 22:00:00|16975.8|16951.8|17201.3|17177.3|17247|17237|16940|16930|220219
1619042400000|2021-04-21 22:00:00|17203.8|17179.8|17070.9|17046.9|17249.3|17239.3|16977.3|16967.3|235015
1619128800000|2021-04-22 22:00:00|17070|17046|17422.2|17412.2|17460.2|17450.2|17038.3|17020.6|276597
1619388000000|2021-04-25 22:00:00|17448.1|17424.1|17056.2|17032.2|17490.7|17480.7|16986.9|16965.5|375982
1619474400000|2021-04-26 22:00:00|17057.6|17033.6|17134.9|17110.9|17182|17172|16948.9|16938.9|302853
1619560800000|2021-04-27 22:00:00|17138.5|17114.5|17266.5|17242.5|17280.1|17270.1|16997.6|16987.6|242816
1619647200000|2021-04-28 22:00:00|17268.7|17244.7|17423.6|17399.6|17478.3|17468.3|17218.6|17208.6|253781
1619733600000|2021-04-29 22:00:00|17425.3|17401.3|17224.6|17214.6|17445.3|17435.3|17129.1|17119.1|221345
1619992800000|2021-05-02 22:00:00|17244.1|17220.1|17115.6|17091.6|17299.9|17289.9|16966.9|16956.9|78823
1620079200000|2021-05-03 22:00:00|17118.5|17094.5|17033.2|17009.2|17126.8|17111.8|16979.8|16968.8|67383
1620165600000|2021-05-04 22:00:00|17033|17009|17124|17100|17232.5|17222.5|17013.5|16996.5|70688
1620252000000|2021-05-05 22:00:00|17126.3|17102.3|17065.6|17041.6|17397.5|17387.5|16972.5|16962.5|306234
1620338400000|2021-05-06 22:00:00|17069.2|17045.2|16939.7|16929.7|17174.2|17164.2|16811.2|16801.2|281346
1620597600000|2021-05-09 22:00:00|16941.9|16917.9|16702.4|16678.4|17010.7|16986.7|16592.8|16582.8|261369
1620684000000|2021-05-10 22:00:00|16699.4|16675.4|16917.9|16893.9|17027.7|17017.7|16565.8|16555.8|283691
1620770400000|2021-05-11 22:00:00|16918.3|16894.3|16916|16892|17095.9|17084.9|16850.7|16840.7|221385
1620856800000|2021-05-12 22:00:00|16914.5|16890.5|16884.5|16860.5|16984.9|16974.9|16726.7|16716.7|253730
1620943200000|2021-05-13 22:00:00|16888.7|16864.7|17346.6|17336.6|17393.6|17381.6|16786.4|16776.4|318500
1621202400000|2021-05-16 22:00:00|17346|17322|17562.1|17538.1|17635.6|17625.6|17215.6|17205.6|284987
1621288800000|2021-05-17 22:00:00|17559.5|17535.5|17499|17475|17658.7|17648.7|17473.7|17463.7|175107
1621375200000|2021-05-18 22:00:00|17498.3|17474.3|17495.8|17471.8|17597.7|17587.7|17403.1|17391.6|167750
1621461600000|2021-05-19 22:00:00|17491.5|17467.5|17626.3|17602.3|17658.1|17647.1|17407.1|17397.1|196653
1621548000000|2021-05-20 22:00:00|17626.6|17602.6|17283.9|17273.9|17701.1|17691.1|17280.9|17270.9|282713
1621807200000|2021-05-23 22:00:00|17269.8|17245.8|17511.2|17487.2|17530.5|17520.5|17214.4|17204.4|242102
1621893600000|2021-05-24 22:00:00|17508.8|17484.8|18332.6|18308.6|18390.2|18379.2|17482.1|17458.1|474515
1621980000000|2021-05-25 22:00:00|18332.4|18308.4|18345.9|18321.9|18382.2|18372.2|18191.2|18181.2|335626
1622066400000|2021-05-26 22:00:00|18345.2|18321.2|18386.3|18362.3|18565.6|18555.6|18111.6|18101.6|322003
1622152800000|2021-05-27 22:00:00|18386.9|18362.9|18366.9|18356.9|18457.5|18447.5|18133.5|18123.5|287362
1622412000000|2021-05-30 22:00:00|18373|18349|18218.1|18194.1|18387.9|18377.9|18009.2|17999.2|240060
1622498400000|2021-05-31 22:00:00|18219.4|18195.4|18258.3|18234.3|18289.8|18279.8|17990.5|17980.5|282911
1622584800000|2021-06-01 22:00:00|18258.4|18234.4|18174.2|18150.2|18320.3|18310.3|17998.7|17988.7|281253
1622671200000|2021-06-02 22:00:00|18177|18153|18000.1|17976.1|18232.6|18222.6|17943|17931|244511
1622757600000|2021-06-03 22:00:00|17999.6|17975.6|18229.6|18219.6|18393.6|18383.6|17927|17917|372247
1623016800000|2021-06-06 22:00:00|18243.7|18219.7|18117.8|18093.8|18243.9|18220.1|17945.1|17935.1|214039
1623103200000|2021-06-07 22:00:00|18118.4|18094.4|17929.6|17905.6|18289.5|18279.5|17758.5|17748.5|325465
1623189600000|2021-06-08 22:00:00|17929.7|17905.7|17931.7|17907.7|18040.4|18030.4|17867.4|17857.4|213547
1623276000000|2021-06-09 22:00:00|17931.5|17907.5|18093.7|18069.7|18254.6|18244.6|17926.3|17905.8|330966
1623362400000|2021-06-10 22:00:00|18093.8|18069.8|17817.6|17807.6|18128.2|18118.2|17749.6|17738.6|306706
1623621600000|2021-06-13 22:00:00|17839.9|17815.9|17829.7|17805.7|17852.5|17828.5|17769.5|17759.5|31582
1623708000000|2021-06-14 22:00:00|17829.6|17805.6|17593.4|17569.4|17924.5|17914.5|17500.6|17490.6|297372
1623794400000|2021-06-15 22:00:00|17594.8|17570.8|17269|17245|17664.1|17654.1|17252.5|17239.9|272457
1623880800000|2021-06-16 22:00:00|17269.2|17245.2|17389.2|17365.2|17521.5|17511.5|17107.9|17083.9|255538
1623967200000|2021-06-17 22:00:00|17389.4|17365.4|17135.7|17125.7|17421.5|17411.5|17060.7|17050.7|335877
1624226400000|2021-06-20 22:00:00|17145.3|17121.3|17189.1|17165.1|17260.2|17250.2|16976.2|16966.2|288666
