1280095200000|2010-07-25 22:00:00|796.5|789|796.5|794|797|794|793|770.5|0
1280181600000|2010-07-26 22:00:00|797|792|792|785|818.5|800|788|770|0
1280268000000|2010-07-27 22:00:00|792.5|785.5|783.5|775|812.5|789.5|778.5|773|0
1280354400000|2010-07-28 22:00:00|783|776.5|779|771|790|782|772|763|0
1280440800000|2010-07-29 22:00:00|778.5|771.5|767.5|759.5|779|772|761.5|757|0
1280700000000|2010-08-01 22:00:00|766.5|761.5|791.5|777.5|795|783|766.5|753.5|0
1280786400000|2010-08-02 22:00:00|793.5|775.5|783.5|776|795|781|778|745.5|0
1280872800000|2010-08-03 22:00:00|784|760.5|787|780.5|787|782.5|777|760.5|0
1280959200000|2010-08-04 22:00:00|795|781|779.5|775|795|786|776|773.5|0
1281304800000|2010-08-08 22:00:00|786|763|779.5|772|786|778.5|773.5|763|0
1281391200000|2010-08-09 22:00:00|785.5|770.5|772|765|785.5|774.5|766|763|0
1281477600000|2010-08-10 22:00:00|778|764|752|743|796|770|744.5|705.5|0
1281564000000|2010-08-11 22:00:00|751.5|741|754|743|796|748.5|743.5|723|0
1281909600000|2010-08-15 22:00:00|796|710|755|742|796|750|726|710|0
1281996000000|2010-08-16 22:00:00|755.5|725|768|755|771|761.5|752|725|0
1282082400000|2010-08-17 22:00:00|767.5|758|760.5|753.5|770.5|759.5|757|731|0
1282168800000|2010-08-18 22:00:00|762|753|753|745.5|792|765.5|749|745.5|0
1282514400000|2010-08-22 22:00:00|762|737|748.5|739|850|745|741|735.5|0
1282600800000|2010-08-23 22:00:00|749.5|735.5|731.5|720|753.5|737|721.5|718|0
1282687200000|2010-08-24 22:00:00|732|721|724|719.5|753.5|728.5|716|710|0
1282773600000|2010-08-25 22:00:00|727|722|727|723|732|726.5|725|715|0
1283119200000|2010-08-29 22:00:00|750|725|743.5|739.5|750|743.5|741|725|0
1283205600000|2010-08-30 22:00:00|744|739|749|738|750|743.5|733.5|730.5|0
1283292000000|2010-08-31 22:00:00|750|739.5|761|756|771.5|760|739.5|735|0
1283378400000|2010-09-01 22:00:00|762|756.5|768.5|760.5|771.5|763|760|745|0
1283464800000|2010-09-02 22:00:00|767|761|769|759|771.5|768|733|721|0
1283724000000|2010-09-05 22:00:00|771.5|760|771|760|781.5|774|769|750|0
1283810400000|2010-09-06 22:00:00|794.5|761|761|752|794.5|766.5|758.5|751|0
1283896800000|2010-09-07 22:00:00|760.5|751.5|762|751.5|762.5|759.5|752|738|0
1283983200000|2010-09-08 22:00:00|761.5|750.5|766|763|771.5|764.5|758.5|741|0
1284069600000|2010-09-09 22:00:00|765.5|763.5|778|770.5|780|775|764|721.5|0
1284328800000|2010-09-12 22:00:00|777.5|765|777.5|772.5|781.5|778|774.5|765|0
1284415200000|2010-09-13 22:00:00|777|771|783.5|781|785|781|777|770.5|0
1284501600000|2010-09-14 22:00:00|785|783|778.5|771.5|791|783|775|766|0
1284588000000|2010-09-15 22:00:00|778|771|775|771|800|776.5|772|764|0
1284674400000|2010-09-16 22:00:00|776|773|778|772|778|774|776|772|0
1284933600000|2010-09-19 22:00:00|777|764|790.5|781|1002|782.5|775.5|764|0
1285020000000|2010-09-20 22:00:00|794.5|781.5|785.5|778.5|795|789|781|741|0
1285106400000|2010-09-21 22:00:00|788|770.5|776.5|770.5|794|779|772.5|770|0
1285192800000|2010-09-22 22:00:00|778|767.5|778.5|767.5|779|768|778|767.5|0
1285711200000|2010-09-28 22:00:00|780.5|770|782|775|787|784.5|777.5|770|0
1285797600000|2010-09-29 22:00:00|787|776|782|775.5|787|783.5|775.5|770|0
1286143200000|2010-10-03 22:00:00|791.5|766|770|764|800|777.5|769|760.5|0
1286229600000|2010-10-04 22:00:00|771|762|776|769|785.5|772.5|767.5|760.5|0
1286316000000|2010-10-05 22:00:00|776.5|769.5|777|770|784.5|782|774|768|0
1286402400000|2010-10-06 22:00:00|776.5|763.5|776.5|768.5|785|776.5|770.5|761|0
1286488800000|2010-10-07 22:00:00|784.5|767|775.5|772|785.5|773.5|771.5|760|0
1286748000000|2010-10-10 22:00:00|785.5|771.5|785|780|785.5|782|776.5|770.5|0
1286834400000|2010-10-11 22:00:00|782.5|769|787|781.5|788.5|783.5|778.5|761|0
1286920800000|2010-10-12 22:00:00|795.5|782|807|798.5|807.5|803|788|760|0
1287007200000|2010-10-13 22:00:00|841|798|812.5|809|841|811|808.5|782|0
1287352800000|2010-10-17 22:00:00|817|796|817|810|817|811.5|807.5|796|0
1287439200000|2010-10-18 22:00:00|828.5|810.5|803|795|828.5|811.5|753.5|751|0
1287525600000|2010-10-19 22:00:00|802.5|792|807|799|830|804.5|789.5|778|0
1287612000000|2010-10-20 22:00:00|806.5|799.5|809.5|806.5|830|809.5|800|771|0
1287698400000|2010-10-21 22:00:00|812.5|795|820|812|820|812|807.5|795|0
1287957600000|2010-10-24 22:00:00|819.5|808.5|820|817|830|820|816.5|798|0
1288044000000|2010-10-25 22:00:00|819.5|816.5|823.5|816|830|820|813|804|0
1288130400000|2010-10-26 22:00:00|822|816.5|824.5|809.5|827.5|819|805|784|0
1288216800000|2010-10-27 22:00:00|829|807.5|823.5|820|830|827|820.5|784|0
1288566000000|2010-10-31 23:00:00|835|815|826.5|817|835|831.5|823.5|815|0
1288652400000|2010-11-01 23:00:00|837.5|811.5|829.5|817|837.5|823.5|820|811.5|0
1288738800000|2010-11-02 23:00:00|840|811.5|828.5|818|840|824.5|818.5|811.5|0
1288825200000|2010-11-03 23:00:00|829|811.5|829|823|852|823|819.5|811.5|0
1288911600000|2010-11-04 23:00:00|830|811.5|821.5|816.5|837|826|819|811.5|0
1289170800000|2010-11-07 23:00:00|836|811.5|826|820|836|821.5|820.5|810.5|0
1289257200000|2010-11-08 23:00:00|839|810.5|825|819.5|839|826.5|820|807.5|0
1289343600000|2010-11-09 23:00:00|838.5|802.5|821|813|853|823.5|813.5|802.5|0
1289430000000|2010-11-10 23:00:00|855|804|796.5|792|855|815.5|792.5|790|0
1289516400000|2010-11-11 23:00:00|855|784|783|775.5|855|785|778|774|0
1289775600000|2010-11-14 23:00:00|799.5|773.5|791.5|786.5|799.5|790|778|773.5|0
1289862000000|2010-11-15 23:00:00|794|760|771|765|794|784|766.5|759|0
1289948400000|2010-11-16 23:00:00|796|756.5|777|770|796|779|771.5|755|0
1290034800000|2010-11-17 23:00:00|791|770.5|800|796|801|797.5|786|770.5|0
1290121200000|2010-11-18 23:00:00|801|760|796|791.5|801|797.5|789.5|760|0
1290380400000|2010-11-21 23:00:00|809|779.5|793.5|783.5|809|797|789|779.5|0
1290466800000|2010-11-22 23:00:00|809|778.5|781.5|778|809|783|780|768.5|0
1290553200000|2010-11-23 23:00:00|800|769|796|785|800|787.5|775.5|769|0
1290639600000|2010-11-24 23:00:00|795.5|769|793.5|788|797.5|794|789|769|0
1290726000000|2010-11-25 23:00:00|800|769|792.5|783.5|800|792|783.5|769|0
1290985200000|2010-11-28 23:00:00|800|769|782.5|779|803|800.5|778|769|0
1291071600000|2010-11-29 23:00:00|795.5|769|773.5|769|795.5|778.5|767|764.5|0
1291158000000|2010-11-30 23:00:00|788|759|786|782.5|788|783|773|759|0
1291244400000|2010-12-01 23:00:00|794|779|806|799.5|809.5|802.5|788|779|0
1291330800000|2010-12-02 23:00:00|814|797|806.5|802|814|807|800.5|797|0
1291590000000|2010-12-05 23:00:00|814|789|811|804|814|808|804|789|0
1291676400000|2010-12-06 23:00:00|814|789|815.5|805|817.5|814|808|789|0
1291762800000|2010-12-07 23:00:00|820|804|823|819|826|823|811.5|804|0
1291849200000|2010-12-08 23:00:00|860|720.5|830.5|821.5|860|829.5|820.5|720.5|0
1291935600000|2010-12-09 23:00:00|832.5|813.5|837|826|837.5|828|823|813.5|0
1292194800000|2010-12-12 23:00:00|840.5|818|843|837.5|843|840.5|834.5|818|0
1292281200000|2010-12-13 23:00:00|850.5|719.5|839|831.5|850.5|839|835.5|719.5|0
1292367600000|2010-12-14 23:00:00|844.5|813|832.5|828|844.5|836|823.5|813|0
1292454000000|2010-12-15 23:00:00|839|719.5|836|828.5|839|833|830|719.5|0
1292540400000|2010-12-16 23:00:00|842.5|820|832|826.5|842.5|832|831|820|0
1292799600000|2010-12-19 23:00:00|838|820|839.5|828|840|836.5|833.5|820|0
1292886000000|2010-12-20 23:00:00|842|831|853|848|856.5|849|837|831|0
1292972400000|2010-12-21 23:00:00|853.5|833|844|837|853.5|845|841|833|0
1293058800000|2010-12-22 23:00:00|852|833|855.5|849|855.5|851|846|833|0
1293404400000|2010-12-26 23:00:00|855|838.5|855.5|837.5|855.5|846.5|840.5|836.5|0
1293490800000|2010-12-27 23:00:00|855|836.5|851.5|845|855.5|847.5|845|836.5|0
1293577200000|2010-12-28 23:00:00|859|834|855|852|859|852|849.5|834|0
1293663600000|2010-12-29 23:00:00|859.5|834|852.5|847|859.5|852|846|834|0
1294009200000|2011-01-02 23:00:00|860|847.5|861.5|857.5|868|861|857.5|847|0
1294095600000|2011-01-03 23:00:00|868|847|862|859.5|868|864|858.5|847|0
1294182000000|2011-01-04 23:00:00|868|847|865|861.5|868|864.5|852.5|847|0
1294268400000|2011-01-05 23:00:00|888|848.5|871|867|888|871|865|848.5|0
1294354800000|2011-01-06 23:00:00|880|862|870|862|880|872|866.5|855|0
1294614000000|2011-01-09 23:00:00|880|863|860.5|858|880|868.5|856|847|0
1294700400000|2011-01-10 23:00:00|866|848|878|875|881.5|876.5|861.5|848|0
1294786800000|2011-01-11 23:00:00|879.5|870.5|891|885|891|888|879|870.5|0
1294873200000|2011-01-12 23:00:00|889.5|859|887|878.5|892|888|879|859|0
1294959600000|2011-01-13 23:00:00|899|869|880.5|877|899|879.5|874.5|869|0
1295218800000|2011-01-16 23:00:00|890|859|880|874.5|890|880.5|872|859|0
1295305200000|2011-01-17 23:00:00|899|873|894.5|888.5|899|890.5|882.5|873|0
1295391600000|2011-01-18 23:00:00|900|879|884|879|901|895|878.5|870|0
1295478000000|2011-01-19 23:00:00|899|872.5|867|864|899|876.5|858.5|856|0
1295564400000|2011-01-20 23:00:00|880|852.5|870|861|880|873|864.5|852.5|0
1295823600000|2011-01-23 23:00:00|884|858|865|857.5|884|872.5|858.5|853|0
1295910000000|2011-01-24 23:00:00|874|852.5|868.5|859|874|865|860|852.5|0
1295996400000|2011-01-25 23:00:00|870|852.5|877|873.5|880|875.5|865|852.5|0
1296082800000|2011-01-26 23:00:00|887|861|883.5|880|888.5|885|877|861|0
1296169200000|2011-01-27 23:00:00|890|878.5|865|860|890|878.5|865|860|0
1296428400000|2011-01-30 23:00:00|890|860.5|869|863.5|890|870|855|852.5|0
1296514800000|2011-01-31 23:00:00|875|848.5|879|874|879|876.5|870|848.5|0
1296601200000|2011-02-01 23:00:00|877|858|874|869.5|887|884.5|873.5|858|0
1296687600000|2011-02-02 23:00:00|887.5|862.5|880|872.5|887.5|877|873|862.5|0
1296774000000|2011-02-03 23:00:00|889|863|892.5|881.5|892.5|885|877.5|863|0
1297033200000|2011-02-06 23:00:00|892|868|901.5|898|909|906|887|868|0
1297119600000|2011-02-07 23:00:00|905|888.5|907.5|899|912.5|908|901|888.5|0
1297206000000|2011-02-08 23:00:00|928|898|901|895|928|905|897.5|894.5|0
1297292400000|2011-02-09 23:00:00|903|890.5|901.5|895.5|903|899|888|880.5|0
1297378800000|2011-02-10 23:00:00|928|888|905|894|928|897|886|880.5|0
1297638000000|2011-02-13 23:00:00|908|880|914|906.5|915|907.5|904|880|0
1297724400000|2011-02-14 23:00:00|918|900|910|904.5|918|909.5|906|900|0
1297810800000|2011-02-15 23:00:00|918|900|917|908.5|918|912.5|909.5|900|0
1297897200000|2011-02-16 23:00:00|918|900|918|915|919|916.5|909|900|0
1297983600000|2011-02-17 23:00:00|925.5|900|920|913|925.5|916|909|900|0
1298242800000|2011-02-20 23:00:00|938|903|902.5|894|938|913.5|901.5|893|0
1298329200000|2011-02-21 23:00:00|938|893|895.5|887|938|902|885.5|880|0
1298415600000|2011-02-22 23:00:00|909|880|878|870|909|899|865|847|0
1298502000000|2011-02-23 23:00:00|908|847|881|875|908|876|867|847|0
1298588400000|2011-02-24 23:00:00|877|847|899|893|900|895.5|872.5|847|0
1298847600000|2011-02-27 23:00:00|900.5|895|904|899|910|906.5|898|879|0
1298934000000|2011-02-28 23:00:00|917|899.5|891.5|884|917|914|891.5|880|0
1299020400000|2011-03-01 23:00:00|906|857|897.5|892|906|897.5|884|857|0
1299106800000|2011-03-02 23:00:00|903|875|908|905|908|905|895|875|0
1299193200000|2011-03-03 23:00:00|918|898|894|888|918|909.5|891.5|887|0
1299452400000|2011-03-06 23:00:00|899|875.5|900|891.5|906.5|904|881.5|873|0
1299538800000|2011-03-07 23:00:00|908|883|906.5|896.5|908|902|894.5|883|0
1299625200000|2011-03-08 23:00:00|908|886|899.5|889|908|903|892|886|0
1299711600000|2011-03-09 23:00:00|904.5|886|879.5|871|904.5|888|876.5|866|0
1299798000000|2011-03-10 23:00:00|882|866|876.5|869|882|871|867|857.5|0
1300057200000|2011-03-13 23:00:00|879|856|877.5|871|882.5|879.5|854|843.5|0
1300143600000|2011-03-14 23:00:00|879.5|832|866.5|858|881|868|842.5|832|0
1300230000000|2011-03-15 23:00:00|879.5|856|858|848|885.5|882.5|856|847.5|0
1300316400000|2011-03-16 23:00:00|872|833|871.5|861|880|871|854.5|833|0
1300402800000|2011-03-17 23:00:00|882|859|872|867|893|884.5|868|859|0
1300662000000|2011-03-20 23:00:00|888.5|878|902.5|898.5|903|900.5|883.5|859|0
1300748400000|2011-03-21 23:00:00|906|889.5|889.5|881|906|900|884.5|873.5|0
1300834800000|2011-03-22 23:00:00|891.5|872.5|895|884.5|899|890.5|880.5|872.5|0
1300921200000|2011-03-23 23:00:00|899.5|882.5|907|899|909.5|905|886|880|0
1301007600000|2011-03-24 23:00:00|909.5|900|912.5|907|914|911|901|898|0
1301263200000|2011-03-27 22:00:00|904|897|923.5|913|924.5|921|904|890.5|0
1301349600000|2011-03-28 22:00:00|929.5|905|926.5|915.5|929.5|923.5|910.5|905|0
1301436000000|2011-03-29 22:00:00|936.5|910|934.5|926|936.5|927|921|910|0
1301522400000|2011-03-30 22:00:00|938|925|932.2|927.7|938|929.7|927|923|0
1301608800000|2011-03-31 22:00:00|937.7|920.7|938.7|934.2|941.7|938.2|930.7|920.7|0
1301868000000|2011-04-03 22:00:00|948.7|932.7|943|939|948.7|941|940.2|919.2|0
1301954400000|2011-04-04 22:00:00|948.5|907.5|959|948.5|961.5|948.5|942.5|907.5|0
1302040800000|2011-04-05 22:00:00|949.5|933.5|942.5|938.5|4202|950|939.5|933.5|0
1302127200000|2011-04-06 22:00:00|958.5|933.5|942.5|934.5|958.5|945|935|930|0
1302213600000|2011-04-07 22:00:00|944.5|923.5|929.5|923.5|979.5|943|929.5|923.5|0
1302472800000|2011-04-10 22:00:00|934.5|927.5|932.5|928.5|944|937.5|926.5|923.5|0
1302559200000|2011-04-11 22:00:00|938.5|923.5|915.5|909.5|938.5|929.5|907.5|905|0
1302645600000|2011-04-12 22:00:00|938.5|903.5|925|920|938.5|922|913.5|903.5|0
1302732000000|2011-04-13 22:00:00|933.5|899.5|924.5|909.5|935|921|913.5|899.5|0
1302818400000|2011-04-14 22:00:00|939.5|904|923.5|916.5|939.5|920|918|904|0
1303077600000|2011-04-17 22:00:00|939.5|902|901.5|897|939.5|919.5|897.5|894.5|0
1303164000000|2011-04-18 22:00:00|939.5|892|909|903.5|939.5|909.5|898.5|892|0
1303250400000|2011-04-19 22:00:00|912.5|900.5|919.5|912|920.5|916.5|906|900.5|0
1303336800000|2011-04-20 22:00:00|928|907.5|917.5|914.5|929.5|927|916|907.5|0