1624312800000|2021-06-21 22:00:00|17191.5|17167.5|17225|17201|17271.4|17261.4|17087|17077|254149
1624399200000|2021-06-22 22:00:00|17221.4|17197.4|17216.8|17192.8|17391.9|17381.9|17181.9|17171.9|275851
1624485600000|2021-06-23 22:00:00|17215.3|17191.3|17406.5|17382.5|17408.8|17390.1|17165.5|17155.5|292913
1624572000000|2021-06-24 22:00:00|17406.2|17382.2|17640.9|17630.9|17725.9|17715.9|17343.9|17333.9|254069
1624831200000|2021-06-27 22:00:00|17652.4|17628.4|17598.3|17574.3|17708.9|17698.9|17515.7|17505.7|292277
1624917600000|2021-06-28 22:00:00|17596|17572|17393.5|17369.5|17600.8|17590.8|17305.8|17295.8|257253
1625004000000|2021-06-29 22:00:00|17395|17371|17444.7|17420.7|17494.1|17484.1|17348.1|17338.1|199528
1625090400000|2021-06-30 22:00:00|17448.4|17424.4|17343.5|17319.5|17507.1|17497.1|17157.1|17147.1|277598
1625176800000|2021-07-01 22:00:00|17340.8|17316.8|16969.4|16959.4|17396|17379.1|16846.9|16834.9|349636
1625436000000|2021-07-04 22:00:00|16987.7|16963.7|16934.1|16910.1|16993.2|16969.2|16803.6|16793.6|241309
1625522400000|2021-07-05 22:00:00|16934.4|16910.4|16857.2|16833.2|16997.1|16985.3|16761.5|16751.5|246012
1625608800000|2021-07-06 22:00:00|16859.2|16835.2|17134.3|17110.3|17184.4|17173.4|16844.3|16826.2|282804
1625695200000|2021-07-07 22:00:00|17134.6|17110.6|16657.5|16633.5|17140.4|17130.4|16572.9|16560.9|292203
1625781600000|2021-07-08 22:00:00|16657.4|16633.4|16822.1|16812.1|16835.1|16825.1|16491.8|16481.8|306074
1626040800000|2021-07-11 22:00:00|16835.8|16811.8|16762.3|16738.3|16930.6|16920.6|16611.6|16601.6|290906
1626127200000|2021-07-12 22:00:00|16763.1|16739.1|16763.5|16739.5|16922.7|16912.7|16697.5|16686.5|212268
1626213600000|2021-07-13 22:00:00|16763.4|16739.4|16517.6|16493.6|16787.5|16777.5|16461.5|16451.5|287496
1626300000000|2021-07-14 22:00:00|16516|16492|16836.5|16812.5|16928.5|16918.5|16478.6|16468.6|304740
1626386400000|2021-07-15 22:00:00|16837.3|16813.3|16573.1|16563.1|16893.9|16883.9|16554.6|16544.6|248903
1626645600000|2021-07-18 22:00:00|16574.4|16550.4|16646.6|16622.6|16741.1|16731.1|16365.1|16355.1|329081
1626732000000|2021-07-19 22:00:00|16646.4|16622.4|16666.4|16642.4|16721.1|16711.1|16540.1|16530.1|223979
1626818400000|2021-07-20 22:00:00|16665.8|16641.8|16686.1|16662.1|16798.3|16788.3|16554.6|16544.6|238041
1626904800000|2021-07-21 22:00:00|16687.3|16663.3|16633.3|16609.3|16764.6|16754.6|16580.6|16569.6|196604
1626991200000|2021-07-22 22:00:00|16635.1|16611.1|16400.1|16390.1|16664.6|16654.6|16363.6|16352.6|266251
1627250400000|2021-07-25 22:00:00|16428.1|16404.1|15659.1|15635.1|16441.1|16417.1|15460|15445.2|625462
1627336800000|2021-07-26 22:00:00|15658.7|15634.7|14895.5|14871.5|15701|15691|14535|14523|612045
1627423200000|2021-07-27 22:00:00|14896.5|14872.5|15643.7|15619.7|15721.9|15711.9|14855|14845|540684
1627509600000|2021-07-28 22:00:00|15647.1|15623.1|15296.1|15272.1|15666.2|15642.2|15274.3|15264.3|359531
1627596000000|2021-07-29 22:00:00|15296.7|15272.7|15070.3|15060.3|15312.8|15288.8|14904.3|14894.3|343878
1627855200000|2021-08-01 22:00:00|15069.4|15045.4|15383.4|15359.4|15522.3|15512.3|14764.3|14754.3|392916
1627941600000|2021-08-02 22:00:00|15385.7|15361.7|15487.9|15463.9|15559.1|15549.1|15281.1|15271.1|261005
1628028000000|2021-08-03 22:00:00|15489.1|15465.1|15418.8|15394.8|15566.6|15556.6|15386.1|15376.1|249430
1628114400000|2021-08-04 22:00:00|15419.8|15395.8|15351.9|15327.9|15612.6|15602.6|15261.6|15251.6|302824
1628200800000|2021-08-05 22:00:00|15350.6|15326.6|15336|15326|15382.9|15366|15199.6|15189.6|233556
1628460000000|2021-08-08 22:00:00|15333.2|15309.2|15625.8|15601.8|15788|15778|15246|15236|303366
1628546400000|2021-08-09 22:00:00|15624.5|15600.5|15903.7|15879.7|16005.8|15995.8|15408.8|15398.8|292261
1628632800000|2021-08-10 22:00:00|15903.8|15879.8|15873.8|15849.8|16059.8|16049.8|15799|15789|260079
1628719200000|2021-08-11 22:00:00|15873.3|15849.3|15621.5|15597.5|15880.7|15856.7|15590.2|15579.2|207297
1628805600000|2021-08-12 22:00:00|15621|15597|15732.9|15722.9|15805.2|15795.2|15555.2|15545.2|245304
1629064800000|2021-08-15 22:00:00|15727.1|15703.1|15731.2|15707.2|15849.9|15839.9|15619.9|15609.9|267395
1629151200000|2021-08-16 22:00:00|15730.4|15706.4|15298.9|15274.9|15798.7|15788.7|15234.3|15222.3|315006
1629237600000|2021-08-17 22:00:00|15297.5|15273.5|15448.4|15424.4|15675.3|15665.3|15231.3|15221.3|292070
1629324000000|2021-08-18 22:00:00|15449|15425|15342.8|15318.8|15525|15515|15169|15159|360170
1629410400000|2021-08-19 22:00:00|15346|15322|14916.1|14906.1|15366.7|15342.7|14695.1|14685.1|479438
1629669600000|2021-08-22 22:00:00|14917.3|14893.3|15030.3|15006.3|15064|15054|14814|14804|322483
1629756000000|2021-08-23 22:00:00|15029.2|15005.2|15265.5|15241.5|15296.8|15285.8|14992|14982|376099
1629842400000|2021-08-24 22:00:00|15264|15240|15241.5|15217.5|15323.8|15313.8|15130.7|15120.7|296616
1629928800000|2021-08-25 22:00:00|15241.1|15217.1|14903.3|14879.3|15241.8|15220.7|14821.2|14811.2|393221
1630015200000|2021-08-26 22:00:00|14904|14880|14988.7|14978.7|15126.2|15116.2|14803.2|14793.2|363829
1630274400000|2021-08-29 22:00:00|14991.5|14967.5|14736.3|14712.3|15021.2|15011.2|14632.9|14622.9|320191
1630360800000|2021-08-30 22:00:00|14735|14711|14727.3|14703.3|14890.9|14880.9|14470|14460|363278
1630447200000|2021-08-31 22:00:00|14728.5|14704.5|15166.4|15142.4|15254.4|15244.4|14577|14567|438317
1630533600000|2021-09-01 22:00:00|15167.5|15143.5|15106.3|15082.3|15240.2|15230.2|15012.2|15002.2|287921
1630620000000|2021-09-02 22:00:00|15106.6|15082.6|15151.5|15141.5|15266|15256|14900.2|14890.2|299495
1630879200000|2021-09-05 22:00:00|15161.8|15137.8|15382.7|15358.7|15452.8|15442.8|15077|15067|290277
1630965600000|2021-09-06 22:00:00|15378.8|15354.8|15549|15525|15601.9|15591.9|15241.8|15231.8|312271
1631052000000|2021-09-07 22:00:00|15550|15526|15328|15304|15567.9|15557.9|15297.9|15285.9|262046
1631138400000|2021-09-08 22:00:00|15329.2|15305.2|15327.8|15303.8|15376.9|15366.9|15211.6|15201.6|223283
1631224800000|2021-09-09 22:00:00|15323.9|15299.9|15547.3|15537.3|15678.8|15668.8|15283.6|15273.6|328945
1631484000000|2021-09-12 22:00:00|15568.2|15544.2|15573.9|15549.9|15667.8|15657.8|15406.8|15396.8|244438
1631570400000|2021-09-13 22:00:00|15572.5|15548.5|15255.3|15231.3|15644.8|15634.8|15234.7|15224.7|319604
1631656800000|2021-09-14 22:00:00|15255.9|15231.9|15114|15090|15278.2|15268.2|14950.5|14940.5|317640
1631743200000|2021-09-15 22:00:00|15115.5|15091.5|15005.8|14981.8|15123.5|15113.5|14865.9|14855.9|327300
1631829600000|2021-09-16 22:00:00|15007.5|14983.5|15085.5|15075.5|15205|15195|14906|14896|289236
1632088800000|2021-09-19 22:00:00|15121|15097|14654.7|14630.7|15122.7|15098.7|14520|14510|180126
1632175200000|2021-09-20 22:00:00|14653.6|14629.6|14753.3|14729.3|14848.1|14828.5|14596|14586|130862
1632261600000|2021-09-21 22:00:00|14752.7|14728.7|15008.9|14984.9|15029|15018.5|14670.6|14646.6|312265
1632348000000|2021-09-22 22:00:00|15008.1|14984.1|14898.8|14874.8|15140|15130|14784|14773|376167
1632434400000|2021-09-23 22:00:00|14895.7|14871.7|14986|14976|15223|15213|14863|14853|393476
1632693600000|2021-09-26 22:00:00|15012.7|14988.7|15427.7|15403.7|15505.7|15495.7|14990.1|14966.1|522253
1632780000000|2021-09-27 22:00:00|15429.7|15405.7|15339.8|15315.8|15557.7|15547.7|15272.3|15262.3|400166
1632866400000|2021-09-28 22:00:00|15349.4|15325.4|15387.4|15363.4|15548.2|15538.2|15182.2|15172.2|450566
1632952800000|2021-09-29 22:00:00|15391.5|15367.5|15437.7|15413.7|15519.6|15508.6|15370.2|15351.3|280374
1633039200000|2021-09-30 22:00:00|15439.1|15415.1|15228.6|15218.6|15460.4|15436.4|15044.6|15034.6|121733
1633298400000|2021-10-03 22:00:00|15261.6|15237.6|15053.6|15029.6|15304.3|15280.3|14974.6|14963.6|114598
1633384800000|2021-10-04 22:00:00|15053.8|15029.8|15081.4|15057.4|15124.6|15113.6|14848.6|14838.6|113942
1633471200000|2021-10-05 22:00:00|15080|15056|15162.6|15138.6|15164.1|15154.1|14823.6|14813.6|120556
1633557600000|2021-10-06 22:00:00|15161.3|15137.3|15436.8|15412.8|15453.6|15443.6|15161.3|15137.3|129543
1633644000000|2021-10-07 22:00:00|15436.4|15412.4|15829.2|15819.2|15881.7|15870.7|15403.6|15391.3|378782
1633903200000|2021-10-10 22:00:00|15851.8|15827.8|15860.8|15836.8|16154|16144|15151.7|15127.7|279489
1633989600000|2021-10-11 22:00:00|15859.1|15835.1|15818.2|15794.2|15989|15979|15732|15722|275314
1634076000000|2021-10-12 22:00:00|15819.7|15795.7|16163.6|16139.6|16218.8|16207.8|15785.8|15775.8|213264
1634162400000|2021-10-13 22:00:00|16162.4|16138.4|15974|15950|16238.9|16214.9|15867.9|15857.9|191628
1634248800000|2021-10-14 22:00:00|15972.4|15948.4|15966|15956|16052.5|16042.5|15819.5|15809.5|277763
1634508000000|2021-10-17 22:00:00|15977.2|15953.2|15673.5|15649.5|15995|15985|15532|15522|314733
1634594400000|2021-10-18 22:00:00|15671.1|15647.1|15885.1|15861.1|15892.2|15881.2|15614.2|15604.2|253294
1634680800000|2021-10-19 22:00:00|15888.5|15864.5|15850.3|15826.3|15998.8|15988.8|15751.8|15741.8|223112
1634767200000|2021-10-20 22:00:00|15852|15828|15968.4|15944.4|16069.9|16059.9|15811.9|15801.9|272483
1634853600000|2021-10-21 22:00:00|15968.6|15944.6|16122.1|16112.1|16290.5|16280.5|15956.6|15932.6|299426