1303768800000|2011-04-25 22:00:00|944.5|905.5|925.5|921|944.5|922.5|918.5|905.5|0
1303855200000|2011-04-26 22:00:00|944.5|904.5|931.5|919|944.5|924.5|921|904.5|0
1303941600000|2011-04-27 22:00:00|944.5|920.5|930.5|923.5|944.5|927|920.5|914.5|0
1304028000000|2011-04-28 22:00:00|944.5|905.5|943|933.5|944.5|936|928.5|905.5|0
1304287200000|2011-05-01 22:00:00|946.5|931.5|935|925.5|946.5|940|932.5|924.5|0
1304373600000|2011-05-02 22:00:00|943|921|923.5|918|943|930|920.5|918|0
1304460000000|2011-05-03 22:00:00|954|911|923|914|954|924|912.5|891.5|0
1304546400000|2011-05-04 22:00:00|954|895|921|911.5|954|922|911.5|895|0
1304632800000|2011-05-05 22:00:00|954|913|922|918.5|954|927|893.5|888|0
1304892000000|2011-05-08 22:00:00|937|889|939|929.5|947|935|925.5|889|0
1304978400000|2011-05-09 22:00:00|944|913.5|938|931.5|946.5|932.5|930|888.5|0
1305064800000|2011-05-10 22:00:00|940|924|927.5|918.5|940|935.5|924|918|0
1305151200000|2011-05-11 22:00:00|936|918|929|925|937.5|926|917|908.5|0
1305237600000|2011-05-12 22:00:00|937|920.5|931.5|924|937|929|924.5|920.5|0
1305496800000|2011-05-15 22:00:00|940|914|923|915.5|940|928.5|915|907.5|0
1305583200000|2011-05-16 22:00:00|929.5|909|918|913.5|929.5|923.5|915.5|903.5|0
1305669600000|2011-05-17 22:00:00|928|913|923.5|917|928|921.5|917|913|0
1305756000000|2011-05-18 22:00:00|926.5|907.5|925|919|926.5|922.5|917.5|907.5|0
1305842400000|2011-05-19 22:00:00|932.5|906.5|922.5|911|935|923|915|905|0
1306101600000|2011-05-22 22:00:00|924|891|904.5|890|935|907|894.5|888|0
1306188000000|2011-05-23 22:00:00|902|888|899.5|891.5|909|901|893|888|0
1306274400000|2011-05-24 22:00:00|937|890|908.5|897.5|937|901|891.5|889|0
1306360800000|2011-05-25 22:00:00|910|897|904.5|894|910|901.5|892|879.5|0
1306447200000|2011-05-26 22:00:00|905|902|899.5|891|905|902|891|876.5|0
1306706400000|2011-05-29 22:00:00|898.5|878|919|913|920|913|898.5|878|0
1306792800000|2011-05-30 22:00:00|920|905|920|915.5|927.5|921|914.5|905|0
1306879200000|2011-05-31 22:00:00|932.5|910|911|897|932.5|919|909|896.5|0
1306965600000|2011-06-01 22:00:00|921.5|895|909|901.5|921.5|906.5|901|895|0
1307052000000|2011-06-02 22:00:00|937|897|904.5|900.5|937|905|899.5|885|0
1307311200000|2011-06-05 22:00:00|911|887.5|893.5|885.5|915|901.5|893.5|881|0
1307397600000|2011-06-06 22:00:00|936.5|877|899.5|891|936.5|903|887.5|877|0
1307484000000|2011-06-07 22:00:00|896|881|884.5|878.5|896|891|881|878.5|0
1307570400000|2011-06-08 22:00:00|891|879|893.5|889.5|893.5|891|884|878.5|0
1307656800000|2011-06-09 22:00:00|900|872.5|882|872|900.5|888|877|870|0
1307916000000|2011-06-12 22:00:00|889.5|872.5|882|873.5|889.5|880.5|878|868.5|0
1308002400000|2011-06-13 22:00:00|885|869|897|890|898.5|893|885|869|0
1308088800000|2011-06-14 22:00:00|905|883|885|872|905.5|890|879.5|870.5|0
1308175200000|2011-06-15 22:00:00|900.5|868|869|860|900.5|875.5|865|859.5|0
1308261600000|2011-06-16 22:00:00|895|859.5|872|860|895|875.5|863.5|859|0
1308520800000|2011-06-19 22:00:00|882|849|867|859.5|882|866|862|848|0
1308607200000|2011-06-20 22:00:00|883.5|859|879.5|871.5|883.5|873.5|868|850|0
1308693600000|2011-06-21 22:00:00|883.5|859|877|869|883.5|878|873|859|0
1308780000000|2011-06-22 22:00:00|879|855|871|865|879|871|861|855|0
1308866400000|2011-06-23 22:00:00|884|858|868|860.5|884|874.5|860|850.5|0
1309125600000|2011-06-26 22:00:00|875|854|866|856.5|884.5|864|855|840|0
1309212000000|2011-06-27 22:00:00|907.5|850|865|860|907.5|860|854|850|0
1309298400000|2011-06-28 22:00:00|871|856.5|882.5|873.5|885|882|864|856.5|0
1309384800000|2011-06-29 22:00:00|887|869|901|889.5|901|893.5|884|869|0
1309471200000|2011-06-30 22:00:00|906|888|904.5|893|915|899.5|889|886|0
1309730400000|2011-07-03 22:00:00|914|894|912|904.5|918|912|902|894|0
1309816800000|2011-07-04 22:00:00|915.5|893.5|907|898|918|908|903|893.5|0
1309903200000|2011-07-05 22:00:00|915|892|904|897.5|924|902|896.5|892|0
1309989600000|2011-07-06 22:00:00|913|891.5|914|907|918|913|898|891.5|0
1310076000000|2011-07-07 22:00:00|918.5|899|908.5|899|918.5|910|898|889|0
1310335200000|2011-07-10 22:00:00|909|885.5|877.5|866|909|897|874|866|0
1310421600000|2011-07-11 22:00:00|884|865.5|875.5|862.5|884|870|853|850.5|0
1310508000000|2011-07-12 22:00:00|882|858|875|867.5|882|874|868.5|858|0
1310594400000|2011-07-13 22:00:00|878|854|847.5|841|878|861.5|834|828.5|0
1310680800000|2011-07-14 22:00:00|850|823|843.5|838.5|858.5|848|830|823|0
1310940000000|2011-07-17 22:00:00|855|823|819|814|855|833.5|813|809.5|0
1311026400000|2011-07-18 22:00:00|820|811|844.5|837.5|845|840|814.5|810|0
1311112800000|2011-07-19 22:00:00|849|824|843.5|834|850|846.5|836.5|824|0
1311199200000|2011-07-20 22:00:00|859|828|851|845.5|859|847|831|828|0
1311285600000|2011-07-21 22:00:00|854|824.5|852|845.5|855.5|852.5|844.5|824.5|0
1311544800000|2011-07-24 22:00:00|851.5|824|852.5|846|852.5|848.5|841.5|824|0
1311631200000|2011-07-25 22:00:00|850.5|816.5|848|836.5|852.5|847.5|842.5|816.5|0
1311717600000|2011-07-26 22:00:00|852.5|834.5|838.5|833.5|852.5|845|837|833.5|0
1311804000000|2011-07-27 22:00:00|845.5|828.5|825.5|818.5|845.5|834|816.5|813.5|0
1311890400000|2011-07-28 22:00:00|845.5|813.5|820|815|845.5|822.5|810|804|0
1312149600000|2011-07-31 22:00:00|830.5|812.5|818.5|810|845.5|839.5|815|799.5|0
1312236000000|2011-08-01 22:00:00|845|799.5|781|771|845|812|779.5|770.5|0
1312322400000|2011-08-02 22:00:00|845|769|771|764.5|845|779.5|755.5|752.5|0
1312408800000|2011-08-03 22:00:00|760.5|719.5|716|701.5|774.5|771|708|693|0
1312495200000|2011-08-04 22:00:00|712|692.5|731.5|708.5|739|735|669.5|654|0
1312754400000|2011-08-07 22:00:00|716|675.5|659|652|724|719|658|651|0
1312840800000|2011-08-08 22:00:00|662|649|714|700.5|737.5|703|640.5|629|0
1312927200000|2011-08-09 22:00:00|715|682|696.5|681|741.5|737.5|685|678.5|0
1313013600000|2011-08-10 22:00:00|741|691|738|727|741|727|687|681|0
1313100000000|2011-08-11 22:00:00|739|626|756|744|759|749.5|717.5|626|0
1313359200000|2011-08-14 22:00:00|759|741.5|762|752.5|766|762.5|752|741.5|0
1313445600000|2011-08-15 22:00:00|769|676|738|728.5|769|751|730.5|676|0
1313532000000|2011-08-16 22:00:00|801|727.5|721|711|801|736|714.5|711|0
1313618400000|2011-08-17 22:00:00|722|707.5|693|677|763|711|677.5|672.5|0
1313704800000|2011-08-18 22:00:00|685|664.5|693|669|723|700|667|664|0
1313964000000|2011-08-21 22:00:00|707.5|645|697|682|707.5|702|685|645|0
1314050400000|2011-08-22 22:00:00|707.5|671|715|711|715|711.5|694.5|671|0
1314136800000|2011-08-23 22:00:00|717.5|681|728|716|729|726|703|669|0
1314223200000|2011-08-24 22:00:00|738|727|722|704.5|738|733|711.5|702|0
1314309600000|2011-08-25 22:00:00|752|702|720.5|706|752|718.5|701|692.5|0
1314568800000|2011-08-28 22:00:00|781|692|740|734|781|737.5|723.5|692|0
1314655200000|2011-08-29 22:00:00|743.5|726|752.5|738.5|753|741|730.5|726|0
1314741600000|2011-08-30 22:00:00|758|726|755|747|802|755.5|742|726|0
1314828000000|2011-08-31 22:00:00|764|726|750|742.5|774|765.5|744.5|726|0
1314914400000|2011-09-01 22:00:00|789|740|730|715|789|743|723|710.5|0
1315173600000|2011-09-04 22:00:00|735|710|696|691|735|716|695|690|0
1315260000000|2011-09-05 22:00:00|728|690|701.5|691.5|728|699.5|683.5|680|0
1315346400000|2011-09-06 22:00:00|727.5|688|723|716|727.5|720|703.5|680.5|0
1315432800000|2011-09-07 22:00:00|726.5|701|722|710.5|728|724.5|713|701|0
1315519200000|2011-09-08 22:00:00|727.5|691|705.5|693.5|727.5|718.5|697.5|688|0
1315778400000|2011-09-11 22:00:00|689|685.5|687.5|679.5|690.5|687|673.5|669.5|0
1315864800000|2011-09-12 22:00:00|693|682|693|683.5|708|693|672.5|665|0
1315951200000|2011-09-13 22:00:00|681.5|671|716.5|700.5|717|707|681.5|669.5|0
1316037600000|2011-09-14 22:00:00|704|701.5|720|712|720|715|696.5|691|0
1316124000000|2011-09-15 22:00:00|715.5|711.5|711.5|702|715.5|711.5|703|700|0
1316383200000|2011-09-18 22:00:00|699|696.5|705|689|1763|719.5|688|681|0
1316469600000|2011-09-19 22:00:00|686|682.5|690.5|681|704.5|697|681|678|0
1316556000000|2011-09-20 22:00:00|694.5|677.5|689|672.5|704.5|694|677|672.5|0
1316642400000|2011-09-21 22:00:00|674.5|667.5|662|651|674.5|667.5|652|644|0
1316728800000|2011-09-22 22:00:00|661.5|659|654.5|645.5|675.5|659|631.5|627.5|0
1316988000000|2011-09-25 22:00:00|644.5|636|670|660.5|670|665.5|641|631.5|0
1317074400000|2011-09-26 22:00:00|680|668.5|685.5|676.5|700|694.5|672.5|656|0
1317160800000|2011-09-27 22:00:00|690|680|682|673|700|695|681|673|0
1317247200000|2011-09-28 22:00:00|776.5|775|682|668.5|877|775|671.5|661.5|0
1317333600000|2011-09-29 22:00:00|690|675|662.5|653|690|676.5|655.5|653|0
1317592800000|2011-10-02 22:00:00|700.5|641|638|626|700.5|646|633|621.5|0
1317679200000|2011-10-03 22:00:00|634|629.5|651|627.5|654.5|643|616.5|613|0
1317765600000|2011-10-04 22:00:00|640|627|647|637|649|642.5|630.5|611.5|0
1317852000000|2011-10-05 22:00:00|646.5|644|668.5|658.5|671|662|646|643.5|0
1317938400000|2011-10-06 22:00:00|666|658|664|656|671|668.5|658.5|653.5|0
1318197600000|2011-10-09 22:00:00|668|663|678|671|681|674|658|654|0
1318284000000|2011-10-10 22:00:00|677|666|677.5|672|681.5|676|667.5|664.5|0
1318370400000|2011-10-11 22:00:00|681|655|686.5|678.5|686.5|682|657.5|655|0
1318456800000|2011-10-12 22:00:00|684.5|674.5|682.5|672|689.5|686|672|666.5|0
1318543200000|2011-10-13 22:00:00|683|671.5|710|692|710|693.5|678|671.5|0
1318802400000|2011-10-16 22:00:00|703|693.5|680.5|668|703.5|700.5|672|666.5|0
1318888800000|2011-10-17 22:00:00|681|667.5|690|681|693|686|665|645|0
1318975200000|2011-10-18 22:00:00|687|679|682|669.5|695|689.5|678|659|0
1319061600000|2011-10-19 22:00:00|694.5|644.5|686|674|694.5|691|679.5|644.5|0
1319148000000|2011-10-20 22:00:00|687.5|681.5|694|689|695|692.5|681|674.5|0
1319407200000|2011-10-23 22:00:00|695|681|715|706.5|717|711|695|681|0
1319493600000|2011-10-24 22:00:00|716|711|708|688|716|711|697|688|0
1319580000000|2011-10-25 22:00:00|703|699.5|717|703|720.5|711|699.5|696|0
1319666400000|2011-10-26 22:00:00|733|713|732|718|738|726|719|712|0
1319752800000|2011-10-27 22:00:00|732.5|717|719|712|733.5|727.5|713|710|0
1320015600000|2011-10-30 23:00:00|717.5|705.5|706.5|697|718|714|703.5|696.5|0
1320102000000|2011-10-31 23:00:00|708|688|679.5|673.5|708|688|669.5|664.5|0
1320188400000|2011-11-01 23:00:00|678|675.5|683|674.5|698|687|676.5|671|0
1320274800000|2011-11-02 23:00:00|678.5|666|707.5|698.5|707.5|705|674.5|666|0
1320361200000|2011-11-03 23:00:00|707|698|707.5|703|712.5|708.5|698.5|695.5|0
1320620400000|2011-11-06 23:00:00|714.5|707|696.5|688|714.5|708|685|682|0
1320706800000|2011-11-07 23:00:00|696|690|709|705.5|713|708.5|693|688|0
1320793200000|2011-11-08 23:00:00|712.5|705|696.5|681.5|718|714|684.5|681.5|0
1320879600000|2011-11-09 23:00:00|683|676.5|686|679|698.5|691.5|680|676|0
1320966000000|2011-11-10 23:00:00|688.5|684.5|710|698.5|711|704|688.5|684.5|0
1321225200000|2011-11-13 23:00:00|715|709|701.5|691|725|714|698.5|691|0
1321311600000|2011-11-14 23:00:00|702|690|694|681.5|702|696|686|681.5|0
1321398000000|2011-11-15 23:00:00|687|676|689.5|679|697|694|678|675|0
1321484400000|2011-11-16 23:00:00|690|686|682|668|690|686|670.5|667.5|0
1321570800000|2011-11-17 23:00:00|677|674.5|671.5|665|678.5|675.5|667.5|660|0
1321830000000|2011-11-20 23:00:00|666.5|662|651|643|666.5|663.5|645|640|0
1321916400000|2011-11-21 23:00:00|650|640|646|638.5|657|651|642|638.5|0
1322002800000|2011-11-22 23:00:00|640.5|635.5|641|631.5|649.5|641.5|634.5|631|0
1322089200000|2011-11-23 23:00:00|640.5|631|652.5|636.5|654.5|651|639.5|631|0
1322175600000|2011-11-24 23:00:00|644|641.5|651.5|641|657|653.5|642.5|639|0
1322434800000|2011-11-27 23:00:00|655|650.5|676|667|678|674.5|655|650.5|0
1322521200000|2011-11-28 23:00:00|677.5|666.5|685|676|687|683.5|673.5|665.5|0
1322607600000|2011-11-29 23:00:00|685.5|681.5|710|705.5|714|707.5|678.5|671.5|0
1322694000000|2011-11-30 23:00:00|709.5|705|701.5|697|711|705|696|693|0
1322780400000|2011-12-01 23:00:00|709.5|702.5|700.5|691|710.5|703|695.5|691|0
1323039600000|2011-12-04 23:00:00|708|702.5|704.5|692|711|703|693.5|690.5|0
1323126000000|2011-12-05 23:00:00|698.5|696|704|690.5|704|696.5|693.5|685.5|0
1323212400000|2011-12-06 23:00:00|702.5|698|697|686|705.5|700.5|684|679|0
1323298800000|2011-12-07 23:00:00|691|686.5|675|665.5|692.5|690|670|665.5|0
1323385200000|2011-12-08 23:00:00|687.5|661|686|678|701|682.5|669|661|0
1323644400000|2011-12-11 23:00:00|690.5|676|679|665|690.5|677.5|666|660.5|0
1323730800000|2011-12-12 23:00:00|689|665.5|672.5|666|689|680|668|656.5|0
1323817200000|2011-12-13 23:00:00|675.5|663|667|661|676.5|671|663|660.5|0
1323903600000|2011-12-14 23:00:00|667.5|660.5|670.5|662|672.5|669|661.5|655.5|0
1323990000000|2011-12-15 23:00:00|674.5|654|669.5|655.5|676.5|669|662|654|0
1324249200000|2011-12-18 23:00:00|662.5|656|661|650|668|663.5|657|650|0
1324335600000|2011-12-19 23:00:00|665|662.5|682.5|678|688.5|683.5|663|657.5|0
1324422000000|2011-12-20 23:00:00|680.5|677|674.5|664|687|683.5|665.5|661|0
1324508400000|2011-12-21 23:00:00|677|663.5|681|672.5|687|678.5|672|661|0
1324594800000|2011-12-22 23:00:00|682.5|670|683|678|688|682.5|676.5|669|0
1324940400000|2011-12-26 23:00:00|680|675.5|680.5|674|685|676|675|665.5|0
1325026800000|2011-12-27 23:00:00|684.5|665.5|680.5|668.5|685|676.5|673.5|665.5|0
1325026800000|2011-12-27 23:00:00|684.5|665.5|680.5|668.5|685|676.5|673.5|665.5|0
1325113200000|2011-12-28 23:00:00|685|666|680|676.5|685|677|674|665.5|0
1325199600000|2011-12-29 23:00:00|684.5|670.5|685|681|685|682|678.5|670.5|0
1325545200000|2012-01-02 23:00:00|710.5|705|711|700.5|714|710|704|689|0
1325631600000|2012-01-03 23:00:00|714.5|671.5|708|704|714.5|709|705.5|671.5|0
1325718000000|2012-01-04 23:00:00|715|700|713|704.5|715|708.5|704.5|685|0