1635112800000|2021-10-24 22:00:00|16095.8|16071.8|16123|16099|16148|16138|16003|15993|240757
1635199200000|2021-10-25 22:00:00|16124.3|16100.3|16023.2|15999.2|16266.2|16256.2|15983.2|15972.2|291042
1635285600000|2021-10-26 22:00:00|16024|16000|15795|15771|16064.6|16040.6|15755.2|15745.2|329199
1635372000000|2021-10-27 22:00:00|15796.5|15772.5|15846|15822|15875.8|15865.8|15718.8|15708.8|260963
1635458400000|2021-10-28 22:00:00|15841.7|15817.7|15825.9|15815.9|15869.9|15859.9|15756.9|15746.9|236571
1635721200000|2021-10-31 23:00:00|15864.3|15840.3|15797.3|15773.3|15902|15878|15540.9|15530.9|273068
1635807600000|2021-11-01 23:00:00|15796.9|15772.9|15491.9|15467.9|15818.1|15808.1|15369.1|15359.1|366122
1635894000000|2021-11-02 23:00:00|15492.6|15468.6|15444|15420|15569.1|15559.1|15326.1|15316.1|211143
1635980400000|2021-11-03 23:00:00|15444.7|15420.7|15516.9|15492.9|15621.4|15611.4|15403.1|15393.1|214472
1636066800000|2021-11-04 23:00:00|15517.6|15493.6|15525.9|15515.9|15708.4|15698.4|15476.4|15466.4|207032
1636326000000|2021-11-07 23:00:00|15527.7|15503.7|15608.8|15584.8|15633.5|15623.5|15444.9|15434.9|192233
1636412400000|2021-11-08 23:00:00|15609.6|15585.6|15452.3|15428.3|15637.5|15627.5|15397.5|15386.5|193727
1636498800000|2021-11-09 23:00:00|15452.2|15428.2|15322.3|15298.3|15469|15459|15090.5|15080.5|290249
1636585200000|2021-11-10 23:00:00|15323.3|15299.3|15747.5|15723.5|15755.4|15744.4|15281.9|15271.9|314033
1636671600000|2021-11-11 23:00:00|15750|15726|15615.1|15591.1|15793.4|15769.4|15502.4|15492.4|197420
1636930800000|2021-11-14 23:00:00|15629.3|15605.3|15591.7|15567.7|15642.6|15631.9|15462.4|15452.4|187503
1637017200000|2021-11-15 23:00:00|15593.5|15569.5|15573.8|15549.8|15692.4|15682.4|15530.4|15519.4|212433
1637103600000|2021-11-16 23:00:00|15574.5|15550.5|15509.2|15485.2|15646.9|15636.9|15487.4|15476.4|166832
1637190000000|2021-11-17 23:00:00|15509.4|15485.4|15374.4|15350.4|15527.5|15511.9|15305.9|15294.9|228943
1637276400000|2021-11-18 23:00:00|15375.4|15351.4|15568.5|15544.5|15674.9|15664.9|15312.4|15302.4|240593
1637535600000|2021-11-21 23:00:00|15577.4|15553.4|15609.3|15585.3|15729.9|15719.9|15559.9|15541.3|172824
1637622000000|2021-11-22 23:00:00|15613.5|15589.5|15583.9|15559.9|15757.2|15747.2|15543.9|15532.9|220257
1637708400000|2021-11-23 23:00:00|15584.1|15560.1|15677.1|15653.1|15790.9|15780.9|15562.9|15552.9|333913
1637794800000|2021-11-24 23:00:00|15675.9|15651.9|15578.4|15554.4|15738.4|15728.4|15556.6|15546.6|312991
1637881200000|2021-11-25 23:00:00|15576.4|15552.4|15349.1|15339.1|15577.1|15553.1|15324.6|15312.6|373691
1638140400000|2021-11-28 23:00:00|15456.8|15432.8|15424.4|15400.4|15521|15497|15311.1|15301.1|325289
1638226800000|2021-11-29 23:00:00|15424.7|15400.7|15377.4|15353.4|15521.4|15511.4|15229.2|15219.2|308019
1638313200000|2021-11-30 23:00:00|15382|15358|15261.8|15237.8|15407.2|15397.2|15236.3|15212.3|194728
1638399600000|2021-12-01 23:00:00|15262.1|15238.1|15433.2|15409.2|15491.2|15481.2|15255.4|15231.4|221047
1638486000000|2021-12-02 23:00:00|15436.9|15412.9|15506|15482|15650.2|15639.2|15354.8|15330.8|243881
1638745200000|2021-12-05 23:00:00|15520.2|15496.2|15831.7|15807.7|15833.3|15820.7|15517.7|15495.5|355857
1638831600000|2021-12-06 23:00:00|15831.1|15807.1|15856|15832|15874.9|15854.7|15718.6|15708.6|264646
1638918000000|2021-12-07 23:00:00|15854.4|15830.4|16122.4|16098.4|16154.8|16143.8|15723.6|15713.6|322473
1639004400000|2021-12-08 23:00:00|16122.1|16098.1|16355.7|16331.7|16552.4|16542.4|16077.8|16067.8|415631
1639090800000|2021-12-09 23:00:00|16354.1|16330.1|16350.3|16326.3|16373.8|16363.8|16254.8|16242.8|271553
1639350000000|2021-12-12 23:00:00|16356.8|16332.8|16334.4|16310.4|16748.8|16738.8|16277.8|16265.8|354783
1639436400000|2021-12-13 23:00:00|16336.6|16312.6|16234.7|16210.7|16421.8|16411.8|16160.3|16149.3|233451
1639522800000|2021-12-14 23:00:00|16235.2|16211.2|16131.4|16107.4|16310.3|16300.3|15988.3|15976.3|256944
1639609200000|2021-12-15 23:00:00|16130.7|16106.7|16119.6|16095.6|16212.2|16200.2|15985.3|15975.3|219464
1639695600000|2021-12-16 23:00:00|16121.5|16097.5|15854.2|15830.2|16166.4|16156.4|15680.4|15669.4|310962
1639954800000|2021-12-19 23:00:00|15852.8|15828.8|15812.8|15788.8|15963.9|15953.9|15688.6|15664.6|282476
1640041200000|2021-12-20 23:00:00|15810|15786|15855.7|15831.7|15855.7|15841.1|15666.6|15656.6|251345
1640127600000|2021-12-21 23:00:00|15855.8|15831.8|15818.1|15794.1|15881.1|15871.1|15705.7|15695.7|187750
1640214000000|2021-12-22 23:00:00|15818.6|15794.6|15929.9|15905.9|15937.6|15926.6|15695.6|15685.6|190859
1640300400000|2021-12-23 23:00:00|15902.1|15892.1|15880.6|15868.6|16025.6|16015.6|15811.6|15801.6|163688
1640559600000|2021-12-26 23:00:00|15878.9|15854.9|15896.9|15872.9|15934.6|15924.6|15743.5|15733.5|241814
1640646000000|2021-12-27 23:00:00|15894.8|15870.8|15965.2|15941.2|16006.4|15995.4|15796.5|15786.5|442964
1640732400000|2021-12-28 23:00:00|15968.4|15944.4|15571.5|15547.5|15982.4|15969.4|15523|15511|336900
1640818800000|2021-12-29 23:00:00|15573.3|15549.3|15782.2|15758.2|15784.3|15760.3|15534.5|15524.5|235817
1640905200000|2021-12-30 23:00:00|15787.7|15763.7|15702.1|15678.1|15791.4|15779.5|15626|15616|144018
1641164400000|2022-01-02 23:00:00|15738.7|15714.7|15715.9|15691.9|15801.5|15791.5|15564|15554|77685
1641250800000|2022-01-03 23:00:00|15715.3|15691.3|15580.5|15556.5|15777.5|15767.5|15414|15404|285505
1641337200000|2022-01-04 23:00:00|15581.3|15557.3|15524.6|15500.6|15785.4|15775.4|15502.9|15492.9|290195
1641423600000|2022-01-05 23:00:00|15526.2|15502.2|15396.5|15372.5|15601.4|15591.4|15264.4|15254.4|313443
1641510000000|2022-01-06 23:00:00|15404.1|15380.1|15444.4|15420.4|15469.4|15459.4|15303.1|15279.1|220961
1641769200000|2022-01-09 23:00:00|15447.9|15423.9|15449.5|15425.5|15465.5|15455.5|15230.5|15220.5|249523
1641855600000|2022-01-10 23:00:00|15447.5|15423.5|15400.5|15376.5|15488|15478|15285|15274|228919
1641942000000|2022-01-11 23:00:00|15401.3|15377.3|15593.9|15569.9|15610.5|15600.5|15353|15343|258524
1642028400000|2022-01-12 23:00:00|15595.6|15571.6|15210.6|15186.6|15599.4|15575.4|15165.2|15141.2|297810
1642114800000|2022-01-13 23:00:00|15216.1|15192.1|15084.7|15060.7|15223.1|15199.1|15007|14996|268323
1642374000000|2022-01-16 23:00:00|15095.4|15071.4|15136.9|15112.9|15178.5|15168.5|14985.5|14975.5|211853
1642460400000|2022-01-17 23:00:00|15139.7|15115.7|15282.8|15258.8|15351.5|15341.5|15061|15051|262864
1642546800000|2022-01-18 23:00:00|15289.3|15265.3|15265.2|15241.2|15385.5|15375.5|15149|15139|263067
1642633200000|2022-01-19 23:00:00|15264.4|15240.4|15516.2|15492.2|15648|15637|15222.5|15212.3|402078
1642719600000|2022-01-20 23:00:00|15508.2|15484.2|15378.5|15354.5|15577|15567|15378.2|15354.2|314907
1642978800000|2022-01-23 23:00:00|15407.5|15383.5|15325.6|15301.6|15490.9|15480.9|15167.9|15156.9|407041
1643065200000|2022-01-24 23:00:00|15319.9|15295.9|15027.7|15003.7|15346.4|15336.4|14988|14964|575771
1643151600000|2022-01-25 23:00:00|15026.6|15002.6|15188.6|15164.6|15302.9|15291.9|15003.9|14993.9|417043
1643238000000|2022-01-26 23:00:00|15187.8|15163.8|15102.8|15078.8|15244|15220|14988.9|14978.6|401614
1643324400000|2022-01-27 23:00:00|15104.5|15080.5|14719.2|14695.2|15136.4|15126.4|14544.9|14532.9|466900
1643583600000|2022-01-30 23:00:00|14722.8|14698.8|14866.6|14842.6|14876.7|14866.7|14682.9|14661.7|91344
1643670000000|2022-01-31 23:00:00|14867.8|14843.8|14951.4|14927.4|14965.7|14933.1|14825.2|14815.2|47922
1643756400000|2022-02-01 23:00:00|14955.2|14931.2|14885.8|14861.8|15030.6|15018.6|14875.2|14851.2|51839
1643842800000|2022-02-02 23:00:00|14889.9|14865.9|14941.8|14917.8|14957.3|14941.6|14841|14817|42328
1643929200000|2022-02-03 23:00:00|14940.3|14916.3|14916.2|14892.2|15042.1|15032.1|14846.6|14836.6|84553
1644188400000|2022-02-06 23:00:00|14950.9|14926.9|15009.7|14985.7|15120|15110|14831.7|14821.7|312384
1644274800000|2022-02-07 23:00:00|15006.9|14982.9|15014.4|14990.4|15035.6|15021.6|14650.6|14640.6|324095
1644361200000|2022-02-08 23:00:00|15017.6|14993.6|15224.3|15200.3|15232.7|15208.7|14956|14946|255791
1644447600000|2022-02-09 23:00:00|15227.8|15203.8|15191.8|15167.8|15229.2|15205.2|15007|14997|265689
1644534000000|2022-02-10 23:00:00|15193.9|15169.9|15013.3|14989.3|15293.1|15283.1|14971.6|14961.6|312795
1644793200000|2022-02-13 23:00:00|14999.4|14975.4|14932.9|14908.9|15106.6|15096.6|14868.5|14844.5|266404
1644879600000|2022-02-14 23:00:00|14927.3|14903.3|15070.3|15046.3|15079|15062|14875|14865|245336
1644966000000|2022-02-15 23:00:00|15070.2|15046.2|15091|15067|15135.5|15125.5|15026.5|15016.5|200543
1645052400000|2022-02-16 23:00:00|15091.1|15067.1|15011.2|14987.2|15198.8|15188.8|14992.8|14971.9|209697
1645138800000|2022-02-17 23:00:00|15011.8|14987.8|15106.2|15082.2|15178.5|15168.5|14994.3|14971.6|192647
1645398000000|2022-02-20 23:00:00|15039.1|15015.1|14975.8|14951.8|15161.1|15137.1|14957.8|14946.8|225978
1645484400000|2022-02-21 23:00:00|14959.8|14935.8|14821.2|14797.2|15031|15007|14697.9|14687.9|468163
1645570800000|2022-02-22 23:00:00|14818.8|14794.8|14773.8|14749.8|14916.8|14901.6|14751.6|14739.8|312950
1645657200000|2022-02-23 23:00:00|14774|14750|14639.7|14615.7|14812.1|14802.1|14369.6|14357.6|449930