1325804400000|2012-01-05 23:00:00|715|680.5|718.5|709|729.5|715|710|680.5|0
1326063600000|2012-01-08 23:00:00|716|704|718|709|718.5|714|710.5|704|0
1326150000000|2012-01-09 23:00:00|718.5|705.5|706.5|701|729|717|702.5|699|0
1326236400000|2012-01-10 23:00:00|706|700|715|710|715.5|711.5|706|700|0
1326322800000|2012-01-11 23:00:00|716|710.5|726.5|721|730|724|714|710.5|0
1326409200000|2012-01-12 23:00:00|729.5|710|727|710|730|726|711|706.5|0
1326668400000|2012-01-15 23:00:00|730|708.5|726|715|730|723.5|715|708.5|0
1326754800000|2012-01-16 23:00:00|733.5|709.5|735.5|725|736.5|732.5|730.5|709|0
1326841200000|2012-01-17 23:00:00|736|710|750.5|744|750.5|745.5|731|710|0
1326927600000|2012-01-18 23:00:00|750|736|754|746|756|752|749|730.5|0
1327014000000|2012-01-19 23:00:00|756.5|740|752|747|756.5|750|745|736|0
1327273200000|2012-01-22 23:00:00|759|734|758|747.5|759|751.5|745.5|733.5|0
1327359600000|2012-01-23 23:00:00|758.5|741|737|735|759|743.5|734.5|728|0
1327446000000|2012-01-24 23:00:00|753.5|727|732.5|730.5|753.5|742|732.5|727|0
1327532400000|2012-01-25 23:00:00|758|735.5|750|748|758|748|744|735.5|0
1327618800000|2012-01-26 23:00:00|761.5|735.5|744|742|761.5|745.5|743.5|735.5|0
1327878000000|2012-01-29 23:00:00|760|735.5|738.5|736.5|760.5|743.5|737.5|735|0
1327964400000|2012-01-30 23:00:00|761.5|735|749|747|761.5|748.5|742|735|0
1328050800000|2012-01-31 23:00:00|756|735|759|754|765.5|756.5|746|735|0
1328137200000|2012-02-01 23:00:00|766|746|762|760|766|760|757|746|0
1328223600000|2012-02-02 23:00:00|766|742|762|760|785.5|777|761|742|0
1328482800000|2012-02-05 23:00:00|782|756|779|777|782|777|768.5|756|0
1328569200000|2012-02-06 23:00:00|782|757|767|765|782|770|761|757|0
1328655600000|2012-02-07 23:00:00|776|757.5|779|777|783.5|777|767|757.5|0
1328742000000|2012-02-08 23:00:00|784|757.5|770.5|768.5|784|776|770.5|757.5|0
1328828400000|2012-02-09 23:00:00|784|767|767|765|784|775.5|767|759.5|0
1329087600000|2012-02-12 23:00:00|784|770|780.5|778.5|784|780.5|770.5|763|0
1329174000000|2012-02-13 23:00:00|784|763|771|769|784|780.5|771|763|0
1329260400000|2012-02-14 23:00:00|784|765|781.5|779.5|785|782|777|765|0
1329346800000|2012-02-15 23:00:00|787|770.5|774.5|772.5|788|773|761.5|751|0
1329433200000|2012-02-16 23:00:00|791|758.5|776.5|774.5|791|779|776|758.5|0
1329692400000|2012-02-19 23:00:00|791|770|793|791|795|792.5|782|770|0
1329778800000|2012-02-20 23:00:00|794.5|780.5|780|778|794.5|790.5|780|778|0
1329865200000|2012-02-21 23:00:00|792|780|775.5|773.5|792|784|775.5|770|0
1329951600000|2012-02-22 23:00:00|794|769|772|770|794|779|767.5|765|0
1330038000000|2012-02-23 23:00:00|774.5|767.5|778.5|776.5|780|776.5|773.5|764.5|0
1330297200000|2012-02-26 23:00:00|780|770|767|765|780|771|762.5|758.5|0
1330383600000|2012-02-27 23:00:00|780|767|773|771|780|775.5|770|751.5|0
1330470000000|2012-02-28 23:00:00|780|770|772|770|781.5|777.5|771|762|0
1330556400000|2012-02-29 23:00:00|782|765|781.5|779.5|782|779.5|768|762.5|0
1330642800000|2012-03-01 23:00:00|782|770|777|774|782|776|773.5|770|0
1330902000000|2012-03-04 23:00:00|779|770|775|770|779|773.5|768.5|765.5|0
1330988400000|2012-03-05 23:00:00|779|770.5|747|745|779|770.5|741|736|0
1331074800000|2012-03-06 23:00:00|756|736|751.5|749.5|756.5|749.5|742|729|0
1331161200000|2012-03-07 23:00:00|756.5|735.5|758|756|765.5|760|752.5|735.5|0
1331247600000|2012-03-08 23:00:00|765.5|755|775|773|775.5|773|760.5|747.5|0
1331506800000|2012-03-11 23:00:00|775.5|765|769|767|779|769|762.5|754.5|0
1331593200000|2012-03-12 23:00:00|775|760|781|779|786.5|779|769|754.5|0
1331679600000|2012-03-13 23:00:00|810|670.5|783|781|810|782.5|779|670.5|0
1331766000000|2012-03-14 23:00:00|795|777.5|792|790|797.5|790|784.5|777.5|0
1331852400000|2012-03-15 23:00:00|802|780.5|799|797|802|797|791|772|0
1332111600000|2012-03-18 23:00:00|797|771.5|791|789|802.5|798.5|791|771.5|0
1332198000000|2012-03-19 23:00:00|800|785.5|782.5|780.5|800|793.5|782.5|776.5|0
1332284400000|2012-03-20 23:00:00|793|776|781|779|795.5|790.5|781|776|0
1332370800000|2012-03-21 23:00:00|788|776|787|785|799|785|777|774|0
1332457200000|2012-03-22 23:00:00|799.5|779|794.5|792.5|799.5|792.5|783.5|776|0
1332712800000|2012-03-25 22:00:00|800|775.5|805|803|807|803.5|789.5|775.5|0
1332799200000|2012-03-26 22:00:00|810|775.5|812|810|816.5|810.5|805|775.5|0
1332885600000|2012-03-27 22:00:00|811.5|792.5|796|794|811.5|804|789.5|786.5|0
1332972000000|2012-03-28 22:00:00|797.5|786.5|780|778|798|793.5|780|776|0
1333058400000|2012-03-29 22:00:00|798.5|780.5|797|795|798.5|795|785|780.5|0
1333317600000|2012-04-01 22:00:00|798.5|786|805.5|803.5|806|803.5|788.5|786|0
1333404000000|2012-04-02 22:00:00|812|795|798|796|812|804|795|787|0
1333490400000|2012-04-03 22:00:00|812|789|774.5|772.5|812|794|774.5|770.5|0
1333576800000|2012-04-04 22:00:00|778|773|780|778|791.5|782.5|773.5|759.5|0
1334008800000|2012-04-09 22:00:00|791.5|746.5|762.5|755|791.5|774.5|761|746.5|0
1334095200000|2012-04-10 22:00:00|763|753.5|771|769|1842|769|759|743|0
1334181600000|2012-04-11 22:00:00|772|761|778|776|798|781|771|745|0
1334268000000|2012-04-12 22:00:00|784|760|781|779|799.5|785|774|760|0
1334527200000|2012-04-15 22:00:00|801|764|778.5|776.5|801|778|772|764|0
1334613600000|2012-04-16 22:00:00|787.5|772|797.5|785|799|786|775|772|0
1334700000000|2012-04-17 22:00:00|799|775.5|775.5|773.5|799|784.5|773.5|768|0
1334786400000|2012-04-18 22:00:00|780|768|767|765|790|779|767|763.5|0
1334872800000|2012-04-19 22:00:00|773|763.5|769.5|767.5|773|769|764|754|0
1335132000000|2012-04-22 22:00:00|773|753.5|760|758|776.5|759|752.5|747.5|0
1335218400000|2012-04-23 22:00:00|777|748|766.5|764.5|777|764.5|758|747.5|0
1335304800000|2012-04-24 22:00:00|776|755|782.5|780.5|783|780.5|772.5|754.5|0
1335391200000|2012-04-25 22:00:00|784|758.5|793|780.5|796|787|781.5|758.5|0
1335477600000|2012-04-26 22:00:00|793.5|777.5|790|788|796|790|780.5|777.5|0
1335736800000|2012-04-29 22:00:00|796|787|798.5|796.5|806|797|795.5|787|0
1335909600000|2012-05-01 22:00:00|806|787|803.5|790|813.5|810|790|787|0
1335996000000|2012-05-02 22:00:00|806|780|796.5|794.5|4643|799.5|795.5|780|0
1336082400000|2012-05-03 22:00:00|811.5|780.5|780|778|822.5|793|780|775.5|0
1336341600000|2012-05-06 22:00:00|794.5|770.5|787.5|785.5|794.5|785.5|764.5|760.5|0
1336428000000|2012-05-07 22:00:00|793|780|774|772|793|783|771|760.5|0
1336514400000|2012-05-08 22:00:00|788.5|760|769|767|788.5|773.5|763.5|760|0
1336600800000|2012-05-09 22:00:00|788.5|760|780|764.5|788.5|774.5|770|750.5|0
1336687200000|2012-05-10 22:00:00|787|743|781.5|779.5|787|780|773.5|743|0
1336946400000|2012-05-13 22:00:00|787|735.5|771.5|769.5|787|775.5|768.5|735.5|0
1337032800000|2012-05-14 22:00:00|778|757.5|767.5|765.5|788.5|776.5|766.5|757.5|0
1337119200000|2012-05-15 22:00:00|792|757.5|761.5|759.5|792|762.5|756|737.5|0
1337205600000|2012-05-16 22:00:00|770|748|758|741.5|771.5|758|754|726|0
1337292000000|2012-05-17 22:00:00|765|722|736|734|765|745.5|736|721|0
1337551200000|2012-05-20 22:00:00|753.5|729|756|744.5|761|750|740|716.5|0
1337637600000|2012-05-21 22:00:00|761.5|734|763|761|771|761|755|733.5|0
1337724000000|2012-05-22 22:00:00|762|754|766.5|746|776.5|754.5|748|729.5|0
1337810400000|2012-05-23 22:00:00|798|736|753.5|751.5|798|753.5|749.5|727|0
1337896800000|2012-05-24 22:00:00|759.5|745|749.5|747.5|764|756|748|738|0
1338156000000|2012-05-27 22:00:00|760|738.5|754|752|779.5|756|754|738.5|0
1338242400000|2012-05-28 22:00:00|759|738.5|765|763|782|765|759|737|0
1338328800000|2012-05-29 22:00:00|766|757|754.5|740.5|775|760|750|736|0
1338415200000|2012-05-30 22:00:00|755|738|756.5|743.5|771.5|755|745|738|0
1338501600000|2012-05-31 22:00:00|775|738|725|723|775|745|725|718|0
1338760800000|2012-06-03 22:00:00|731.5|718|705|703|744|718|705|700|0
1338847200000|2012-06-04 22:00:00|730|698.5|718|716|730|716|708|698.5|0
1338933600000|2012-06-05 22:00:00|725|709.5|737.5|735.5|743|735.5|721|698|0
1339020000000|2012-06-06 22:00:00|743|731|747.5|745.5|753|746.5|736.5|731|0
1339106400000|2012-06-07 22:00:00|751|735.5|741.5|739.5|753|741.5|735|722|0
1339365600000|2012-06-10 22:00:00|753|737|741|731|758|755.5|739.5|731|0
1339452000000|2012-06-11 22:00:00|740.5|727|749|732|750|739.5|731.5|727|0
1339538400000|2012-06-12 22:00:00|749.5|717.5|737|728.5|749.5|740.5|732|717.5|0
1339624800000|2012-06-13 22:00:00|756|723.5|721.5|719.5|756|728|721|702.5|0
1339711200000|2012-06-14 22:00:00|744|702|734|722|751.5|726.5|711|702|0
1339970400000|2012-06-17 22:00:00|755|720|735|733|755|734|729.5|720|0
1340056800000|2012-06-18 22:00:00|753.5|718|744|738|753.5|739.5|734|718|0
1340143200000|2012-06-19 22:00:00|750.5|735.5|745.5|743.5|750.5|746|740|733.5|0
1340229600000|2012-06-20 22:00:00|750.5|733.5|747.5|745.5|753.5|750|743|733.5|0
1340316000000|2012-06-21 22:00:00|752.5|733.5|743|741|752.5|741|738|733.5|0
1340575200000|2012-06-24 22:00:00|747.5|730.5|723|721|747.5|736|723|719.5|0
1340661600000|2012-06-25 22:00:00|728.5|716.5|720.5|718.5|738.5|721.5|717|714|0
1340748000000|2012-06-26 22:00:00|741.5|706.5|730.5|728.5|741.5|728.5|717|706.5|0
1340834400000|2012-06-27 22:00:00|738|702|724.5|722.5|738|728|721.5|702|0
1340920800000|2012-06-28 22:00:00|741.5|714|742|740|745.5|742.5|735.5|714|0
1341180000000|2012-07-01 22:00:00|753|730|758|756|763|756|743|730|0
1341266400000|2012-07-02 22:00:00|763|738|763|761|771.5|766|759.5|738|0
1341352800000|2012-07-03 22:00:00|771.5|758.5|772.5|770.5|783|775|768|758.5|0
1341439200000|2012-07-04 22:00:00|783|762.5|777|765|784.5|773.5|766|762.5|0
1341525600000|2012-07-05 22:00:00|784.5|755.5|754.5|752.5|784.5|767|754.5|749|0
1341784800000|2012-07-08 22:00:00|762|745|752.5|750.5|784.5|754|752.5|745|0
1341871200000|2012-07-09 22:00:00|760|745|762.5|760.5|773|762|754.5|742|0
1341957600000|2012-07-10 22:00:00|771.5|741.5|750.5|748.5|771.5|756.5|750|741.5|0
1342044000000|2012-07-11 22:00:00|803|741.5|741.5|739.5|803|744|738|735|0
1342130400000|2012-07-12 22:00:00|751|735|755|753|765.5|753|738|733.5|0
1342389600000|2012-07-15 22:00:00|762.5|749|756|754|762.5|754.5|753|749|0
1342476000000|2012-07-16 22:00:00|762.5|732|753.5|751.5|775.5|760.5|753.5|732|0
1342562400000|2012-07-17 22:00:00|766.5|750|763|761|768|764.5|758|742|0
1342648800000|2012-07-18 22:00:00|777.5|745|782|780|782.5|780|769|745|0
1342735200000|2012-07-19 22:00:00|782.5|772|773|761|782.5|775|769|761|0
1342994400000|2012-07-22 22:00:00|784|761|756.5|754.5|784|761|744.5|736.5|0
1343080800000|2012-07-23 22:00:00|768|736.5|749.5|747.5|768|750|746.5|736.5|0
1343167200000|2012-07-24 22:00:00|766|740.5|761.5|750|766|758|750|736.5|0
1343253600000|2012-07-25 22:00:00|766|741|774|772|776|772|758.5|741|0
1343340000000|2012-07-26 22:00:00|776|757.5|786|784|796|784|771.5|757.5|0
1343599200000|2012-07-29 22:00:00|796|769|783|781|796|782|780.5|769|0
1343685600000|2012-07-30 22:00:00|796|758|777.5|775.5|797|784|777.5|758|0
1343772000000|2012-07-31 22:00:00|787|770|795|774|797|785|780|765|0
1343858400000|2012-08-01 22:00:00|796.5|758|772.5|770.5|796.5|784|771|758|0
1343944800000|2012-08-02 22:00:00|776|761|787|785|809.5|787.5|775|761|0
1344204000000|2012-08-05 22:00:00|801|758|801|799|801|799|772|758|0
1344290400000|2012-08-06 22:00:00|803|789.5|799|797|803|798.5|793.5|789.5|0
1344376800000|2012-08-07 22:00:00|803|777|786|779|803|797.5|786|777|0
1344463200000|2012-08-08 22:00:00|803|777|789|787|803|788.5|782.5|775|0
1344549600000|2012-08-09 22:00:00|803|774.5|785|783|809.5|785|784|774.5|0
1344808800000|2012-08-12 22:00:00|809.5|774.5|781|771|809.5|780|775|769|0
1344895200000|2012-08-13 22:00:00|795|772|780.5|778.5|795|782|779|769.5|0
1344981600000|2012-08-14 22:00:00|799.5|769.5|789|779|799.5|779.5|778|769.5|0
1345068000000|2012-08-15 22:00:00|793|780|784.5|782.5|793|786|783|779|0
1345154400000|2012-08-16 22:00:00|793|762|795.5|793.5|799.5|795.5|789.5|762|0
1345413600000|2012-08-19 22:00:00|799.5|762|794|792|803|797.5|792|762|0
1345500000000|2012-08-20 22:00:00|803|762|796|794|803|795|794|762|0
1345586400000|2012-08-21 22:00:00|807.5|787|791|789|807.5|789|789|786|0
1345672800000|2012-08-22 22:00:00|807.5|776.5|786|784|807.5|790|786|776.5|0
1345759200000|2012-08-23 22:00:00|796|778.5|788|786|802|786|782.5|776.5|0
1346018400000|2012-08-26 22:00:00|796.5|775|792|790|796.5|791.5|789|775|0
1346104800000|2012-08-27 22:00:00|796.5|780|793|791|796.5|791|789.5|777|0
1346191200000|2012-08-28 22:00:00|796.5|779.5|794|792|801.5|794|791|779.5|0
1346277600000|2012-08-29 22:00:00|801.5|779.5|794.5|792.5|801.5|793|789|779.5|0
1346364000000|2012-08-30 22:00:00|796|784|802|800|809|800|792.5|783.5|0
1346623200000|2012-09-02 22:00:00|809.5|779.5|799.5|797.5|809.5|797.5|796|779.5|0
1346709600000|2012-09-03 22:00:00|809.5|789.5|799.5|797.5|812.5|797.5|791.5|783.5|0
1346796000000|2012-09-04 22:00:00|800|779.5|800|780|802.5|797|793.5|779.5|0
1346882400000|2012-09-05 22:00:00|802|779.5|808|806|812.5|806|796.5|779.5|0
1346968800000|2012-09-06 22:00:00|812.5|789.5|812|810|815|810.5|807.5|789.5|0
1347228000000|2012-09-09 22:00:00|817.5|789.5|805.5|803.5|817.5|810|805.5|789.5|0
1347314400000|2012-09-10 22:00:00|821.5|796.5|809|807|851|809|798.5|790|0
1347400800000|2012-09-11 22:00:00|818.5|789.5|811|809|818.5|810|808|789.5|0
1347487200000|2012-09-12 22:00:00|818.5|807|817|815|819|815|805.5|794|0
1347573600000|2012-09-13 22:00:00|819|812.5|812|810|842|816|812|798.5|0
1347832800000|2012-09-16 22:00:00|828.5|805|817.5|815.5|833|815.5|812.5|805|0
1347919200000|2012-09-17 22:00:00|821|807|816|814|827|814|809.5|805|0
1348005600000|2012-09-18 22:00:00|834|807|816.5|814.5|834|814.5|809|766.5|0
1348092000000|2012-09-19 22:00:00|818|802|818.5|816.5|824.5|816.5|810|801|0