1645743600000|2022-02-24 23:00:00|14629.4|14605.4|14805.7|14781.7|14824.6|14814.6|14567.7|14543.7|299268
1646002800000|2022-02-27 23:00:00|14509.4|14480.4|14788.2|14764.2|14828.6|14817.6|14472|14443|223642
1646089200000|2022-02-28 23:00:00|14789.9|14765.9|14819|14795|14954.1|14944.1|14754.6|14744.6|255582
1646175600000|2022-03-01 23:00:00|14821.6|14797.6|14781.2|14757.2|14881.3|14857.3|14671|14647|213283
1646262000000|2022-03-02 23:00:00|14784.5|14760.5|14585.6|14561.6|14821.6|14811.6|14544.1|14532.1|179487
1646348400000|2022-03-03 23:00:00|14588.4|14564.4|14328.8|14304.8|14607.4|14583.4|14261.3|14240.3|297288
1646607600000|2022-03-06 23:00:00|14280.8|14256.8|13710.2|13686.2|14281.4|14257.4|13707.2|13683.2|427562
1646694000000|2022-03-07 23:00:00|13714.2|13690.2|13612.8|13588.8|13986.7|13976.7|13510.2|13500.2|522289
1646780400000|2022-03-08 23:00:00|13616.6|13592.6|13716.9|13692.9|13786.2|13776.2|13006.2|12996.2|502009
1646866800000|2022-03-09 23:00:00|13720.3|13696.3|13637.5|13613.5|13901.2|13891.2|13575.2|13564.2|318283
1646953200000|2022-03-10 23:00:00|13638.2|13614.2|13606.5|13582.5|13819.2|13809.2|13312.2|13302.2|384558
1647126000000|2022-03-12 23:00:00|13643.1|13619.1|13613.1|13589.1|13656.8|13632.8|13587.4|13563.4|0
1647212400000|2022-03-13 23:00:00|13614.4|13590.4|13038.8|13014.8|13715.1|13691.1|12983.2|12970.2|439988
1647298800000|2022-03-14 23:00:00|13038.1|13014.1|12548.9|12524.9|13177.2|13167.2|12276.8|12263.8|687884
1647385200000|2022-03-15 23:00:00|12549.2|12525.2|13814.2|13790.2|13998.2|13986.2|12532.8|12521.3|751746
1647471600000|2022-03-16 23:00:00|13814.8|13790.8|13540|13516|13842.6|13828.2|13366.2|13355.2|469316
1647558000000|2022-03-17 23:00:00|13540.6|13516.6|13963.7|13953.7|13967.2|13956.2|13440.2|13430.2|415406
1647730800000|2022-03-19 23:00:00|13947.1|13923.1|13945|13921|13971.3|13947.3|13939.3|13915.3|0
1647817200000|2022-03-20 23:00:00|13943.8|13919.8|13713.7|13689.7|13944.7|13920.7|13577.2|13567.2|306927
1647903600000|2022-03-21 23:00:00|13713.4|13689.4|13800.4|13776.4|13836.2|13825.2|13638.2|13628.2|286915
1647990000000|2022-03-22 23:00:00|13800.7|13776.7|13770.1|13746.1|13854.2|13844.2|13658.2|13648.2|257768
1648076400000|2022-03-23 23:00:00|13769.8|13745.8|13744.2|13720.2|13822.2|13812.2|13613.2|13603.2|230352
1648162800000|2022-03-24 23:00:00|13743.6|13719.6|13549.7|13539.7|13792.2|13782.2|13442.2|13431.2|319396
1648418400000|2022-03-27 22:00:00|13555.8|13531.8|13431.9|13407.9|13565.9|13541.9|13137.2|13127.2|527611
1648504800000|2022-03-28 22:00:00|13431.4|13407.4|13427.2|13403.2|13520.5|13510.5|13316|13304|353105
1648591200000|2022-03-29 22:00:00|13428.4|13404.4|13767.5|13743.5|13803|13792|13397.5|13387.5|311054
1648677600000|2022-03-30 22:00:00|13762|13738|13644.2|13620.2|13820.5|13810.5|13629|13614.6|209996
1648764000000|2022-03-31 22:00:00|13644.5|13620.5|13973|13963|14087|14073|13604|13594|283121
1649023200000|2022-04-03 22:00:00|13410.1|13386.1|14076.4|14052.4|14084.7|14074.7|13373.4|13349.4|103357
1649109600000|2022-04-04 22:00:00|14076.2|14052.2|13885.7|13861.7|14093.1|14072.5|13860|13850|58421
1649196000000|2022-04-05 22:00:00|13883.5|13859.5|13817.2|13793.2|13952.5|13942.5|13719.5|13709.5|295727
1649282400000|2022-04-06 22:00:00|13815.5|13791.5|13811.7|13787.7|13992.5|13982.5|13738.7|13727.7|299247
1649368800000|2022-04-07 22:00:00|13811.9|13787.9|13884.7|13860.7|13953.7|13943.7|13748.7|13738.7|208834
1649628000000|2022-04-10 22:00:00|13824.2|13800.2|13537|13513|13854.5|13844.5|13450.7|13440.7|339331
1649714400000|2022-04-11 22:00:00|13539.6|13515.6|13795.8|13771.8|13864.7|13853.7|13475.7|13465.7|331290
1649800800000|2022-04-12 22:00:00|13799.1|13775.1|13890.4|13866.4|13982.5|13972.5|13722.5|13712.5|246337
1649887200000|2022-04-13 22:00:00|13888.9|13864.9|13924.7|13914.7|14095.7|14085.7|13838.7|13828.7|212589
1649973600000|2022-04-14 22:00:00|13931.2|13921.2|13889.7|13879.7|14036.7|14026.7|13847.7|13837.7|133954
1650232800000|2022-04-17 22:00:00|13885.4|13861.4|13789.6|13765.6|13907.7|13883.7|13649.5|13639.5|212924
1650319200000|2022-04-18 22:00:00|13792.1|13768.1|13675.8|13651.8|13887|13877|13600.5|13590.5|247231
1650405600000|2022-04-19 22:00:00|13677.2|13653.2|13526.3|13502.3|13731.7|13707.7|13468|13458|257793
1650492000000|2022-04-20 22:00:00|13523.6|13499.6|13263.9|13239.9|13607.5|13597.5|13246|13236|370303
1650578400000|2022-04-21 22:00:00|13266.9|13242.9|13357|13347|13550.5|13540.5|13201.4|13177.4|349340
1650837600000|2022-04-24 22:00:00|13372.5|13348.5|12837.1|12813.1|13398.7|13374.7|12684.5|12673.5|692781
1650924000000|2022-04-25 22:00:00|12837.4|12813.4|12847.3|12823.3|13184.2|13174.2|12804.2|12794.2|730418
1651010400000|2022-04-26 22:00:00|12849.2|12825.2|13263.3|13239.3|13263.4|13248.2|12838|12814|482709
1651096800000|2022-04-27 22:00:00|13271|13247|13342.5|13318.5|13385.2|13374.2|13121.7|13111.7|382865
1651183200000|2022-04-28 22:00:00|13333.4|13309.4|13325.5|13315.5|13581.5|13571.5|13151.1|13141.1|474402
1651442400000|2022-05-01 22:00:00|13344.3|13320.3|13308.4|13284.4|13358.9|13334.9|13077.8|13067.8|88556
1651528800000|2022-05-02 22:00:00|13307.8|13283.8|13448.9|13424.9|13492.6|13482.6|13270.6|13260.6|89108
1651615200000|2022-05-03 22:00:00|13441.3|13417.3|13468.9|13444.9|13470.4|13458|13291.5|13279.5|87344
1651701600000|2022-05-04 22:00:00|13471.1|13447.1|13189.1|13165.1|13527.5|13517.5|13109.5|13098.5|311709
1651788000000|2022-05-05 22:00:00|13185.7|13161.7|12973|12963|13232|13222|12899.5|12888.5|390785
1652047200000|2022-05-08 22:00:00|12925.5|12901.5|12760.4|12736.4|12969.5|12959.5|12737|12727|249558
1652133600000|2022-05-09 22:00:00|12765.2|12741.2|12918.5|12908.5|13054.5|13044.5|12597|12587|383572
1652220000000|2022-05-10 22:00:00|12919.4|12895.4|13078.6|13054.6|13302.1|13292.1|12892.5|12882.5|372294
1652306400000|2022-05-11 22:00:00|13077.1|13053.1|13158.3|13134.3|13204.9|13193.9|12972.9|12961.9|293203
1652392800000|2022-05-12 22:00:00|13161.7|13137.7|13316.9|13306.9|13332.9|13322.9|13160.5|13136.5|247006
1652652000000|2022-05-15 22:00:00|13341.9|13317.9|13161.3|13137.3|13403.3|13379.3|13069.8|13059.8|226157
1652738400000|2022-05-16 22:00:00|13164.9|13140.9|13308.1|13284.1|13367.5|13356.5|13149.3|13139.3|268546
1652824800000|2022-05-17 22:00:00|13308.9|13284.9|13074|13050|13322|13312|13053.2|13043.2|246463
1652911200000|2022-05-18 22:00:00|13076|13052|13245.5|13221.5|13267.3|13255.3|13001.5|12982.5|236373
1652997600000|2022-05-19 22:00:00|13248.2|13224.2|13492.7|13482.7|13541.2|13530.2|13197.3|13187.3|376642
1653256800000|2022-05-22 22:00:00|13554.6|13530.6|13346.6|13322.6|13641.3|13617.3|13270.9|13260.9|296127
1653343200000|2022-05-23 22:00:00|13329.1|13305.1|13120.5|13096.5|13358.3|13347.9|13049.4|13038.4|330972
1653429600000|2022-05-24 22:00:00|13120.1|13096.1|13149.3|13125.3|13171.7|13161.7|13058.7|13048.7|347929
1653516000000|2022-05-25 22:00:00|13152.8|13128.8|13222.3|13198.3|13249.5|13239.5|12969.7|12959.7|441397
1653602400000|2022-05-26 22:00:00|13219.6|13195.6|13286|13276|13391.5|13381.5|13171|13161|358086
1653861600000|2022-05-29 22:00:00|13281|13257|13365|13341|13426|13416|13266.2|13242.2|266930
1653948000000|2022-05-30 22:00:00|13358.6|13334.6|13563.7|13539.7|13622.5|13612.5|13302|13288.5|365661
1654034400000|2022-05-31 22:00:00|13564|13540|13487.3|13463.3|13641.7|13631.7|13440.5|13429.5|254413
1654120800000|2022-06-01 22:00:00|13487.1|13463.1|13668.6|13644.6|13672.4|13661.1|13395.5|13385.5|203682
1654207200000|2022-06-02 22:00:00|13669.1|13645.1|13564.4|13554.4|13910.1|13900.1|13562.4|13552.4|108843
1654466400000|2022-06-05 22:00:00|13585|13561|13696.6|13672.6|13768.8|13757.8|13350.8|13340.8|357751
1654552800000|2022-06-06 22:00:00|13696|13672|13947.7|13923.7|13970.8|13960.8|13590.3|13580.3|318178
1654639200000|2022-06-07 22:00:00|13946.1|13922.1|14008.7|13984.7|14053.3|14042.3|13803.6|13793.6|312199
1654725600000|2022-06-08 22:00:00|14006.4|13982.4|13731.1|13707.1|14070.3|14060.3|13709.9|13699.9|296898
1654812000000|2022-06-09 22:00:00|13732.2|13708.2|13970|13960|14135|14125|13690.9|13676.2|419981
1655071200000|2022-06-12 22:00:00|13871.4|13847.4|13667.9|13643.9|13957.5|13947.5|13629.5|13618.5|384039
1655157600000|2022-06-13 22:00:00|13668.9|13644.9|13918.4|13894.4|13947.2|13937.2|13607.2|13597.2|314538
1655244000000|2022-06-14 22:00:00|13921.2|13897.2|14244.1|14220.1|14396.5|14386.5|13883.4|13873.4|464973
1655330400000|2022-06-15 22:00:00|14251.3|14227.3|13968|13944|14338.1|14314.1|13900.1|13889.1|328769
1655416800000|2022-06-16 22:00:00|13970|13946|14309.1|14299.1|14353.5|14343.5|13939.5|13915.5|372857
1655676000000|2022-06-19 22:00:00|14352.5|14328.5|14351.8|14327.8|14496.7|14486.7|14222.7|14212.7|263332
1655762400000|2022-06-20 22:00:00|14349|14325|14415.4|14391.4|14444.3|14434.3|14232.5|14222.5|277750
1655848800000|2022-06-21 22:00:00|14411.2|14387.2|14236.4|14212.4|14413.2|14389.2|14159.3|14149.3|278765
1655935200000|2022-06-22 22:00:00|14239.5|14215.5|14458.7|14434.7|14496|14485|14168.2|14144.2|289417
1656021600000|2022-06-23 22:00:00|14455.9|14431.9|14722.9|14712.9|14728.9|14718.9|14443|14426.3|414330
1656280800000|2022-06-26 22:00:00|14727.4|14703.4|14814.6|14790.6|14941.5|14931.5|14655.7|14631.7|513684