1348178400000|2012-09-20 22:00:00|823.5|802|823|821|823.5|821|819|802|0
1348437600000|2012-09-23 22:00:00|823.5|802|817|815|823.5|818|814.5|802|0
1348524000000|2012-09-24 22:00:00|823|808|822.5|806|823|816|815.5|806|0
1348610400000|2012-09-25 22:00:00|823.5|806.5|807|805|823.5|806.5|802.5|792.5|0
1348696800000|2012-09-26 22:00:00|816|792|812.5|810.5|818|813|804.5|792|0
1348783200000|2012-09-27 22:00:00|818|807|808|806|820.5|813|808|802.5|0
1349042400000|2012-09-30 22:00:00|821|796|817|815|834|819|812|796|0
1349128800000|2012-10-01 22:00:00|827|806|823.5|816|827|822|817.5|796.5|0
1349215200000|2012-10-02 22:00:00|830|796.5|820.5|818.5|830|827|818.5|796.5|0
1349301600000|2012-10-03 22:00:00|830|806|820|818|831.5|821.5|818|806|0
1349388000000|2012-10-04 22:00:00|831.5|807.5|831.5|829.5|834|829.5|825|806.5|0
1349647200000|2012-10-07 22:00:00|843.5|806|822.5|820.5|843.5|825|822.5|806|0
1349733600000|2012-10-08 22:00:00|831.5|809|818.5|816.5|831.5|823.5|818.5|809|0
1349820000000|2012-10-09 22:00:00|831.5|809|809|807|831.5|815.5|809|805.5|0
1349906400000|2012-10-10 22:00:00|821.5|800.5|811|809|821.5|819|808|800.5|0
1349992800000|2012-10-11 22:00:00|821.5|766.5|815.5|813.5|821.5|816.5|807.5|766.5|0
1350252000000|2012-10-14 22:00:00|821.5|766.5|824.5|822.5|829|822.5|813|766.5|0
1350338400000|2012-10-15 22:00:00|829.5|811|828|826|831.5|826.5|821.5|811|0
1350424800000|2012-10-16 22:00:00|829|825|828|826|830.5|828|828|817.5|0
1350511200000|2012-10-17 22:00:00|829|817|831|824|831|827.5|827|817|0
1350597600000|2012-10-18 22:00:00|832|817|810|808|832|821|808|800.5|0
1350856800000|2012-10-21 22:00:00|821|800.5|811|809|821|809|807.5|800.5|0
1350943200000|2012-10-22 22:00:00|817.5|802|800|798|817.5|804|793.5|788|0
1351029600000|2012-10-23 22:00:00|819.5|787.5|796.5|794.5|819.5|798|789.5|786.5|0
1351116000000|2012-10-24 22:00:00|808|787.5|800.5|798.5|808|800.5|797|787.5|0
1351202400000|2012-10-25 22:00:00|809.5|787.5|800.5|798.5|809.5|799|796.5|787.5|0
1351465200000|2012-10-28 23:00:00|809.5|787.5|800.5|798.5|809.5|799.5|796.5|787.5|0
1351551600000|2012-10-29 23:00:00|809.5|787.5|805.5|803.5|809.5|803.5|802|787.5|0
1351638000000|2012-10-30 23:00:00|809.5|788|805.5|803.5|813.5|807.5|804|788|0
1351724400000|2012-10-31 23:00:00|821|791|803.5|801.5|821|806.5|800|791|0
1351810800000|2012-11-01 23:00:00|807|787.5|810|808|818.5|808|800|787.5|0
1352070000000|2012-11-04 23:00:00|811|788.5|808.5|806.5|813|806.5|806|788.5|0
1352156400000|2012-11-05 23:00:00|811.5|791|812.5|810.5|819|812.5|808|791|0
1352242800000|2012-11-06 23:00:00|819|799|819.5|817.5|831.5|823.5|814|799|0
1352329200000|2012-11-07 23:00:00|831.5|809.5|806|804|831.5|816|806|801|0
1352415600000|2012-11-08 23:00:00|818|801|803|801|818|806|798.5|795.5|0
1352674800000|2012-11-11 23:00:00|810|791|808|806|810|806.5|804.5|791|0
1352761200000|2012-11-12 23:00:00|809.5|792.5|806|804|809.5|804.5|802|788|0
1352847600000|2012-11-13 23:00:00|809.5|787|804|802|809.5|804|801.5|787|0
1352934000000|2012-11-14 23:00:00|807|790|792.5|790.5|807|797.5|792.5|789.5|0
1353020400000|2012-11-15 23:00:00|806.5|789.5|797|795|806.5|795|790|785.5|0
1353279600000|2012-11-18 23:00:00|800|787|806|804|810|804|794.5|787|0
1353366000000|2012-11-19 23:00:00|810|801.5|811|809|816|809|805|789|0
1353452400000|2012-11-20 23:00:00|816|787|812.5|810.5|816|810.5|808|787|0
1353538800000|2012-11-21 23:00:00|816|787|824.5|822.5|826|822.5|814.5|787|0
1353625200000|2012-11-22 23:00:00|826|787|828.5|826.5|831|826.5|825|787|0
1353884400000|2012-11-25 23:00:00|836|787|831.5|829.5|836|831|825.5|787|0
1353970800000|2012-11-26 23:00:00|836|818.5|839.5|837.5|842|837.5|835|818.5|0
1354057200000|2012-11-27 23:00:00|846|818.5|836|834|846|834|830.5|818.5|0
1354143600000|2012-11-28 23:00:00|845|823|850.5|848.5|850.5|848.5|837.5|823|0
1354230000000|2012-11-29 23:00:00|855|830.5|844|842|855|844|843.5|830.5|0
1354489200000|2012-12-02 23:00:00|859.5|832|844|842|859.5|846.5|843|832|0
1354575600000|2012-12-03 23:00:00|844.5|834|837|835|846.5|838.5|834|830.5|0
1354662000000|2012-12-04 23:00:00|859|825|836.5|834.5|859|834.5|834|825|0
1354748400000|2012-12-05 23:00:00|841.5|834|843|841|853|841.5|838|828.5|0
1354834800000|2012-12-06 23:00:00|853.5|836.5|836|834|853.5|839|833.5|830.5|0
1355094000000|2012-12-09 23:00:00|859|826.5|834|832|859|832.5|832|826.5|0
1355180400000|2012-12-10 23:00:00|834.5|831|832|830|845|832.5|832|812|0
1355266800000|2012-12-11 23:00:00|834.5|829.5|839|837|845|837|834.5|814.5|0
1355353200000|2012-12-12 23:00:00|840|822|833|831|841.5|835.5|833|822|0
1355439600000|2012-12-13 23:00:00|835.5|821|833.5|831.5|839.5|835.5|831.5|821|0
1355698800000|2012-12-16 23:00:00|837|825|824.5|821.5|842.5|830.5|824.5|820.5|0
1355785200000|2012-12-17 23:00:00|829|820.5|837|834|842.5|834|829|808|0
1355871600000|2012-12-18 23:00:00|842.5|829|842|839|845.5|839|839|801.5|0
1355958000000|2012-12-19 23:00:00|845|837|846|833.5|846.5|839.5|837.5|815|0
1356044400000|2012-12-20 23:00:00|845.5|830|834|831|845.5|833.5|831.5|821|0
1356562800000|2012-12-26 23:00:00|846|820|833|830|846|831|831|820|0
1356649200000|2012-12-27 23:00:00|841.5|823.5|830|820|841.5|829.5|829.5|820|0
1357081200000|2013-01-01 23:00:00|842.5|839|845.5|842.5|846|842.5|841.5|832.5|0
1357167600000|2013-01-02 23:00:00|855|832|858|855|865|855.5|846|832|0
1357254000000|2013-01-03 23:00:00|865|848.5|858|855|865|855|853|847|0
1357513200000|2013-01-06 23:00:00|865|842|863|860|865|860|855.5|842|0
1357599600000|2013-01-07 23:00:00|865|846.5|868|865|874.5|869.5|861.5|846.5|0
1357686000000|2013-01-08 23:00:00|874.5|856.5|875|872|877|872.5|870.5|852|0
1357772400000|2013-01-09 23:00:00|879.5|861|873.5|870.5|884|879.5|873.5|854|0
1357858800000|2013-01-10 23:00:00|876.5|866.5|873|870|882|877|871.5|866.5|0
1358118000000|2013-01-13 23:00:00|881|869|867|864|881|874.5|867|861|0
1358204400000|2013-01-14 23:00:00|869.5|861|861|858|869.5|864|859|853|0
1358290800000|2013-01-15 23:00:00|873.5|853|865|862|878|862|860|852|0
1358377200000|2013-01-16 23:00:00|871|852|866.5|863.5|872|868.5|864.5|852|0
1358463600000|2013-01-17 23:00:00|873.5|856.5|871.5|868.5|878|873|871|852.5|0
1358722800000|2013-01-20 23:00:00|878|860.5|876|873|880|873|871.5|858|0
1358809200000|2013-01-21 23:00:00|886|871.5|874.5|871.5|886|871.5|867|861.5|0
1358895600000|2013-01-22 23:00:00|875.5|864.5|887|884|891|884.5|875.5|861.5|0
1358982000000|2013-01-23 23:00:00|886|863|891|888|893|889|885.5|863|0
1359068400000|2013-01-24 23:00:00|893|870|889.5|886.5|899.5|890.5|887.5|863|0
1359327600000|2013-01-27 23:00:00|897|882.5|895.5|883|899.5|890|890|868.5|0
1359414000000|2013-01-28 23:00:00|899.5|877|878|875|899.5|885|876|867|0
1359500400000|2013-01-29 23:00:00|889.5|870.5|880|877|889.5|881.5|879.5|870.5|0
1359586800000|2013-01-30 23:00:00|889.5|867|868.5|865.5|889.5|873|868|862.5|0
1359673200000|2013-01-31 23:00:00|880|857|884.5|881.5|888|881.5|873|857|0
1359932400000|2013-02-03 23:00:00|888|879.5|874|871|888|883.5|874|870.5|0
1360018800000|2013-02-04 23:00:00|876.5|870.5|876|864.5|878.5|874|869|861|0
1360105200000|2013-02-05 23:00:00|882|866.5|880|877|890.5|885.5|878.5|864.5|0
1360191600000|2013-02-06 23:00:00|885.5|868|881|878|885.5|879|877.5|868|0
1360278000000|2013-02-07 23:00:00|885.5|871.5|880.5|877.5|890|883.5|880.5|864.5|0
1360537200000|2013-02-10 23:00:00|889.5|874.5|884|881|889.5|882.5|882|874.5|0
1360623600000|2013-02-11 23:00:00|891.5|874.5|893.5|890.5|895.5|890.5|883.5|874.5|0
1360710000000|2013-02-12 23:00:00|900.5|878|905.5|902.5|910.5|903.5|899|878|0
1360796400000|2013-02-13 23:00:00|910.5|892.5|896.5|893.5|910.5|901.5|894.5|891|0
1360882800000|2013-02-14 23:00:00|905.5|883.5|900.5|897.5|905.5|901|895.5|883.5|0
1361142000000|2013-02-17 23:00:00|905.5|900.5|897.5|894.5|908.5|902.5|897.5|892|0
1361228400000|2013-02-18 23:00:00|907.5|884|906.5|903.5|908.5|904.5|899|884|0
1361314800000|2013-02-19 23:00:00|909.5|896|909|906|916.5|910|909|886.5|0
1361401200000|2013-02-20 23:00:00|927.5|901|897|894|927.5|903|897|892.5|0
1361487600000|2013-02-21 23:00:00|899.5|885|908.5|905.5|914|907.5|899.5|885|0
1361746800000|2013-02-24 23:00:00|918.5|901|904|901|928.5|916.5|904|890.5|0
1361833200000|2013-02-25 23:00:00|915|891|912|909|915|909|895|890.5|0
1361919600000|2013-02-26 23:00:00|913.5|904|911|908|915.5|908|905|900|0
1362006000000|2013-02-27 23:00:00|915.5|900|928.5|925.5|929.5|925.5|914|900|0
1362092400000|2013-02-28 23:00:00|929.5|917.5|918|915|929.5|920.5|910.5|907|0
1362351600000|2013-03-03 23:00:00|922|904.5|916.5|913.5|922|913.5|911|904.5|0
1362438000000|2013-03-04 23:00:00|922.5|903.5|923|920|925.5|920|914.5|903.5|0
1362524400000|2013-03-05 23:00:00|933|913.5|924|921|933|928|922|913.5|0
1362610800000|2013-03-06 23:00:00|935|913.5|927|924|935|924|923|910|0
1362697200000|2013-03-07 23:00:00|937.5|922.5|921|918|937.5|925|918|912.5|0
1362956400000|2013-03-10 23:00:00|948|910.5|925|922|948|922|921|910.5|0
1363042800000|2013-03-11 23:00:00|934.5|916|927|924|934.5|927.5|925.5|916|0
1363129200000|2013-03-12 23:00:00|934.5|914.5|925|922|934.5|925.5|921.5|914.5|0
1363215600000|2013-03-13 23:00:00|937.5|918.5|931.5|928.5|937.5|928.5|927|917.5|0
1363302000000|2013-03-14 23:00:00|938|918.5|927|924|938|930.5|927|918.5|0
1363561200000|2013-03-17 23:00:00|931|915.5|926.5|923.5|931|924.5|917|910.5|0
1363647600000|2013-03-18 23:00:00|930|921.5|911.5|908.5|930|921.5|911.5|907.5|0
1363734000000|2013-03-19 23:00:00|918.5|906.5|920.5|917.5|924.5|920.5|918|906.5|0
1363820400000|2013-03-20 23:00:00|924|907|914|911|924|920|913.5|907|0
1363906800000|2013-03-21 23:00:00|918|903|918|915|920|915.5|911|903|0
1364166000000|2013-03-24 23:00:00|920|909.5|919|916|937|926.5|919|904.5|0
1364252400000|2013-03-25 23:00:00|922|907.5|930|927|935|929|922|907.5|0
1364338800000|2013-03-26 23:00:00|939|926|919|916|939|927.5|915.5|908|0
1364425200000|2013-03-27 23:00:00|930.5|906|933.5|930.5|936.5|930.5|920.5|906|0
1364853600000|2013-04-01 22:00:00|943.5|921|941|938|953.5|942|936|921|0
1364940000000|2013-04-02 22:00:00|951|936|938.5|935.5|951|946|938.5|928|0
1365026400000|2013-04-03 22:00:00|943.5|928.5|928|925|944|939|923.5|918.5|0
1365112800000|2013-04-04 22:00:00|929|921|908|905|943.5|922.5|902.5|898|0
1365372000000|2013-04-07 22:00:00|917|898|911.5|908.5|919|914.5|911.5|895|0
1365458400000|2013-04-08 22:00:00|924.5|889.5|910|907|924.5|915.5|907.5|889.5|0
1365544800000|2013-04-09 22:00:00|918.5|897|924|921|924.5|921|913|897|0
1365631200000|2013-04-10 22:00:00|927|908.5|938|935|940.5|935|923.5|908.5|0
1365717600000|2013-04-11 22:00:00|945.5|918.5|930.5|927.5|945.5|931.5|925.5|914|0
1365976800000|2013-04-14 22:00:00|935.5|914.5|916|913|935.5|927.5|915|904.5|0
1366063200000|2013-04-15 22:00:00|926|903.5|912|909|926|916.5|911.5|903.5|0
1366149600000|2013-04-16 22:00:00|922.5|899.5|898.5|895.5|924|912|897|890|0
1366236000000|2013-04-17 22:00:00|913.5|879.5|913|886|913.5|900|894|879.5|0
1366322400000|2013-04-18 22:00:00|912.5|880|907.5|904.5|912.5|904.5|897.5|880|0
1366581600000|2013-04-21 22:00:00|913|899|908|905|918|913.5|908|899|0
1366668000000|2013-04-22 22:00:00|914|903|920.5|917.5|924|917.5|907|899|0
1366754400000|2013-04-23 22:00:00|923.5|908.5|923.5|920.5|923.5|920.5|918.5|908.5|0
1366840800000|2013-04-24 22:00:00|926.5|909|923.5|920.5|929|923|915|909|0
1366927200000|2013-04-25 22:00:00|929|912.5|921|918|929|921|918|912.5|0
1367186400000|2013-04-28 22:00:00|929|912.5|923.5|920.5|930.5|924.5|923.5|912.5|0
1367272800000|2013-04-29 22:00:00|930|913|921.3|918.3|939|929|920.3|907.3|0
1367359200000|2013-04-30 22:00:00|929.3|916.8|929.3|916.8|929.3|916.8|929.3|916.8|0
1367445600000|2013-05-01 22:00:00|926.8|907.3|925.8|922.8|931.3|922.8|918.8|907.3|0
1367532000000|2013-05-02 22:00:00|930.8|918.8|929.3|926.3|934.3|928.3|922.8|914.8|0
1367791200000|2013-05-05 22:00:00|934.3|826.3|936.3|933.3|941.3|935.3|932.8|826.3|0
1367877600000|2013-05-06 22:00:00|944.3|922.3|940.8|937.8|944.3|938.8|936.8|921.8|0
1367964000000|2013-05-07 22:00:00|944.3|921.8|943.8|940.8|950.3|940.8|938.3|921.8|0
1368050400000|2013-05-08 22:00:00|954.3|935.3|943.8|940.8|954.3|942.3|943.8|935.3|0
1368136800000|2013-05-09 22:00:00|954.3|935.3|942.8|939.8|954.3|948.8|869.3|866.3|0
1368396000000|2013-05-12 22:00:00|961.8|935.3|951.8|948.8|961.8|948.8|945.8|935.3|0
1368482400000|2013-05-13 22:00:00|961.8|935.3|963.3|960.3|969.8|960.3|951.3|935.3|0
1368568800000|2013-05-14 22:00:00|969.8|954.8|967.3|964.3|969.8|964.3|962.8|954.8|0
1368655200000|2013-05-15 22:00:00|979.8|960.8|967.3|964.3|979.8|972.3|967.3|960.8|0
1368741600000|2013-05-16 22:00:00|979.8|964.8|964.3|961.3|979.8|967.8|964.3|956.8|0
1369000800000|2013-05-19 22:00:00|971.3|963.3|971.8|968.8|976.8|969.3|971.3|963.3|0
1369087200000|2013-05-20 22:00:00|972.3|966.3|961.8|958.8|986.8|968.8|959.8|946.8|0
1369173600000|2013-05-21 22:00:00|988.8|960.8|980.8|977.8|988.8|977.8|970.3|960.8|0
1369260000000|2013-05-22 22:00:00|974.8|970.3|960.8|957.8|974.8|970.3|952.8|947.8|0
1369346400000|2013-05-23 22:00:00|979.3|954.3|953.3|950.3|979.3|963.8|953.3|948.3|0
1369605600000|2013-05-26 22:00:00|966.3|939.3|967.8|964.8|973.8|968.3|963.3|939.3|0
1369692000000|2013-05-27 22:00:00|980.8|957.3|975.8|972.8|987.3|981.8|975.3|957.3|0
1369778400000|2013-05-28 22:00:00|984.3|968.8|968.8|965.8|984.3|975.8|968.3|958.3|0
1369864800000|2013-05-29 22:00:00|969.8|958.3|973.3|970.3|978.8|970.3|965.3|958.3|0
1369951200000|2013-05-30 22:00:00|978.8|965.8|961.8|958.8|978.8|968.3|961.8|957.8|0
1370210400000|2013-06-02 22:00:00|965.8|957.8|956.3|953.3|971.3|963.3|951.8|945.8|0
1370296800000|2013-06-03 22:00:00|971.3|949.3|959.8|956.8|971.3|960.8|956.3|948.3|0
1370383200000|2013-06-04 22:00:00|963.8|950.8|942.8|939.8|963.8|956.8|942.8|932.8|0