1656367200000|2022-06-27 22:00:00|14819.4|14795.4|14846.2|14822.2|14982.5|14972.5|14716.6|14706.6|412910
1656453600000|2022-06-28 22:00:00|14849|14825|14761.7|14737.7|14938.9|14928.9|14709.5|14699.5|325205
1656540000000|2022-06-29 22:00:00|14765.9|14741.9|15090.2|15066.2|15126.5|15116.5|14680.7|14670.7|353430
1656626400000|2022-06-30 22:00:00|15092.2|15068.2|15034.5|15024.5|15128.6|15104.6|14833.5|14823.5|205921
1656885600000|2022-07-03 22:00:00|15020.6|14996.6|14999|14975|15022.9|15005|14771.5|14761.5|215782
1656972000000|2022-07-04 22:00:00|15001.2|14977.2|14994|14970|15159|15149|14824|14814|316364
1657058400000|2022-07-05 22:00:00|15001.9|14977.9|14741.1|14717.1|15034.5|15024.5|14649.9|14639.9|274716
1657144800000|2022-07-06 22:00:00|14742.5|14718.5|14864.4|14840.4|14902.1|14891.1|14611.1|14601.1|237526
1657231200000|2022-07-07 22:00:00|14864.5|14840.5|14787.3|14777.3|14907.1|14897.1|14696.8|14684.8|235582
1657490400000|2022-07-10 22:00:00|14769.9|14745.9|14423.6|14399.6|14787.4|14769.8|14379.3|14368.3|278853
1657576800000|2022-07-11 22:00:00|14421.4|14397.4|14335.4|14311.4|14507.3|14497.3|14233.5|14223.5|239682
1657663200000|2022-07-12 22:00:00|14336.1|14312.1|14333.3|14309.3|14428.8|14418.8|14225.8|14214.8|234493
1657749600000|2022-07-13 22:00:00|14332.8|14308.8|14233.2|14209.2|14385.8|14375.8|14135.8|14124.8|284089
1657836000000|2022-07-14 22:00:00|14237.5|14213.5|14020.3|14010.3|14438.8|14428.8|13946.8|13935.8|370983
1658095200000|2022-07-17 22:00:00|14054.7|14030.7|14180.7|14156.7|14265.8|14255.8|13963.3|13953.3|267003
1658181600000|2022-07-18 22:00:00|14177.7|14153.7|14168.2|14144.2|14201.9|14183.3|13965.2|13955.2|231681
1658268000000|2022-07-19 22:00:00|14167.2|14143.2|14057.6|14033.6|14226.3|14216.3|14030.8|14019.8|203006
1658354400000|2022-07-20 22:00:00|14056.4|14032.4|13945.3|13921.3|14088.3|14078.3|13886.6|13875.6|252183
1658440800000|2022-07-21 22:00:00|13941.5|13917.5|13933.3|13923.3|14143.8|14133.8|13893.8|13883.8|266304
1658700000000|2022-07-24 22:00:00|13929.8|13905.8|13980.9|13956.9|14020.8|14010.8|13894.8|13884.8|278670
1658786400000|2022-07-25 22:00:00|13986.8|13962.8|14005.8|13981.8|14104.6|14094.6|13955.1|13939.4|420053
1658872800000|2022-07-26 22:00:00|14005|13981|13973.1|13949.1|14059|14035|13872.4|13862.4|312800
1658959200000|2022-07-27 22:00:00|13973.2|13949.2|13900.5|13876.5|14091.9|14081.9|13815.5|13804.5|260277
1659045600000|2022-07-28 22:00:00|13894.3|13870.3|13682.2|13672.2|14012.7|14002.7|13616.7|13604.7|284503
1659304800000|2022-07-31 22:00:00|13677.8|13653.8|13625.7|13601.7|13784.7|13774.7|13575.7|13561.4|238600
1659391200000|2022-08-01 22:00:00|13625.1|13601.1|13496.3|13472.3|13632.2|13608.2|13393.7|13383.7|369268
1659477600000|2022-08-02 22:00:00|13497.1|13473.1|13372.8|13348.8|13608.1|13598.1|13298.1|13288.1|270804
1659564000000|2022-08-03 22:00:00|13373.8|13349.8|13499.6|13475.6|13523.5|13511.5|13359.6|13337.9|216274
1659650400000|2022-08-04 22:00:00|13500.8|13476.8|13580|13570|13647.5|13637.5|13429.5|13419.5|206184
1659909600000|2022-08-07 22:00:00|13593.9|13569.9|13522.7|13498.7|13626.5|13616.5|13488.5|13478.5|139334
1659996000000|2022-08-08 22:00:00|13516.3|13492.3|13543.6|13519.6|13616.5|13606.5|13481.5|13471.5|128845
1660082400000|2022-08-09 22:00:00|13544|13520|13461.4|13437.4|13560|13550|13296.5|13286.5|193408
1660168800000|2022-08-10 22:00:00|13461.9|13437.9|13671.2|13647.2|13752.2|13741.2|13383|13373|247219
1660255200000|2022-08-11 22:00:00|13671.6|13647.6|13720.4|13710.4|13740|13728.9|13580.2|13570.2|179181
1660514400000|2022-08-14 22:00:00|13717.7|13693.7|13680|13656|13806.9|13796.9|13620.9|13610.9|174739
1660600800000|2022-08-15 22:00:00|13679.8|13655.8|13675.2|13651.2|13772.4|13762.4|13614.7|13604.7|171503
1660687200000|2022-08-16 22:00:00|13674.6|13650.6|13775.8|13751.8|13833.7|13823.7|13553.7|13543.7|226239
1660773600000|2022-08-17 22:00:00|13776.2|13752.2|13625.3|13601.3|13781.2|13771.2|13582.9|13572.9|199057
1660860000000|2022-08-18 22:00:00|13624.5|13600.5|13547.4|13537.4|13702.9|13692.9|13535.9|13524.9|189909
1661119200000|2022-08-21 22:00:00|13526.4|13502.4|13639.4|13615.4|13743|13733|13492.7|13468.7|227917
1661205600000|2022-08-22 22:00:00|13639.9|13615.9|13659.8|13635.8|13723.5|13713.5|13502.5|13492.5|215319
1661292000000|2022-08-23 22:00:00|13659.3|13635.3|13476.1|13452.1|13678.4|13654.4|13400.1|13390|270541
1661378400000|2022-08-24 22:00:00|13475.3|13451.3|13649.5|13625.5|13658.6|13647.6|13377|13367|355194
1661464800000|2022-08-25 22:00:00|13650.4|13626.4|13537.9|13527.9|13679.9|13668.9|13533.4|13523.4|410223