1370469600000|2013-06-05 22:00:00|986.8|932.3|947.5|944.5|986.8|955.5|947|932.3|0
1370556000000|2013-06-06 22:00:00|987|940|958|955|987|955.5|942|936|0
1370815200000|2013-06-09 22:00:00|966.5|949|967.5|964.5|968.5|964.5|960|940|0
1370901600000|2013-06-10 22:00:00|976.5|953|952.5|949.5|976.5|960|950.5|941|0
1370988000000|2013-06-11 22:00:00|957|941|954.5|951.5|967|957.5|953.5|941|0
1371074400000|2013-06-12 22:00:00|957|945|955|952|967|952|935.5|922.5|0
1371160800000|2013-06-13 22:00:00|956|944|946.5|943.5|956.5|951|946.5|941|0
1371420000000|2013-06-16 22:00:00|954.5|941|953|950|958.5|952.5|953|930.5|0
1371506400000|2013-06-17 22:00:00|957|924|961|958|961.5|958|954.5|924|0
1371592800000|2013-06-18 22:00:00|971|936.5|955|952|971|958|955|936.5|0
1371679200000|2013-06-19 22:00:00|962|950|937.5|934.5|975.5|952|935.5|928.5|0
1371765600000|2013-06-20 22:00:00|937|930.5|935|912.5|955.5|933|924|911|0
1372024800000|2013-06-23 22:00:00|934|911.5|900.5|897.5|942|916|892|887|0
1372111200000|2013-06-24 22:00:00|901.5|892.5|915.5|912.5|916.5|912.5|899.5|856.5|0
1372197600000|2013-06-25 22:00:00|917.5|891.5|933.5|930.5|938|930.5|915|891.5|0
1372284000000|2013-06-26 22:00:00|938|911|958.5|949|960|954|938|911|0
1372370400000|2013-06-27 22:00:00|962.5|942|950.5|947.5|969.5|952.5|945|937.5|0
1372629600000|2013-06-30 22:00:00|956|934|954.5|951.5|964|953.5|947.5|934|0
1372716000000|2013-07-01 22:00:00|965.5|943|956|953|965.5|953|950|943|0
1372802400000|2013-07-02 22:00:00|968.5|941|949.5|946.5|968.5|946.5|943.5|934.5|0
1372888800000|2013-07-03 22:00:00|953|932.5|961.5|958.5|966|960.5|953|932.5|0
1372975200000|2013-07-04 22:00:00|966.5|955.5|962.5|959.5|969.5|964|953.5|942|0
1373234400000|2013-07-07 22:00:00|972.5|951|967.5|964.5|978|969.5|962|951|0
1373320800000|2013-07-08 22:00:00|978|958.5|974.5|971.5|979|971.5|968|958.5|0
1373407200000|2013-07-09 22:00:00|981.5|959|981.5|978.5|1002.5|978.5|970|959|0
1373493600000|2013-07-10 22:00:00|1002.5|959.5|989.5|986.5|1031|986.5|981|959.5|0
1373580000000|2013-07-11 22:00:00|999|977.5|996|993|1002|996.5|990|970.5|0
1373839200000|2013-07-14 22:00:00|1003|972.5|995|992|1004.5|1000.5|994|972.5|0
1373925600000|2013-07-15 22:00:00|1003.5|981|996|990.5|1003.5|993|992|981|0
1374012000000|2013-07-16 22:00:00|1004.5|988|993|990|1004.5|991.5|983|977|0
1374098400000|2013-07-17 22:00:00|997.5|977.5|999|996|1002|996|989|977.5|0
1374184800000|2013-07-18 22:00:00|998.5|976.5|992.5|989.5|998.5|993.5|992|976.5|0
1374444000000|2013-07-21 22:00:00|1002.5|981|1002.5|999.5|1005.5|999.5|995|981|0
1374530400000|2013-07-22 22:00:00|1006|981|991.1|988.1|1012.5|1008.5|990.1|981|0
1374616800000|2013-07-23 22:00:00|998.1|983.6|1005.5|1002.5|1007.5|1002.5|994.1|976.1|0
1374703200000|2013-07-24 22:00:00|1003.5|995|990|987|1003.5|995.5|989.5|984.5|0
1374789600000|2013-07-25 22:00:00|1006|985.5|992.5|989.5|1006|990|991|984.5|0
1375048800000|2013-07-28 22:00:00|1006|984.5|992.5|989.5|1006|995|991.5|984.5|0
1375135200000|2013-07-29 22:00:00|1006|976.5|996.5|993.5|1006|996.5|994.5|976.5|0
1375221600000|2013-07-30 22:00:00|1001|972|1006.5|1003.5|1008.5|1003.5|994.5|972|0
1375308000000|2013-07-31 22:00:00|1012|984|1013.5|1010.5|1019|1010.5|1005|984|0
1375394400000|2013-08-01 22:00:00|1019.5|993|1013|1000.5|1019.5|1006|1005|993|0
1375653600000|2013-08-04 22:00:00|1019.5|998.5|1011.5|1008.5|1019.5|1011.5|1010|998.5|0
1375740000000|2013-08-05 22:00:00|1019.5|998.5|1010.5|1007.5|1019.5|1014|1009|998.5|0
1375826400000|2013-08-06 22:00:00|1014.5|998.5|1019.5|1016.5|1023.5|1016.5|1011.5|998.5|0
1375912800000|2013-08-07 22:00:00|1033|998.5|1021.5|1018.5|1033|1018.5|1017|998.5|0
1375999200000|2013-08-08 22:00:00|1031.5|1009|1025.5|1022.5|1031.5|1022.5|1022|1009|0
1376258400000|2013-08-11 22:00:00|1031.5|1009|1022|1019|1031.5|1026.5|1022|1009|0
1376344800000|2013-08-12 22:00:00|1030.5|1016.5|1032.5|1029.5|1037.5|1033.5|1027|1016.5|0
1376431200000|2013-08-13 22:00:00|1043|1025.5|1043|1040|1048|1043|1035|1025.5|0
1376517600000|2013-08-14 22:00:00|1053|1034.5|1031|1028|1053|1042.5|1031|1025.5|0
1376604000000|2013-08-15 22:00:00|1036.5|942.5|1033.5|1030.5|1039.5|1035.5|1026|942.5|0
1376863200000|2013-08-18 22:00:00|1039|1025.5|1030.5|1027.5|1040.5|1032.5|1029|1021.5|0
1376949600000|2013-08-19 22:00:00|1032.5|1016.5|1024.5|1021.5|1032.5|1021.5|1020.5|1016|0
1377036000000|2013-08-20 22:00:00|1028.5|1018.5|1027.5|1024.5|1031.5|1024.5|1020.5|1008.5|0
1377122400000|2013-08-21 22:00:00|1031.5|1014.5|1041.5|1038.5|1047.5|1040.5|1026|1003|0
1377208800000|2013-08-22 22:00:00|1047.5|1031.5|1039|1036|1047.5|1042.5|1039|1031.5|0
1377468000000|2013-08-25 22:00:00|1047.5|1034.5|1044.5|1041.5|1053.5|1048|1044.5|1034.5|0
1377554400000|2013-08-26 22:00:00|1050.5|1038|1017.5|1014.5|1050.5|1042.5|1017.5|1012|0
1377640800000|2013-08-27 22:00:00|1026.5|1011.5|1016.5|1013.5|1026.5|1013.5|1002.5|998.5|0
1377727200000|2013-08-28 22:00:00|1049.5|992.5|1035|1032|1049.5|1032|1022|992.5|0
1377813600000|2013-08-29 22:00:00|1039.5|1009.5|1020.5|1017.5|1039.5|1026|1020.5|1009.5|0
1378072800000|2013-09-01 22:00:00|1039.5|1017|1034|1031|1039.5|1034.5|1034|1017|0
1378159200000|2013-09-02 22:00:00|1039.5|1016.5|1032.5|1029.5|1049|1045|1032|1016.5|0
1378245600000|2013-09-03 22:00:00|1050.5|1030.5|1039|1036|1050.5|1040|1034.5|1023.5|0
1378332000000|2013-09-04 22:00:00|1050|1016.5|1046.5|1043.5|1056.5|1050.5|1042|1016.5|0
1378418400000|2013-09-05 22:00:00|1055|1038|1044|1041|1056.5|1050|1042.5|1035.5|0
1378677600000|2013-09-08 22:00:00|1055|1035.5|1048|1045|1055.5|1046|1045.5|1035.5|0
1378764000000|2013-09-09 22:00:00|1055.5|1035.5|1063.8|1060.8|1074.3|1065.3|1055.5|1035.5|0
1378850400000|2013-09-10 22:00:00|1068.8|1052.8|1064.8|1061.8|1068.8|1063.8|1058.3|1050.3|0
1378936800000|2013-09-11 22:00:00|1068.3|1050.8|1062.8|1059.8|1068.3|1061.3|1057.8|1050.8|0
1379023200000|2013-09-12 22:00:00|1068.8|1051.3|1065.5|1062.5|1068.8|1062.5|1062.5|1050.5|0
1379282400000|2013-09-15 22:00:00|1066.5|1050|1081|1078|1127|1078|1066.5|1050|0
1379368800000|2013-09-16 22:00:00|1086.5|1068.5|1070.5|1067.5|1087.5|1073.5|1070.5|1057.5|0
1379455200000|2013-09-17 22:00:00|1073.5|1068|1072|1069|1177|1072.5|1070|1065|0
1379541600000|2013-09-18 22:00:00|1100.5|1070|1072.5|1069.5|1112|1081.5|1071.5|1067.5|0
1379628000000|2013-09-19 22:00:00|1074.5|1064.5|1067.5|1064.5|1078.5|1072|1065.5|1059.5|0
1379887200000|2013-09-22 22:00:00|1075.5|1059.5|1068.5|1065.5|1075.5|1072|1068.5|1059.5|0
1379973600000|2013-09-23 22:00:00|1076.5|1059.5|1083|1080|1085.5|1080|1072.5|1059.5|0
1380060000000|2013-09-24 22:00:00|1086|1069|1079|1076|1091|1083|1073.5|1066|0
1380146400000|2013-09-25 22:00:00|1091|1060|1083|1080|1091|1080|1076.5|1060|0
1380232800000|2013-09-26 22:00:00|1091|1066.5|1083.5|1080.5|1097|1084|1083.5|1060|0
1380492000000|2013-09-29 22:00:00|1096.5|1066.5|1081.5|1078.5|1096.5|1081.5|1077|1066.5|0
1380578400000|2013-09-30 22:00:00|1087|1067|1091.5|1088.5|1096.5|1088.5|1084.5|1064|0
1380664800000|2013-10-01 22:00:00|1096.5|1064|1098.5|1095.5|1107.5|1097|1095|1064|0
1380751200000|2013-10-02 22:00:00|1107.5|1064|1097.5|1094.5|1107.5|1096|1095|1064|0
1380837600000|2013-10-03 22:00:00|1102.5|1082|1096.5|1093.5|1187.5|1093.5|1093|1082|0
1381096800000|2013-10-06 22:00:00|1106.5|1067.5|1090.5|1087.5|1106.5|1087.5|1086|1064|0
1381183200000|2013-10-07 22:00:00|1097.5|1064|1081.5|1078.5|1099|1087.5|1081|1064|0
1381269600000|2013-10-08 22:00:00|1090|1076|1065.5|1062.5|1100|1076.5|1065.5|1060|0
1381356000000|2013-10-09 22:00:00|1085|1060|1081.5|1078.5|1098.5|1088.5|1073.5|1060|0
1381442400000|2013-10-10 22:00:00|1098.5|1075|1084|1081|1098.5|1090|1084|1075|0
1381701600000|2013-10-13 22:00:00|1097.5|1075|1089.3|1086.3|1100.3|1086.3|1086|1075|0
1381788000000|2013-10-14 22:00:00|1100.3|1082.3|1104.8|1101.8|1112.8|1101.8|1095.3|1079.8|0
1381874400000|2013-10-15 22:00:00|1110.3|1069.3|1098.2|1095.2|1110.3|1095.7|1092.2|1069.3|0
1381960800000|2013-10-16 22:00:00|1109.7|1084.7|1100.2|1097.2|1109.7|1102.7|1096.7|1084.7|0
1382047200000|2013-10-17 22:00:00|1125.2|1089.2|1104.7|1101.7|1125.2|1101.7|1101.2|1089.2|0
1382306400000|2013-10-20 22:00:00|1114.2|1096.7|1120.2|1117.2|1124.2|1117.2|1109.2|1096.7|0
1382392800000|2013-10-21 22:00:00|1124.2|1103.7|1122.2|1119.2|1134.2|1123.7|1120.2|1103.7|0
1382479200000|2013-10-22 22:00:00|1134.2|1118.7|1119.5|1116.5|1134.2|1121.7|1118.7|1114|0
1382565600000|2013-10-23 22:00:00|1153.5|1104.5|1124|1121|1153.5|1122|1120.5|1104.5|0
1382652000000|2013-10-24 22:00:00|1125|1120|1119.5|1116.5|1143|1120|1119|1113.5|0
1382914800000|2013-10-27 23:00:00|1122.5|1104|1121.5|1118.5|1138.5|1124.5|1121|1104|0
1383001200000|2013-10-28 23:00:00|1127.5|1113.5|1127.5|1124.5|1138.5|1124.5|1121|1104|0
1383087600000|2013-10-29 23:00:00|1134.5|1109.5|1125|1122|1146.5|1133|1125|1103.5|0
1383174000000|2013-10-30 23:00:00|1132|1111.5|1132|1129|1136|1129|1118|1111.5|0
1383260400000|2013-10-31 23:00:00|1140.5|1101|1135|1132|1140.5|1134.5|1130.5|1101|0
1383519600000|2013-11-03 23:00:00|1138.5|1133.5|1141.5|1138.5|1159|1141.5|1138.5|1120|0
1383606000000|2013-11-04 23:00:00|1138.5||1130||1138.5||1130||0
1383692400000|2013-11-05 23:00:00|1142|1135.5|1143.5|1140.5|1147|1142|1142|1135.5|0
1383778800000|2013-11-06 23:00:00|1155.5|1122.5|1141.5|1138.5|1162.5|1150|1140.5|1122.5|0
1383865200000|2013-11-07 23:00:00|1143|1132.5|1137|1134|1145|1136.5|1122.5|1117|0
1384124400000|2013-11-10 23:00:00|1145|1117|1145|1142|1148|1142.5|1136.5|1117|0
1384210800000|2013-11-11 23:00:00|1155.5|1127.5|1129|1126|1155.5|1141|1129|1118|0
1384297200000|2013-11-12 23:00:00|1156|1116|1127|1124|1156|1126|1120|1114.5|0
1384383600000|2013-11-13 23:00:00|1131.5|1125.5|1146.5|1143.5|1158.5|1145.5|1131.5|1115|0
1384470000000|2013-11-14 23:00:00|1159.5|1144|1156|1153|1159.5|1153|1150.5|1144|0
1384729200000|2013-11-17 23:00:00|1159.5|1139.5|1158.5|1155.5|1169.5|1160.5|1149.5|1139.5|0
1384815600000|2013-11-18 23:00:00|1169|1139|1138.5|1135.5|1173|1154|1138.5|1135.5|0
1384902000000|2013-11-19 23:00:00|1167.5|1133.5|1137.5|1134.5|1167.5|1140|1133.5|1127.5|0
1384988400000|2013-11-20 23:00:00|1167.5|1124|1137|1134|1167.5|1136|1134.5|1124|0
1385074800000|2013-11-21 23:00:00|1147|1123.5|1139|1136|1147|1138.5|1137|1118|0
1385334000000|2013-11-24 23:00:00|1146|1120.5|1148|1145|1149|1145|1144|1118.5|0
1385420400000|2013-11-25 23:00:00|1157|1130|1150|1147|1157|1147|1147.5|1130|0
1385506800000|2013-11-26 23:00:00|1160.5|1130|1152.3|1149.3|1160.5|1149.3|1148|1130|0
1385593200000|2013-11-27 23:00:00|1159.8|1129.8|1145.8|1142.8|1159.8|1153.8|1145.8|1129.8|0
1385679600000|2013-11-28 23:00:00|1159.8|1129.8|1159.8|1156.8|1161.8|1156.8|1152.3|1129.8|0
1385938800000|2013-12-01 23:00:00|1167.8|1129.8|1158.8|1145.8|1167.8|1155.3|1152.8|1129.8|0
1386025200000|2013-12-02 23:00:00|1160.3|1129.8|1132.5|1129.5|1169.3|1155.8|1130.5|1126.5|0
1386111600000|2013-12-03 23:00:00|1135|1121|1124.5|1113.5|1137.5|1132|1119|1111.5|0
1386198000000|2013-12-04 23:00:00|1140|1111|1119|1116|1140|1122|1113|1108|0
1386284400000|2013-12-05 23:00:00|1150|1097.5|1137.5|1134.5|1150|1134.5|1120|1097.5|0
1386543600000|2013-12-08 23:00:00|1137|1124.5|1143|1140|1149.5|1140|1136|1124.5|0
1386630000000|2013-12-09 23:00:00|1149.5|1134|1136.5|1133.5|1151|1147|1136.5|1131|0
1386716400000|2013-12-10 23:00:00|1149.5|1126|1129|1126|1149.5|1137|1129|1123|0
1386802800000|2013-12-11 23:00:00|1149.5|1116|1117|1114|1149.5|1123.5|1116|1111|0
1386889200000|2013-12-12 23:00:00|1125.5|1106|1113|1110|1125.5|1114.5|1109.5|1089|0
1387148400000|2013-12-15 23:00:00|1125.5|548|1124|1121|1130.5|1121|1113|548|0
1387234800000|2013-12-16 23:00:00|1123.5|1114.5|1127.5|1124.5|1139.5|1129|1123.5|1114.5|0
1387321200000|2013-12-17 23:00:00|1138.5|1106|1170.5|1167.5|1170.5|1167.5|1134.5|1106|0
1387407600000|2013-12-18 23:00:00|1162|1150.5|1157|1154|1169.5|1156.5|1154|1140.5|0
1387494000000|2013-12-19 23:00:00|1168|1140.5|1157|1154|1168|1156.5|1149.5|1140.5|0
1387753200000|2013-12-22 23:00:00|1163|1140.5|1165.5|1159.5|1192.5|1160|1159.5|1140.5|0
1388098800000|2013-12-26 23:00:00|1198.5|1154.5|1160.5|1157.5|1198.5|1167.5|1160.5|1154.5|0
1388358000000|2013-12-29 23:00:00|1177|1153.5|1173.5|1170.5|1182|1170.5|1161|1153.5|0
1388444400000|2013-12-30 23:00:00|1182|1155.5|1182|1155.5|1182|1155.5|1182|1155.5|0
1388617200000|2014-01-01 23:00:00|1179.5|1153.5|1162|1159|1197.5|1175.5|1160.5|1149|0
1388703600000|2014-01-02 23:00:00|1165.5|1149.5|1184.3|1181.3|1191.3|1181.8|1161|1149.5|0
1388962800000|2014-01-05 23:00:00|1191.8|1164.3|1185.3|1179.8|1192.3|1185.8|1177.3|1164.3|0
1389049200000|2014-01-06 23:00:00|1193.8|1170.3|1195.8|1192.8|1203.8|1193.3|1186.3|1170.3|0
1389135600000|2014-01-07 23:00:00|1203.8|1183.3|1196.6|1193.6|1203.8|1197.8|1195.6|1183.3|0
1389222000000|2014-01-08 23:00:00|1198.1|1190.1|1199.6|1196.6|1210.1|1205.6|1198.1|1190.1|0
1389308400000|2014-01-09 23:00:00|1208.1|1194.1|1216.6|1213.6|1223.6|1217.6|1207.6|1194.1|0
1389567600000|2014-01-12 23:00:00|1223.6|1214.1|1215|1212|1241.6|1224.6|1215|1196|0
1389654000000|2014-01-13 23:00:00|1222.5|1197.5|1229.5|1226.5|1240.5|1229|1188.5|1172.5|0
1389740400000|2014-01-14 23:00:00|1234.5|1222.5|1247.5|1244.5|1252.5|1246.5|1234.5|1222.5|0
1389826800000|2014-01-15 23:00:00|1254.5|1222.5|1243|1240|1254.5|1248.5|1232.5|1222.5|0
1389913200000|2014-01-16 23:00:00|1249.5|1238.5|1252|1249|1256.5|1251.5|1239.5|1230|0
1390172400000|2014-01-19 23:00:00|1257.5|1228.5|1252.5|1249.5|1257.5|1252.5|1249.5|1228.5|0
1390258800000|2014-01-20 23:00:00|1262.5|1228.5|1255|1252|1262.5|1256.5|1253|1228.5|0
1390345200000|2014-01-21 23:00:00|1260.5|1249|1263|1260|1278|1264|1257.5|1245|0
1390431600000|2014-01-22 23:00:00|1270|1240|1249.5|1246.5|1285.5|1266.5|1248|1240|0
1390518000000|2014-01-23 23:00:00|1253|1239|1214.3|1211.3|1253.5|1247.5|1212.3|1199.8|0
1390777200000|2014-01-26 23:00:00|1219.3|1197.8|1197.3|1194.3|1219.3|1211.3|1190.3|1164.8|0
1390863600000|2014-01-27 23:00:00|1205.8|1174.3|1232.7|1221.2|1234.2|1221.7|1198.8|1174.3|0
1390950000000|2014-01-28 23:00:00|1234.2|1212.7|1211.2|1208.2|1246.7|1243.2|1210.7|1203.7|0
1391036400000|2014-01-29 23:00:00|1263.7|1203.7|1232|1220|1266.7|1232.2|1210.2|1200.2|0
1391122800000|2014-01-30 23:00:00|1245|1200|1219.5|1216.5|1245|1221|1207.5|1200|0
1391382000000|2014-02-02 23:00:00|1244.5|1191.5|1206|1196.5|1244.5|1225.5|1201.5|1191.5|0
1391468400000|2014-02-03 23:00:00|1212|1190|1210|1202|1213|1204.5|1187|1180|0
1391554800000|2014-02-04 23:00:00|1213|1179.5|1209|1196|1213|1208|1198.5|1179.5|0
1391641200000|2014-02-05 23:00:00|1219.5|1189.5|1224.1|1218.1|1229.1|1219.6|1203.5|1189.5|0
1391727600000|2014-02-06 23:00:00|1229.1|1220.1|1230.1|1218.6|1236.6|1225.6|1223.6|1202.6|0
1391986800000|2014-02-09 23:00:00|1239.1|1217.1|1233.5|1228|1242.5|1233|1230|1217.1|0
1392073200000|2014-02-10 23:00:00|1239.5|1225|1248.5|1245.5|1252.5|1246.5|1238.5|1225|0
1392159600000|2014-02-11 23:00:00|1253.5|1230.5|1256.5|1250|1258.5|1254|1251|1227.5|0
1392246000000|2014-02-12 23:00:00|1255.5|1229|1264|1256.5|1264|1256.5|1244|1229|0
1392332400000|2014-02-13 23:00:00|1263.5|1248|1264.5|1247|1270.5|1265|1258.5|1247|0
1392591600000|2014-02-16 23:00:00|1269.5|1247|1276.5|1269|1279.5|1270.5|1266.5|1247|0
1392678000000|2014-02-17 23:00:00|1284|1252|1270.5|1266|1284|1272.5|1269.5|1252|0
1392764400000|2014-02-18 23:00:00|1276.5|1259|1267|1248.5|1276.5|1271.5|1264.5|1247.5|0
1392850800000|2014-02-19 23:00:00|1276.5|1239|1260.5|1257.5|1276.5|1257.5|1242.5|1239|0
1392937200000|2014-02-20 23:00:00|1269|1240|1263|1252|1269.5|1265.5|1263|1240|0
1393196400000|2014-02-23 23:00:00|1267.5|1252|1277.5|1274.5|1278.5|1274.5|1263|1252|0
1393282800000|2014-02-24 23:00:00|1285.5|1253|1268.8|1265.8|1285.5|1271|1264.8|1253|0
1393369200000|2014-02-25 23:00:00|1275.3|1260.3|1263.3|1260.3|1280.3|1269.3|1263.3|1257.3|0
1393455600000|2014-02-26 23:00:00|1270.8|1257.3|1266.3|1256.3|1275.3|1266.8|1246.3|1240.8|0
1393542000000|2014-02-27 23:00:00|1265.8|1232.3|1282.3|1279.3|1293.3|1284.8|1265.8|1232.3|0
1393801200000|2014-03-02 23:00:00|1276.3|1263.3|1239.3|1231.3|1276.3|1266.3|1237.3|1229.8|0
1393887600000|2014-03-03 23:00:00|1258.3|1230.8|1281.3|1270.3|1281.3|1274.8|1247.3|1230.8|0
1393974000000|2014-03-04 23:00:00|1287.8|1235.3|1285.3|1274.3|1287.8|1280.8|1274.8|1235.3|0
1394060400000|2014-03-05 23:00:00|1287.8|1235.3|1294.5|1281.5|1298|1292.5|1285.3|1235.3|0
1394146800000|2014-03-06 23:00:00|1295.5|1279.5|1279.5|1269|1295.5|1290.5|1274|1269|0
1394406000000|2014-03-09 23:00:00|1294.5|1269|1267.5|1264.5|1294.5|1277|1265.5|1257.5|0
1394492400000|2014-03-10 23:00:00|1278.5|1247.5|1265.5|1262.5|1278.5|1271.5|1265.5|1247.5|0
1394578800000|2014-03-11 23:00:00|1278.5|1255|1249.9|1246.9|1278.5|1259.5|1244.4|1238.9|0
1394665200000|2014-03-12 23:00:00|1256.4|1236.4|1215.9|1212.9|1258.4|1250.4|1215.9|1179.4|0
1394751600000|2014-03-13 23:00:00|1239.9|1179.4|1216.4|1198.4|1239.9|1220.4|1193.9|1179.4|0
1395010800000|2014-03-16 23:00:00|1224.4|1188.4|1249.9|1242.9|1250.9|1244.9|1218.9|1188.4|0
1395097200000|2014-03-17 23:00:00|1250.9|1239.4|1259.4|1249.4|1259.4|1255.9|1242.9|1236.9|0
1395183600000|2014-03-18 23:00:00|1264.4|1240.4|1237.4|1234.4|1264.4|1256.4|1237.4|1226.4|0
1395270000000|2014-03-19 23:00:00|1254.4|1224.9|1251.9|1240.4|1256.9|1245.9|1233.9|1224.9|0
1395356400000|2014-03-20 23:00:00|1268.9|1243.4|1235.9|1226.9|1268.9|1250.4|1230.9|1226.4|0
1395615600000|2014-03-23 23:00:00|1248.9|1226.9|1217.9|1214.9|1248.9|1232.4|1203.9|1198.9|0
1395702000000|2014-03-24 23:00:00|1222.4|1203.4|1229.4|1219.9|1238.4|1225.4|1215.9|1197.4|0
1395788400000|2014-03-25 23:00:00|1220.4|1217.4|1233.5|1217.5|1244.4|1236.5|1220.4|1216.9|0
1395874800000|2014-03-26 23:00:00|1244|1216|1239|1236|1244|1237|1231|1216|0
1395961200000|2014-03-27 23:00:00|1244|1226|1249.5|1236|1254|1249.5|1244|1226|0
1396216800000|2014-03-30 22:00:00|1254|1236.5|1261.5|1241.5|1261.5|1252|1249.5|1236|0
1396303200000|2014-03-31 22:00:00|1268|1238|1268.3|1265.3|1271.3|1266.3|1257.5|1238|0
1396389600000|2014-04-01 22:00:00|1271.3|1256.8|1270.5|1267.5|1277.8|1273.3|1270.5|1256.8|0
1396476000000|2014-04-02 22:00:00|1277|1255.5|1270.5|1267.5|1277|1271|1267.5|1254|0
1396562400000|2014-04-03 22:00:00|1276|1254|1261|1258|1278.5|1273.5|1260.5|1254|0
1396821600000|2014-04-06 22:00:00|1276|1254|1258.5|1224.5|1276|1256.5|1235.5|1224.5|0
1396908000000|2014-04-07 22:00:00|1257.5|1225|1224.5|1221.5|1258.5|1235.5|1206|1202|0
1396994400000|2014-04-08 22:00:00|1227.5|1206|1240|1237|1258|1244.5|1225.5|1206|0
1397080800000|2014-04-09 22:00:00|1247.5|1217|1216.5|1206.5|1259.5|1254.5|1211|1206.5|0
1397167200000|2014-04-10 22:00:00|1224.5|1216.5|1209.5|1197|1224.5|1216.5|1198|1192|0
1397426400000|2014-04-13 22:00:00|1219.5|1186.5|1184|1178.5|1219.5|1191.5|1161.5|1157|0
1397512800000|2014-04-14 22:00:00|1194.5|1157|1170.5|1146|1194.5|1181.5|1141.5|1104.5|0
1397599200000|2014-04-15 22:00:00|1179.5|1144|1190.3|1177.3|1192.8|1184.3|1169|1144|0
1397685600000|2014-04-16 22:00:00|1192.8|1168.8|1212.8|1209.8|1222.3|1209.8|1188.8|1165.3|0
1398031200000|2014-04-20 22:00:00|1222.3|1192.8|1222.3|1192.8|1222.3|1192.8|1222.3|1192.8|0
1398117600000|2014-04-21 22:00:00|1222.8|1179.8|1229.5|1226.5|1233.5|1226.5|1211.3|1179.8|0
1398204000000|2014-04-22 22:00:00|1240.5|1213.5|1227|1216|1240.5|1227.5|1219|1213.5|0
1398290400000|2014-04-23 22:00:00|1230.5|1210|1224|1215.5|1244|1237|1217|1210|0
1398376800000|2014-04-24 22:00:00|1230.5|1210.5|1216|1202.5|1230.5|1217.5|1209.5|1202.5|0
1398636000000|2014-04-27 22:00:00|1230.5|1202.5|1205|1202|1230.5|1219|1201.5|1197|0
1398722400000|2014-04-28 22:00:00|1219|1197|1222.6|1219.6|1230|1222.1|1205.5|1197|0
1398808800000|2014-04-29 22:00:00|1226.6|1208.6|1227.5|1224.5|1236.5|1226.5|1223.5|1208.6|0
1398981600000|2014-05-01 22:00:00|1239.5|1218|1224|1221|1253|1231|1224|1218|0
1399240800000|2014-05-04 22:00:00|1260.5|1218.5|1235.5|1232.5|1260.5|1232.5|1218.5|1212|0
1399327200000|2014-05-05 22:00:00|1244.5|1227|1225.5|1222.5|1244.5|1239|1225.5|1208.5|0
1399413600000|2014-05-06 22:00:00|1236.5|1198|1222.5|1219.5|1241|1234|1222.5|1198|0
1399500000000|2014-05-07 22:00:00|1241.5|1198.5|1230.2|1227.2|1241.5|1228.2|1221.7|1198.5|0
1399586400000|2014-05-08 22:00:00|1238.2|1222.2|1234.2|1231.2|1239.2|1232.2|1225.7|1219.2|0
1399845600000|2014-05-11 22:00:00|1239.2|1221.7|1250.2|1247.2|1251.2|1247.7|1238.2|1221.7|0
1399932000000|2014-05-12 22:00:00|1256.2|1243.7|1241.6|1238.6|1260.2|1254.7|1241.6|1231.6|0
1400018400000|2014-05-13 22:00:00|1251.1|1231.1|1239.3|1236.3|1251.6|1245.1|1237.8|1230.8|0
1400104800000|2014-05-14 22:00:00|1245.3|1230.8|1228.3|1225.3|1251.3|1247.3|1228.3|1221.3|0
1400191200000|2014-05-15 22:00:00|1235.8|1221.3|1228.8|1214.3|1239.3|1229.3|1216.3|1210.8|0
1400450400000|2014-05-18 22:00:00|1229.3|1210.3|1224.8|1221.8|1232.3|1225.3|1220.8|1210.3|0
1400536800000|2014-05-19 22:00:00|1231.8|1218.3|1233.8|1230.8|1247.3|1240.8|1231.8|1218.3|0
1400623200000|2014-05-20 22:00:00|1244.3|1225.8|1240.8|1237.8|1248.3|1241.8|1234.8|1225.8|0
1400709600000|2014-05-21 22:00:00|1248.3|1239.8|1252.3|1249.3|1256.3|1250.3|1247.8|1229.3|0
1400796000000|2014-05-22 22:00:00|1256.3|1228.8|1255.8|1252.8|1263.3|1256.8|1251.3|1228.8|0
1401055200000|2014-05-25 22:00:00|1259.3|1246.3|1276.3|1273.3|1283.8|1273.8|1259.3|1246.3|0
1401141600000|2014-05-26 22:00:00|1283.8|1254.3|1283.5|1280.5|1288.5|1285|1276.3|1253.8|0
1401228000000|2014-05-27 22:00:00|1288.5|1274|1291.5|1288.5|1299.5|1292|1288.5|1274|0
1401314400000|2014-05-28 22:00:00|1293.5|1274|1294|1291|1299.5|1291|1288.5|1274|0
1401400800000|2014-05-29 22:00:00|1299.5|1274|1295.5|1292.5|1299.5|1292.5|1288|1274|0
1401660000000|2014-06-01 22:00:00|1305|1274|1298.5|1295.5|1305|1296.5|1293|1274|0
1401746400000|2014-06-02 22:00:00|1317.5|1276.5|1289|1286|1317.5|1295.5|1286|1276|0
1401832800000|2014-06-03 22:00:00|1309|1275.5|1309.2|1306.2|1317.7|1309.2|1282.5|1275.5|0
1401919200000|2014-06-04 22:00:00|1312.2|1298.2|1305.5|1302.5|1318|1307.5|1301.5|1296.5|0
1402005600000|2014-06-05 22:00:00|1314|1300|1323|1314|1329|1318|1307.5|1296.5|0
1402264800000|2014-06-08 22:00:00|1329|1303|1328|1314|1329|1322.5|1320.5|1303|0
1402351200000|2014-06-09 22:00:00|1329|1313|1327|1324|1338.5|1326.5|1324|1313|0
1402437600000|2014-06-10 22:00:00|1339|1313|1316|1313|1339|1325.5|1311.5|1302.5|0
1402524000000|2014-06-11 22:00:00|1336|1302|1318|1311|1336|1320|1317|1302|0
1402610400000|2014-06-12 22:00:00|1331.5|1317|1304|1301|1331.5|1321|1296|1290.5|0
1402869600000|2014-06-15 22:00:00|1311.5|1286.5|1299.6|1296.6|1311.6|1304.5|1298.6|1285.1|0
1402956000000|2014-06-16 22:00:00|1312.1|1283.6|1311.5|1308.5|1317|1311.6|1304.1|1283.6|0
1403042400000|2014-06-17 22:00:00|1325.5|1308|1326.5|1323.5|1328.5|1323.5|1314.5|1305|0
1403128800000|2014-06-18 22:00:00|1355.5|1313.5|1330.5|1327.5|1355.5|1338.5|1328.5|1312|0
1403215200000|2014-06-19 22:00:00|1330|1313.5|1335|1332|1353|1340.5|1328.5|1313.5|0
1403474400000|2014-06-22 22:00:00|1347|1328|1326|1323|1347|1330.5|1320.5|1314.5|0
1403560800000|2014-06-23 22:00:00|1335|1314.5|1326.5|1323.5|1335|1324|1321.5|1314.5|0
1403647200000|2014-06-24 22:00:00|1329.5|1314.5|1310.5|1307.5|1329.5|1314.5|1302|1298|0
1403733600000|2014-06-25 22:00:00|1318.5|1308|1308|1305|1319|1315.5|1306|1297.5|0
1403820000000|2014-06-26 22:00:00|1319|1297.5|1308.5|1305.5|1319|1305.5|1302.5|1297.5|0
1404079200000|2014-06-29 22:00:00|1319|1297.5|1319.5|1316.5|1324.5|1316.5|1308|1297.5|0
1404165600000|2014-06-30 22:00:00|1324.5|1307|1327|1324|1336.5|1325|1315.5|1307|0
1404252000000|2014-07-01 22:00:00|1334.5|1325|1322|1319|1334.5|1326|1322|1309|0
1404338400000|2014-07-02 22:00:00|1344.5|1310.5|1335.5|1332.5|1344.5|1332.5|1324|1310.5|0
1404424800000|2014-07-03 22:00:00|1343.5|1310.5|1330.5|1327.5|1343.5|1333|1329.5|1310.5|0
1404684000000|2014-07-06 22:00:00|1339|1312|1319.5|1316.5|1339|1329|1319.5|1312|0
1404770400000|2014-07-07 22:00:00|1338.5|1312|1303.5|1300.5|1338.5|1318|1303.5|1294|0
1404856800000|2014-07-08 22:00:00|1314.5|1294|1304.1|1301.1|1325.5|1301.1|1292.1|1287.6|0
1404943200000|2014-07-09 22:00:00|1315.6|1289.6|1273|1270|1315.6|1295.6|1263.5|1258|0
1405029600000|2014-07-10 22:00:00|1273.5|1263.5|1273.4|1270.4|1288.9|1274.4|1265.5|1260.4|0
1405288800000|2014-07-13 22:00:00|1274.9|1259.9|1290|1287|1290|1287|1274.9|1259.9|0
1405375200000|2014-07-14 22:00:00|1282.5|1261.5|1261.8|1258.8|1284|1274.5|1260.8|1249.3|0
1405461600000|2014-07-15 22:00:00|1267.8|1256.3|1269.3|1266.3|1277.8|1268.8|1259.3|1245.8|0
1405548000000|2014-07-16 22:00:00|1273.8|1259.8|1266.8|1263.8|1273.8|1263.8|1252.8|1221.3|0
1405634400000|2014-07-17 22:00:00|1257.8|1246.3|1257.3|1254.3|1263.8|1254.3|1240.8|1236.8|0
1405893600000|2014-07-20 22:00:00|1253.8|1233.8|1241.4|1238.4|1253.8|1246.8|1238.3|1233.8|0
1405980000000|2014-07-21 22:00:00|1243.9|1235.4|1261.9|1258.9|1272.4|1260.4|1240.9|1235.4|0
1406066400000|2014-07-22 22:00:00|1267.4|1250.4|1268.4|1265.4|1272.9|1266.4|1264.4|1249.9|0
1406152800000|2014-07-23 22:00:00|1271.4|1240.9|1269.9|1266.9|1279.4|1273.9|1264.4|1240.9|0
1406239200000|2014-07-24 22:00:00|1278.4|1261.9|1256.4|1253.4|1278.4|1269.9|1254.4|1245.9|0
1406498400000|2014-07-27 22:00:00|1275.4|1245.9|1244.4|1241.4|1275.4|1252.9|1236.9|1231.4|0
1406584800000|2014-07-28 22:00:00|1275.4|1232.4|1255.4|1252.4|1275.4|1254.9|1245.9|1232.4|0
1406671200000|2014-07-29 22:00:00|1282.9|1245.9|1246.4|1243.4|1282.9|1262.4|1246.4|1238.9|0
1406757600000|2014-07-30 22:00:00|1255.4|1238.9|1208.4|1205.4|1255.4|1247.9|1207.4|1200.9|0
1406844000000|2014-07-31 22:00:00|1232.9|1200.9|1183.5|1180.5|1232.9|1208.9|1169.9|1157.4|0
1407103200000|2014-08-03 22:00:00|1233.5|1176|1184|1181|1233.5|1192|1173.5|1161|0
1407189600000|2014-08-04 22:00:00|1190|1171.5|1179.5|1176.5|1198.5|1187|1177|1171.5|0
1407276000000|2014-08-05 22:00:00|1198.5|1171.5|1172|1169|1198.5|1178|1168|1162.5|0
1407362400000|2014-08-06 22:00:00|1178|1162.5|1165.3|1162.3|1178|1172.3|1163.3|1151.8|0
1407448800000|2014-08-07 22:00:00|1165.8|1151.8|1167.1|1164.1|1181.3|1164.1|1140.3|1130.8|0
1407708000000|2014-08-10 22:00:00|1174.1|1140.1|1190.1|1187.1|1195.1|1187.1|1169.6|1140.1|0
1407794400000|2014-08-11 22:00:00|1195.1|1171.1|1182.4|1179.4|1200.9|1194.1|1180.9|1171.1|0
1407880800000|2014-08-12 22:00:00|1191.9|1171.4|1191.4|1188.4|1211.4|1188.4|1172.4|1167.4|0
1407967200000|2014-08-13 22:00:00|1189.9|1168.9|1204.4|1201.4|1209.9|1204.9|1185.9|1168.9|0
1408053600000|2014-08-14 22:00:00|1210.4|1198.9|1190.4|1187.4|1213.9|1208.9|1190.4|1179.4|0
1408312800000|2014-08-17 22:00:00|1205.9|1179.4|1213.9|1210.9|1317.4|1210.9|1205.9|1176.9|0
1408399200000|2014-08-18 22:00:00|1223.9|1203.4|1230.8|1227.8|1233.3|1227.8|1215.4|1191.9|0
1408485600000|2014-08-19 22:00:00|1233.3|1218.3|1222.8|1219.8|1245.3|1225.8|1217.3|1207.3|0
1408572000000|2014-08-20 22:00:00|1245.3|1207.3|1228.8|1225.8|1245.3|1225.8|1221.8|1203.8|0
1408658400000|2014-08-21 22:00:00|1239.3|1223.3|1231.8|1228.8|1239.3|1230.8|1223.8|1207.8|0
1408917600000|2014-08-24 22:00:00|1236.3|1231.3|1245.5|1242.5|1316.5|1248.3|1235.5|1218|0
1409004000000|2014-08-25 22:00:00|1259.5|1237.5|1249.5|1246.5|1265|1247|1241|1235.5|0
1409090400000|2014-08-26 22:00:00|1265.5|1245.5|1255.5|1252.5|1286.5|1257|1252.5|1231|0
1409176800000|2014-08-27 22:00:00|1263.5|1243.5|1251.5|1248.5|1301.5|1251.5|1238.5|1220|0
1409263200000|2014-08-28 22:00:00|1249.5|1222.5|1237.5|1234.5|1266|1240.5|1231.5|1217.5|0
1409522400000|2014-08-31 22:00:00|1248.5|1228.5|1248.5|1245.5|1270|1247|1246.5|1219.5|0
1409608800000|2014-09-01 22:00:00|1280|1232.5|1232|1229|1280|1261.5|1232|1228.5|0
1409695200000|2014-09-02 22:00:00|1260|1243|1267|1264|1292.5|1271|1256.5|1228.5|0
1409781600000|2014-09-03 22:00:00|1293|1246|1269.5|1266.5|1293|1269|1261.5|1236|0
1409868000000|2014-09-04 22:00:00|1291.5|1228.5|1276|1256|1291.5|1268.5|1264.5|1228.5|0
1410127200000|2014-09-07 22:00:00|1290|1251.5|1259.2|1256.2|1290|1267.7|1259.2|1238.2|0
1410213600000|2014-09-08 22:00:00|1279.2|1226.7|1254.6|1251.6|1279.2|1265.1|1254.6|1226.7|0
1410300000000|2014-09-09 22:00:00|1290.1|1241.6|1249.6|1246.6|1290.1|1255.6|1248.6|1241.6|0
1410386400000|2014-09-10 22:00:00|1268.1|1231.6|1255.6|1252.6|1279.6|1258.1|1254.1|1231.6|0
1410472800000|2014-09-11 22:00:00|1280.1|1245.1|1263.6|1245.6|1280.1|1258.1|1255.6|1245.1|0
1410732000000|2014-09-14 22:00:00|1280.1|1245.1|1248.1|1245.1|1280.1|1255.6|1248.1|1244.1|0
1410818400000|2014-09-15 22:00:00|1252.6|1231.1|1236.6|1233.6|1252.6|1240.6|1230.1|1220.6|0
1410904800000|2014-09-16 22:00:00|1241.1|1235.6|1244.1|1241.1|1254.1|1242.1|1241.1|1220.6|0
1410991200000|2014-09-17 22:00:00|1253.6|1240.6|1251.6|1248.6|1254.1|1249.6|1243.6|1220.6|0
1411077600000|2014-09-18 22:00:00|1257.1|1221.1|1260.5|1249|1264.1|1260.1|1257|1221.1|0
1411336800000|2014-09-21 22:00:00|1269.5|1250|1251|1248|1269.5|1256.5|1251|1244.5|0
1411423200000|2014-09-22 22:00:00|1257.5|1244.5|1240|1237|1257.5|1249.5|1235|1228.5|0
1411509600000|2014-09-23 22:00:00|1243.5|1232|1241.7|1238.7|1245.7|1238.7|1227|1221.5|0
1411596000000|2014-09-24 22:00:00|1245.2|1228.2|1240.2|1237.2|1268.2|1262.2|1240.2|1228.2|0
1411682400000|2014-09-25 22:00:00|1245.7|1229.2|1241.2|1238.2|1250.2|1240.2|1231.2|1227.2|0
1411941600000|2014-09-28 22:00:00|1250.2|1239.2|1242.2|1239.2|1251.2|1246.7|1237.2|1229.2|0
1412028000000|2014-09-29 22:00:00|1251.2|1234.2|1251.2|1236.2|1254.2|1248.7|1243.7|1234.2|0
1412114400000|2014-09-30 22:00:00|1254.2|1208.7|1248|1245|1263|1258.5|1245|1208.7|0
1412200800000|2014-10-01 22:00:00|1254.5|1235.5|1218|1215|1254.5|1240.5|1217.5|1205.5|0
1412546400000|2014-10-05 22:00:00|1244.5|1205.5|1221.5|1218.5|1254.5|1241|1221.5|1205.5|0
1412632800000|2014-10-06 22:00:00|1254.5|1222.5|1189|1186|1254.5|1224.5|1189|1174|0
1412719200000|2014-10-07 22:00:00|1236.5|1186.5|1199.5|1196.5|1236.5|1196.5|1180.5|1173.5|0
1412805600000|2014-10-08 22:00:00|1197|1169.5|1179.8|1167.8|1205|1201.5|1174.3|1150.8|0
1412892000000|2014-10-09 22:00:00|1186.3|1160.3|1162.2|1146.7|1186.3|1166.3|1140.2|1102.2|0
1413151200000|2014-10-12 22:00:00|1162.7|1084.7|1143.2|1126.7|1165.2|1158.7|1138.2|1084.7|0
1413237600000|2014-10-13 22:00:00|1155.7|1111.7|1157.7|1139.7|1158.2|1149.7|1130.2|1111.7|0
1413324000000|2014-10-14 22:00:00|1150.2|1147.2|1130.7|1121.7|1163.2|1159.7|1115.2|1086.7|0
1413410400000|2014-10-15 22:00:00|1132.7|1107.7|1121|1098|1142.2|1135.2|1091.7|1061.7|0
1413496800000|2014-10-16 22:00:00|1132|1091|1168|1152|1191|1162.5|1126|1091|0
1413756000000|2014-10-19 22:00:00|1172|1131.5|1159|1156|1188|1171.5|1155|1131.5|0
1413842400000|2014-10-20 22:00:00|1173|1142|1192.2|1189.2|1198.2|1190.2|1155|1142|0
1413928800000|2014-10-21 22:00:00|1203.2|1168.2|1204.1|1196.1|1213.1|1209.1|1198.1|1168.2|0
1414015200000|2014-10-22 22:00:00|1212.1|1202.1|1214.1|1211.1|1221.6|1217.1|1199.1|1194.6|0
1414101600000|2014-10-23 22:00:00|1214.6|1201.1|1208.1|1205.1|1221.6|1209.6|1204.6|1183.1|0
1414364400000|2014-10-26 23:00:00|1215.1|1168.6|1197.1|1194.1|1241.1|1221.1|1192.6|1168.6|0
1414450800000|2014-10-27 23:00:00|1215.1|1178.6|1209.1|1206.1|1218.6|1208.1|1204.1|1178.6|0
1414537200000|2014-10-28 23:00:00|1218.6|1208.1|1219|1216|1228.1|1221.6|1216|1189.1|0
1414623600000|2014-10-29 23:00:00|1241|1217|1237.5|1228|1241|1228|1204.5|1194.5|0
1414710000000|2014-10-30 23:00:00|1242.5|1211|1241.5|1235.5|1257.5|1250.5|1241|1211|0
1414969200000|2014-11-02 23:00:00|1255.5|1232|1251.5|1248.5|1260|1251|1243|1232|0
1415055600000|2014-11-03 23:00:00|1255.5|1241.5|1251.9|1238.4|1260.5|1257|1240.9|1233.9|0
1415142000000|2014-11-04 23:00:00|1243.9|1240.9|1264.9|1249.4|1276.4|1258.4|1243.9|1238.4|0
1415228400000|2014-11-05 23:00:00|1271.9|1240.9|1259.2|1256.2|1272.2|1266.7|1249.7|1240.9|0
1415314800000|2014-11-06 23:00:00|1272.2|1247.7|1260|1248|1272.2|1268.2|1253.5|1245.5|0
1415574000000|2014-11-09 23:00:00|1279.5|1248|1271.5|1268.5|1284|1273|1256|1246|0
1415660400000|2014-11-10 23:00:00|1284|1269|1282.5|1279.5|1288.5|1285|1280|1269|0
1415746800000|2014-11-11 23:00:00|1288.5|1273.5|1272.7|1269.7|1288.5|1277|1268.2|1262.2|0
1415833200000|2014-11-12 23:00:00|1287.2|1255.7|1270.7|1267.7|1287.2|1282.7|1269.2|1255.7|0
1415919600000|2014-11-13 23:00:00|1279.2|1255.7|1267.2|1259.2|1280.7|1276.7|1262.2|1255.7|0
1416178800000|2014-11-16 23:00:00|1280.7|1245.7|1281|1272.5|1287.5|1280.5|1253.7|1245.7|0
1416265200000|2014-11-17 23:00:00|1287.5|1268.5|1306.5|1303.5|1310|1303.5|1283.5|1268.5|0
1416351600000|2014-11-18 23:00:00|1310|1297.5|1302|1299|1321.5|1309|1302|1296.5|0
1416438000000|2014-11-19 23:00:00|1322.5|1296.5|1301|1298|1323.5|1316|1301|1296.5|0
1416524400000|2014-11-20 23:00:00|1323.5|1307.5|1334.4|1316.9|1335|1331.4|1320.4|1297.4|0
1416783600000|2014-11-23 23:00:00|1337.4|1327.9|1342.4|1339.4|1347.4|1343.4|1332.4|1324.9|0
1416870000000|2014-11-24 23:00:00|1347.4|1320.4|1342.4|1333.4|1351.4|1344.4|1337.4|1318.9|0
1416956400000|2014-11-25 23:00:00|1358.9|1333.9|1346.9|1329.9|1358.9|1345.4|1338.4|1329.4|0
1417042800000|2014-11-26 23:00:00|1339.9|1336.9|1351.3|1348.3|1360.3|1349.8|1339.9|1329.4|0
1417129200000|2014-11-27 23:00:00|1360.3|1336.8|1339.8|1336.8|1360.3|1350.8|1339.8|1333.8|0
1417388400000|2014-11-30 23:00:00|1360.3|1333.3|1353.9|1340.9|1360.3|1356.8|1342.3|1333.3|0
1417474800000|2014-12-01 23:00:00|1355.4|1333.9|1346.4|1332.4|1355.4|1345.9|1336.9|1329.4|0
1417561200000|2014-12-02 23:00:00|1344.4|1329.4|1373|1370|1377.5|1370|1343.9|1329.4|0
1417647600000|2014-12-03 23:00:00|1378|1363|1372.5|1354.5|1381|1372|1355.5|1346|0
1417734000000|2014-12-04 23:00:00|1381|1356|1381|1378|1390|1378.5|1373|1356|0
1417993200000|2014-12-07 23:00:00|1386|1373|1376.1|1368.1|1389|1384|1375.1|1367.6|0
1418079600000|2014-12-08 23:00:00|1375.1|1372.1|1350.6|1347.6|1380.6|1372.1|1338.6|1328.1|0
1418166000000|2014-12-09 23:00:00|1359.6|1338.1|1340.5|1333|1368|1357.1|1340.5|1333|0
1418252400000|2014-12-10 23:00:00|1360|1346|1349|1337|1360|1350.5|1336|1330|0
1418338800000|2014-12-11 23:00:00|1362.5|1327|1330|1324.5|1362.5|1341.5|1329.5|1324.5|0
1418598000000|2014-12-14 23:00:00|1333.5|1325|1312.5|1295.5|1342|1338|1302.5|1295|0
1418684400000|2014-12-15 23:00:00|1312|1295|1304|1287.5|1316|1307|1283.5|1279|0
1418770800000|2014-12-16 23:00:00|1311|1291.5|1329.5|1316|1329.5|1322.5|1293.5|1289|0
1418857200000|2014-12-17 23:00:00|1335|1297|1368|1363.5|1375|1366.5|1334.5|1297|0
1418943600000|2014-12-18 23:00:00|1389.5|1348.5|1377|1360.5|1389.5|1371.5|1356.5|1348.5|0
1419202800000|2014-12-21 23:00:00|1362.5|1350.5|1380|1372|1400.5|1376|1362.5|1350.5|0
1419289200000|2014-12-22 23:00:00|1377.5|1375.5|1373|1359|1385|1379.5|1365.5|1356|0
1419807600000|2014-12-28 23:00:00|1396.5|1347|1375.5|1365.5|1396.5|1371|1361|1347|0
1419894000000|2014-12-29 23:00:00|1388.5|1355|1371.4|1356.4|1389.4|1372.4|1363.5|1355|0
1420153200000|2015-01-01 23:00:00|1374.4|1372.4|1380.4|1373.4|1404.4|1386.9|1373.4|1353.9|0
1420412400000|2015-01-04 23:00:00|1383.4|1367.9|1386.5|1357.5|1402.4|1399.4|1373.5|1349|0
1420498800000|2015-01-05 23:00:00|1400.5|1398.5|1374|1352.5|1450.5|1398.5|1331|1316|0
1420585200000|2015-01-06 23:00:00|1358.5|1356.5|1380|1375|1388|1377|1358.5|1329|0
1420671600000|2015-01-07 23:00:00|1368.5|1366.5|1417.2|1400.7|1431.2|1409.7|1368.5|1349|0
1420758000000|2015-01-08 23:00:00|1421.7|1390.2|1404.5|1402.5|1435.5|1419.2|1404.5|1390.2|0
1421017200000|2015-01-11 23:00:00|1420|1404.5|1421.5|1409.5|1428.5|1421|1409|1403|0
1421103600000|2015-01-12 23:00:00|1428|1403|1419|1417|1440.5|1433.5|1415.5|1397|0
1421190000000|2015-01-13 23:00:00|1428.5|1396.5|1435.5|1433.5|1439.5|1436|1418|1396.5|0
1421276400000|2015-01-14 23:00:00|1449|1416.5|1440.5|1422|1450.5|1436|1407|1327.5|0
1421362800000|2015-01-15 23:00:00|1437.5|1327.5|1449|1438.5|1449|1441|1424|1327.5|0
1421622000000|2015-01-18 23:00:00|1443.5|1441.5|1461.5|1457.5|1482.5|1458.5|1443.5|1433.5|0
1421708400000|2015-01-19 23:00:00|1482.5|1458|1477|1452.5|1482.5|1463.5|1455|1443|0
1421794800000|2015-01-20 23:00:00|1455.5|1453.5|1455.5|1450.5|1479|1453.5|1444|1439|0
1421881200000|2015-01-21 23:00:00|1450.5|1448.5|1469.5|1467.5|1478.5|1467.5|1442.5|1432|0
1421967600000|2015-01-22 23:00:00|1478.5|1449.5|1470|1468|1490|1485|1470|1449.5|0
1422226800000|2015-01-25 23:00:00|1488|1468|1511.5|1509.5|1514.5|1509.5|1468|1460.5|0
1422313200000|2015-01-26 23:00:00|1514.5|1470.5|1493|1479.5|1514.5|1507|1477.5|1470.5|0
1422399600000|2015-01-27 23:00:00|1510.5|1470.5|1497.5|1495.5|1510.5|1504|1487.5|1470.5|0
1422486000000|2015-01-28 23:00:00|1503.5|1485.5|1496|1494|1503.5|1494.5|1487.5|1471.5|0
1422572400000|2015-01-29 23:00:00|1500.5|1471.5|1510.5|1491|1510.5|1503.5|1493.5|1471.5|0
1422831600000|2015-02-01 23:00:00|1510.5|1490|1486|1484|1510.5|1501|1471.5|1442.5|0
1422918000000|2015-02-02 23:00:00|1510.5|1473.5|1497.6|1487.1|1510.5|1500.6|1491.6|1473.5|0
1423004400000|2015-02-03 23:00:00|1498.6|1478.6|1496.6|1494.6|1520.1|1508.1|1481.1|1478.6|0
1423090800000|2015-02-04 23:00:00|1500.6|1479.1|1504.8|1502.8|1510.3|1507.3|1492.6|1479.1|0
1423177200000|2015-02-05 23:00:00|1517.8|1498.8|1503|1489.5|1517.8|1509|1500.5|1489.5|0
1423436400000|2015-02-08 23:00:00|1517.5|1489.5|1482|1480|1517.5|1497.5|1478.5|1458|0
1423522800000|2015-02-09 23:00:00|1487.5|1470|1511|1499.5|1511|1499.5|1474|1469.5|0
1423609200000|2015-02-10 23:00:00|1506|1504|1510|1495|1510.5|1505.5|1498|1483.5|0
1423695600000|2015-02-11 23:00:00|1510.5|1493|1532.5|1530.5|1537|1530.5|1505.5|1493|0
1423782000000|2015-02-12 23:00:00|1537|1493|1529|1513.5|1537|1530.5|1519|1493|0
1424041200000|2015-02-15 23:00:00|1540.5|1504.5|1520|1508|1540.5|1523.5|1520|1504.5|0
1424127600000|2015-02-16 23:00:00|1521|1504.5|1529|1514|1540.5|1521.5|1508.5|1504|0
1424214000000|2015-02-17 23:00:00|1519.5|1517.5|1532.3|1530.3|1540.3|1536|1519.5|1507|0
1424300400000|2015-02-18 23:00:00|1540.3|1507.3|1540.8|1529.3|1579.8|1541.3|1527.3|1507.3|0
1424386800000|2015-02-19 23:00:00|1588.8|1531.3|1550.8|1548.8|1656.8|1556.8|1538.8|1530.3|0
1424646000000|2015-02-22 23:00:00|1569.8|1540.8|1566.8|1564.8|1589.8|1566.8|1561.8|1540.8|0
1424732400000|2015-02-23 23:00:00|1576.3|1563.8|1578.8|1576.8|1598.8|1579.3|1567.8|1538.3|0
1424818800000|2015-02-24 23:00:00|1598.8|1568.8|1572.3|1570.3|1599.3|1575.8|1567.3|1552.8|0
1424905200000|2015-02-25 23:00:00|1575.3|1567.3|1587.3|1578.8|1589.8|1584.8|1570.8|1552.8|0
1424991600000|2015-02-26 23:00:00|1589.8|1570.8|1580|1573|1589.8|1581.3|1573.5|1566|0
1425250800000|2015-03-01 23:00:00|1582|1566|1588.5|1577|1609.5|1585.5|1574|1566|0
1425337200000|2015-03-02 23:00:00|1592|1573.5|1566.5|1561.5|1596|1592|1563|1557.5|0
1425423600000|2015-03-03 23:00:00|1578|1557.5|1568|1566|1578|1567.5|1549.5|1545|0
1425510000000|2015-03-04 23:00:00|1575|1567.5|1591|1589|1598|1592|1575|1548|0
1425596400000|2015-03-05 23:00:00|1605.5|1568.5|1601.5|1599.5|1608.5|1604|1598|1568.5|0
1425855600000|2015-03-08 23:00:00|1603|1588.5|1599|1597|1605|1600|1591.5|1588.5|0
1425942000000|2015-03-09 23:00:00|1604|1568.5|1591|1589|1610.5|1604|1590|1568.5|0
1426028400000|2015-03-10 23:00:00|1606|1588|1630|1628|1633.5|1630|1594|1588|0
1426114800000|2015-03-11 23:00:00|1643|1592|1643|1641|1653|1641|1630|1592|0
1426201200000|2015-03-12 23:00:00|1653|1592|1661.5|1659.5|1663|1659.5|1640|1592|0
1426460400000|2015-03-15 23:00:00|1663|1654.5|1675.5|1673.5|1679|1676|1660.5|1601.5|0
1426546800000|2015-03-16 23:00:00|1680|1667|1636.5|1634.5|1684|1680|1622|1616|0
1426633200000|2015-03-17 23:00:00|1647|1623.5|1622|1620|1651|1645.5|1611|1598.5|0
1426719600000|2015-03-18 23:00:00|1633|1606|1636|1634|1679|1675.5|1625.5|1587|0
1426806000000|2015-03-19 23:00:00|1648|1629|1658|1656|1671|1668.5|1646.5|1629|0
1427065200000|2015-03-22 23:00:00|1670.5|1629|1629.5|1627.5|1680.5|1647|1628.5|1611|0
1427151600000|2015-03-23 23:00:00|1643|1626|1644.5|1642.5|1659|1645|1628|1610.5|0
1427238000000|2015-03-24 23:00:00|1653|1645|1613|1611|1660.5|1646|1613|1605.5|0
1427324400000|2015-03-25 23:00:00|1623|1605|1594.5|1592.5|1623|1605|1558|1553|0
1427410800000|2015-03-26 23:00:00|1597|1551.5|1603|1601|1622.5|1612|1584|1551.5|0
1427666400000|2015-03-29 22:00:00|1606.5|1571.5|1640.5|1632.5|1642|1638.5|1606.5|1571.5|0
1427752800000|2015-03-30 22:00:00|1649.5|1601.5|1622.5|1620.5|1649.5|1643|1614|1601.5|0
1427839200000|2015-03-31 22:00:00|1645|1605.5|1624.5|1604.5|1645|1625|1607|1595.5|0
1427925600000|2015-04-01 22:00:00|1613|1611|1620.5|1618.5|1631.5|1619.5|1613|1600|0
1428357600000|2015-04-06 22:00:00|1644|1620.5|1634|1632|1644|1634|1624.5|1619.5|0
1428444000000|2015-04-07 22:00:00|1643|1632.5|1625.7|1623.7|1643|1632.5|1620.7|1607.5|0
1428530400000|2015-04-08 22:00:00|1633.7|1611.2|1657|1644.5|1659.5|1646.5|1633.7|1611.2|0
1428616800000|2015-04-09 22:00:00|1658|1631|1681|1666.5|1685|1678|1658|1631|0
1428876000000|2015-04-12 22:00:00|1686.5|1663|1684|1671|1693|1689|1673|1663|0
1428962400000|2015-04-13 22:00:00|1690.5|1673|1677.5|1675.5|1701|1696|1677.5|1672|0
1429048800000|2015-04-14 22:00:00|1690.5|1676.5|1672.5|1669.5|1690.5|1687.5|1670.5|1666|0
1429135200000|2015-04-15 22:00:00|1688.5|1666|1659|1645|1688.5|1674|1651|1639|0
1429221600000|2015-04-16 22:00:00|1663|1641|1618|1616|1667|1654|1618|1606.5|0
1429480800000|2015-04-19 22:00:00|1666.5|1606.5|1648|1646|1666.5|1646|1622.5|1606.5|0
1429567200000|2015-04-20 22:00:00|1654.5|1636.5|1665.5|1663.5|1692.5|1671.5|1654.5|1631.5|0
1429653600000|2015-04-21 22:00:00|1672.5|1629|1671|1664|1680.5|1676|1654.5|1629|0
1429740000000|2015-04-22 22:00:00|1673.5|1656|1650|1648|1677.5|1672.5|1649|1636.5|0
1429826400000|2015-04-23 22:00:00|1674|1636.5|1655.5|1653.5|1674|1660|1649|1636.5|0
1430085600000|2015-04-26 22:00:00|1671|1635|1678.5|1666.5|1680.5|1676.5|1641.5|1635|0
1430172000000|2015-04-27 22:00:00|1679.5|1667.5|1646|1644|1679.5|1672|1630.5|1626.5|0
1430258400000|2015-04-28 22:00:00|1654|1616.5|1594|1592|1658.5|1653.5|1594|1589.5|0
1430344800000|2015-04-29 22:00:00|1624.5|1589.5|1602|1580.5|1639.5|1617|1580.5|1575.5|0
1430690400000|2015-05-03 22:00:00|1617.5|1580|1634|1632|1642|1637.5|1611.5|1580|0
1430776800000|2015-05-04 22:00:00|1638.5|1600.5|1599.5|1592|1657.5|1653.5|1596.5|1592|0
1430863200000|2015-05-05 22:00:00|1602|1592.5|1588|1576.5|1613|1607.5|1586|1571.5|0
1430949600000|2015-05-06 22:00:00|1602|1571.5|1614.5|1612.5|1620.5|1614.5|1577.5|1562|0
1431036000000|2015-05-07 22:00:00|1620.5|1562|1665.5|1663.5|1673|1663.5|1620.5|1562|0
1431295200000|2015-05-10 22:00:00|1667|1646.5|1674.5|1672.5|1692|1676.5|1664|1641.5|0
1431381600000|2015-05-11 22:00:00|1676.5|1648|1660|1654.5|1676.5|1661|1639|1618.5|0
1431468000000|2015-05-12 22:00:00|1673|1633.5|1657.5|1655.5|1682|1677.5|1657.5|1633.5|0
1431554400000|2015-05-13 22:00:00|1661|1651.5|1680|1667|1682.5|1671.5|1650.5|1641.5|0
1431640800000|2015-05-14 22:00:00|1680.5|1666.5|1669.5|1667.5|1691|1681|1668.5|1664|0
1431900000000|2015-05-17 22:00:00|1679|1632|1689|1687|1694.5|1689.5|1666|1632|0
1431986400000|2015-05-18 22:00:00|1692.5|1670.5|1735|1733|1744.5|1741|1692.5|1670.5|0
1432072800000|2015-05-19 22:00:00|1744.5|1729|1742.5|1734.5|1744.5|1739|1730.5|1727|0
1432159200000|2015-05-20 22:00:00|1742|1729|1740.5|1738.5|1748|1739|1730|1726.5|0
1432245600000|2015-05-21 22:00:00|1748|1734|1738.5|1736.5|1755.5|1736.5|1727.5|1725|0
1432504800000|2015-05-24 22:00:00|1741|1729|1741|1729|1741|1729|1741|1729|0
1432591200000|2015-05-25 22:00:00|1746.5|1709.5|1717|1715|1749|1738.5|1712|1704|0
1432677600000|2015-05-26 22:00:00|1719|1704|1720|1716.5|1740|1722|1712.5|1704|0
1432764000000|2015-05-27 22:00:00|1730|1700.5|1721.5|1719.5|1738|1732|1721.5|1700.5|0
1432850400000|2015-05-28 22:00:00|1735|1708.5|1701.5|1688.5|1735|1720.5|1694.5|1687|0
1433109600000|2015-05-31 22:00:00|1698|1687|1700|1695.5|1723.5|1709|1691|1687|0
1433196000000|2015-06-01 22:00:00|1706.5|1682|1697.5|1695.5|1707.5|1702|1682|1672|0
1433282400000|2015-06-02 22:00:00|1702|1670.5|1706|1704|1731.5|1711.5|1693|1670.5|0
1433368800000|2015-06-03 22:00:00|1707|1670.5|1694|1671.5|1729.5|1702|1672|1652|0
1433455200000|2015-06-04 22:00:00|1692|1600.5|1680|1660|1694|1688.5|1669|1600.5|0
1433714400000|2015-06-07 22:00:00|1693|1659.5|1654|1652|1693|1673|1654|1649|0
1433800800000|2015-06-08 22:00:00|1665.5|1650.5|1631|1618|1665.5|1650.5|1616|1599|0
1433887200000|2015-06-09 22:00:00|1632.5|1606.5|1669.5|1658.5|1671|1664.5|1617|1596|0
1433973600000|2015-06-10 22:00:00|1666.5|1664.5|1684|1669.5|1695.5|1689.5|1660|1639.5|0
1434060000000|2015-06-11 22:00:00|1696|1675|1656|1654|1696|1677.5|1647.5|1639.5|0
1434319200000|2015-06-14 22:00:00|1673|1639.5|1630.5|1628.5|1673|1645.5|1618.5|1601|0
1434405600000|2015-06-15 22:00:00|1651.5|1600|1637.5|1635.5|1651.5|1643.5|1601|1592|0
1434492000000|2015-06-16 22:00:00|1660.5|1643.5|1629.5|1609.5|1660.5|1651.5|1621|1597.5|0
1434578400000|2015-06-17 22:00:00|1636|1608.5|1659|1657|1665.9|1658.9|1592.4|1580.4|0
1434664800000|2015-06-18 22:00:00|1664|1628|1634.5|1632.5|1677|1654.5|1631.5|1618.5|0
1434924000000|2015-06-21 22:00:00|1659|1621.5|1671.5|1667.5|1689|1678|1655.5|1621.5|9130
1435010400000|2015-06-22 22:00:00|1679.5|1638.5|1696.5|1694.5|1710.5|1706.5|1672|1638.5|6734
1435096800000|2015-06-23 22:00:00|1719|1688|1679.5|1672|1719|1705|1676.5|1668|5446
1435183200000|2015-06-24 22:00:00|1698.5|1673|1693.5|1685.5|1709|1702.5|1674.5|1670.5|6414
1435269600000|2015-06-25 22:00:00|1704.5|1668|1705|1684|1705|1699|1682|1668|5018
1435528800000|2015-06-28 22:00:00|1659|1569.5|1639|1637|1678|1671.5|1609|1569.5|5385
1435615200000|2015-06-29 22:00:00|1691|1600.5|1659|1636.5|1691|1655|1628|1504.5|8464
1435701600000|2015-06-30 22:00:00|1671.5|1630|1671.5|1662.5|1728.5|1683|1659|1630|5430
1435788000000|2015-07-01 22:00:00|1691|1658|1657|1645|1691|1683|1657|1635.5|4796
1435874400000|2015-07-02 22:00:00|1658.5|1656.5|1660|1658|1690.5|1669|1655.5|1631.5|4365
1436133600000|2015-07-05 22:00:00|1682.5|1600.5|1652.5|1639|1682.5|1655.5|1631.5|1584.5|7293
1436220000000|2015-07-06 22:00:00|1670.5|1638|1656.5|1639.5|1670.5|1663|1625.5|1584|7942
1436306400000|2015-07-07 22:00:00|1647.5|1625.5|1618|1606.5|1647.5|1625.5|1609.5|1603.5|6154
1436392800000|2015-07-08 22:00:00|1619.5|1609.5|1647|1645|1690.5|1645|1619.5|1609.5|4001
1436479200000|2015-07-09 22:00:00|1657|1630|1713.5|1711.5|1716.5|1711.5|1657|1630|22336
1436738400000|2015-07-12 22:00:00|1722|1674.5|1743.6|1741.6|1746.1|1743.6|1717|1674.5|0
1436824800000|2015-07-13 22:00:00|1746.1|1726.1|1748.6|1746.6|1774.6|1752.6|1736.6|1722.1|0
1436911200000|2015-07-14 22:00:00|1766.6|1752.6|1772.6|1763.6|1792.6|1774.1|1751.1|1739.1|0
1436997600000|2015-07-15 22:00:00|1788.6|1771.1|1804|1802|1821|1802|1786|1771.1|0
1437084000000|2015-07-16 22:00:00|1807|1797|1800|1798|1832|1810|1793.5|1790.5|0
1437343200000|2015-07-19 22:00:00|1810.5|1800.5|1828.5|1826.5|1844|1840|1810.5|1798|0
1437429600000|2015-07-20 22:00:00|1841|1819.5|1808.5|1803|1841|1831|1808.5|1784.5|0
1437516000000|2015-07-21 22:00:00|1819|1799|1811.5|1796.5|1819|1806|1792|1789|0
1437602400000|2015-07-22 22:00:00|1825|1800|1813.5|1801.5|1845|1826.5|1808.5|1800|0
1437688800000|2015-07-23 22:00:00|1814|1803|1802|1797|1824.5|1819|1802|1797|0
1437948000000|2015-07-26 22:00:00|1814.5|1801|1751|1741|1814.5|1801|1749.5|1741|0
1438034400000|2015-07-27 22:00:00|1759.5|1721.5|1778|1776|1793.5|1777|1759.5|1721.5|0
1438120800000|2015-07-28 22:00:00|1793|1748.5|1785.5|1772|1793|1783.5|1765.5|1748.5|0
1438207200000|2015-07-29 22:00:00|1780|1778|1774.5|1754.5|1814.5|1784|1743.5|1718.5|0
1438293600000|2015-07-30 22:00:00|1780|1743|1771.5|1764|1780|1768|1760.5|1731|0
1438552800000|2015-08-02 22:00:00|1780|1728.5|1805|1790|1806.5|1802|1772|1728.5|0
1438639200000|2015-08-03 22:00:00|1806.5|1779.5|1807|1794.5|1829.5|1815.5|1802|1779.5|0
1438725600000|2015-08-04 22:00:00|1814.5|1788|1816.5|1814.5|1825|1816.5|1809|1788|0
1438812000000|2015-08-05 22:00:00|1823.5|1798.5|1795.5|1793.5|1829|1816.5|1788|1782.5|0
1438898400000|2015-08-06 22:00:00|1819|1782.5|1763|1753.5|1819|1788.5|1757.5|1751|0
1439157600000|2015-08-09 22:00:00|1760|1758|1781|1779|1790.5|1782.5|1760|1753.5|0
1439244000000|2015-08-10 22:00:00|1790.5|1764.5|1758|1756|1804|1782.5|1758|1743.5|0
1439330400000|2015-08-11 22:00:00|1752.5|1751|1742.3|1720.3|1753|1751|1714.5|1695|0
1439416800000|2015-08-12 22:00:00|1746.8|1721.8|1759.8|1751.3|1813.3|1773.8|1745.3|1721.8|0
1439503200000|2015-08-13 22:00:00|1819.3|1699.3|1777.8|1758.8|1819.3|1771.3|1753.3|1699.3|0
1439762400000|2015-08-16 22:00:00|1780.3|1699.3|1775.3|1762.8|1780.3|1777.3|1751.8|1699.3|0
1439848800000|2015-08-17 22:00:00|1774.8|1768.8|1779.8|1768.8|1804.3|1786.8|1765.8|1747.3|0
1439935200000|2015-08-18 22:00:00|1790.3|1764.3|1751.8|1749.8|1790.3|1769.3|1748.8|1739.8|0
1440021600000|2015-08-19 22:00:00|1766.8|1748.8|1662.8|1657.3|1766.8|1748.8|1660.8|1647.8|0
1440108000000|2015-08-20 22:00:00|1720.3|1680.8|1618.8|1589.8|1720.3|1680.8|1613.8|1589.3|0
1440367200000|2015-08-23 22:00:00|1677.8|1523.8|1582.8|1566.8|1677.8|1613.3|1508.8|1491.8|0
1440453600000|2015-08-24 22:00:00|1686.3|1538.8|1610.8|1608.8|1686.3|1665.8|1596.3|1538.8|0
1440540000000|2015-08-25 22:00:00|1640.3|1323.8|1666.5|1655|1686.3|1670|1622.8|1323.8|0
1440626400000|2015-08-26 22:00:00|1679.5|1658.5|1694.5|1692.5|1711|1706|1675|1658.5|0
1440712800000|2015-08-27 22:00:00|1755|1681.5|1700|1690|1755|1701|1683|1662|0
1440972000000|2015-08-30 22:00:00|1710.5|1660.5|1697|1695|1721.5|1704.5|1680.5|1639.5|0
1441058400000|2015-08-31 22:00:00|1731.5|1680.5|1657|1641.5|1731.5|1683.5|1652|1636.5|0
1441144800000|2015-09-01 22:00:00|1652|1650|1680|1678|1693.5|1683|1652|1614.5|0
1441231200000|2015-09-02 22:00:00|1754|1626|1709|1699.5|1754|1724|1695.5|1626|0
1441317600000|2015-09-03 22:00:00|1720|1673.5|1688|1675|1720|1704|1682.5|1673.5|0
1441576800000|2015-09-06 22:00:00|1698|1677.5|1694|1692|1714|1703.5|1679.5|1674.5|0
1441663200000|2015-09-07 22:00:00|1700.5|1674.5|1721.5|1719.5|1747.5|1730.5|1699.5|1674.5|0
1441749600000|2015-09-08 22:00:00|1738|1700|1716|1714|1769.5|1756.5|1713.5|1700|0
1441836000000|2015-09-09 22:00:00|1715.5|1704|1730.9|1728.9|1766.9|1742.9|1715.5|1704|0
1441922400000|2015-09-10 22:00:00|1747.4|1669.9|1714.5|1712.5|1747.4|1729.4|1708|1669.9|0
1442181600000|2015-09-13 22:00:00|1760.5|1704.5|1719|1717|1760.5|1731.5|1716|1704.5|0
1442268000000|2015-09-14 22:00:00|1731|1704.5|1751.5|1736|1760|1741|1715.5|1704.5|0
1442354400000|2015-09-15 22:00:00|1760.5|1713|1751.5|1749.5|1771.5|1759|1751|1713|0
1442440800000|2015-09-16 22:00:00|1761.5|1745|1768|1766|1786|1773.5|1756.5|1745|0
1442527200000|2015-09-17 22:00:00|1786|1701.5|1756.5|1754.5|1786|1770.5|1748.5|1701.5|0
1442786400000|2015-09-20 22:00:00|1773.5|1755|1741|1739|1773.5|1755|1719.5|1705.5|0
1442872800000|2015-09-21 22:00:00|1755.5|1689.5|1708.5|1693.5|1755.5|1747.5|1698|1689.5|0
1442959200000|2015-09-22 22:00:00|1732.5|1679|1704.5|1702.5|1732.5|1718.5|1686.5|1679|0
1443045600000|2015-09-23 22:00:00|1715.5|1685|1700|1698|1728|1721|1680.5|1669.5|0
1443132000000|2015-09-24 22:00:00|1716.5|1683.5|1727|1709.5|1747|1744.5|1711|1683.5|0
1443391200000|2015-09-27 22:00:00|1747|1709.5|1708|1706|1752.5|1738.5|1708|1703.5|0
1443477600000|2015-09-28 22:00:00|1760|1704|1721|1702|1760|1715|1685|1678.5|0
1443564000000|2015-09-29 22:00:00|1725.5|1700|1743.5|1736.5|1760|1749.5|1725.5|1700|0
1443650400000|2015-09-30 22:00:00|1760|1728.5|1744.5|1727.5|1774|1762.5|1723.5|1713.5|0
1443736800000|2015-10-01 22:00:00|1749.5|1713.5|1766|1744|1780|1750.5|1715|1711.5|0
1443996000000|2015-10-04 22:00:00|1813.5|1711.5|1796.9|1794.9|1813.5|1796.4|1762.5|1711.5|0
1444082400000|2015-10-05 22:00:00|1803.4|1771.9|1786.9|1784.9|1808.4|1801.4|1778.4|1764.4|0
1444168800000|2015-10-06 22:00:00|1808.4|1770.4|1790.9|1772.4|1808.4|1798.9|1771.4|1760.9|0
1444255200000|2015-10-07 22:00:00|1801.4|1760.9|1791.9|1774.4|1801.4|1779.4|1768.9|1760.9|0
1444341600000|2015-10-08 22:00:00|1811.4|1765.9|1764.5|1762.5|1811.4|1791.9|1757.5|1753.5|0
1444600800000|2015-10-11 22:00:00|1791|1760|1768|1743.5|1791|1768.5|1748|1741|0
1444687200000|2015-10-12 22:00:00|1771|1742.5|1724.5|1710.5|1771|1749|1724.5|1708.5|0
1444773600000|2015-10-13 22:00:00|1757|1685|1696.5|1694.5|1757|1709.5|1693.5|1681|0
1444860000000|2015-10-14 22:00:00|1711.5|1686|1740|1738|1750|1738|1699|1686|0
1444946400000|2015-10-15 22:00:00|1750|1719|1739.5|1737.5|1752|1748.5|1739.5|1719|0
1445205600000|2015-10-18 22:00:00|1751.5|1730|1763|1761|1778|1761|1747.5|1725.5|0
1445292000000|2015-10-19 22:00:00|1771|1737|1761|1759|1779|1772.5|1758.5|1737|0
1445378400000|2015-10-20 22:00:00|1775|1740|1770.5|1758|1791|1778|1761|1739.5|0
1445464800000|2015-10-21 22:00:00|1770|1768|1795|1793|1800.5|1793|1768|1748|0
1445551200000|2015-10-22 22:00:00|1811|1792|1836|1820|1851.5|1824.5|1798|1792|0
1445814000000|2015-10-25 23:00:00|1825|1767|1809.5|1792.5|1827|1822|1801|1767|0
1445900400000|2015-10-26 23:00:00|1801|1799|1775|1773|1812|1799|1775|1762|0
1445986800000|2015-10-27 23:00:00|1801|1768.5|1810|1808|1820|1808|1779.5|1768.5|0
1446073200000|2015-10-28 23:00:00|1810.5|1768.5|1796|1788|1810.5|1807.5|1786.5|1768.5|0
1446159600000|2015-10-29 23:00:00|1804.5|1779|1804|1802|1810.5|1802|1785.5|1779|0
1446418800000|2015-11-01 23:00:00|1807.5|1779|1830.5|1828.5|1835|1828.5|1786|1779|0
1446505200000|2015-11-02 23:00:00|1835|1820.5|1821.5|1819.5|1835|1824.5|1817.5|1804.5|0
1446591600000|2015-11-03 23:00:00|2001|1798|1797|1795|2001|1822.5|1797|1789.5|0
1446678000000|2015-11-04 23:00:00|1820.5|1786.5|1806|1804|1830.5|1821|1802|1786.5|0
1446764400000|2015-11-05 23:00:00|1830.5|1800.5|1836.7|1830.2|1843.2|1838.2|1816|1800.5|0
1447023600000|2015-11-08 23:00:00|1843.2|1809.7|1813.9|1811.9|1843.2|1835.2|1812.4|1806.9|0
1447110000000|2015-11-09 23:00:00|1850.9|1807.4|1817|1815|1850.9|1819.4|1806|1802|0
1447196400000|2015-11-10 23:00:00|1829.5|1799.5|1829.1|1827.1|1846.1|1839.6|1823|1799.5|0
1447282800000|2015-11-11 23:00:00|1848.6|1817.6|1815.4|1813.4|1849.9|1843.1|1805.4|1795.9|0
1447369200000|2015-11-12 23:00:00|1829.9|1795.9|1783.1|1767.1|1829.9|1801.4|1773.6|1767.1|0
1447628400000|2015-11-15 23:00:00|1809.1|1730.1|1799|1797|1828|1811|1764.6|1729.1|0
1447714800000|2015-11-16 23:00:00|1819.5|1789.5|1813.3|1811.3|1831.3|1825|1811.3|1789.5|0
1447801200000|2015-11-17 23:00:00|1838.8|1808.8|1829.3|1822.3|1838.8|1822.3|1809.8|1802.3|0
1447887600000|2015-11-18 23:00:00|1843.3|1806.3|1824.3|1822.3|1862.3|1842.8|1821.3|1806.3|0
1447974000000|2015-11-19 23:00:00|1848.3|1811.3|1827.8|1825.8|1848.3|1833.3|1819.3|1811.3|0
1448233200000|2015-11-22 23:00:00|1849.3|1819.8|1829.8|1827.8|1850.8|1831.3|1805.8|1803.3|0
1448319600000|2015-11-23 23:00:00|1839.8|1816.3|1791.3|1789.3|1839.8|1823.3|1787.3|1780.3|0
1448406000000|2015-11-24 23:00:00|1809.8|1787.8|1820.8|1818.8|1831.3|1821.3|1798.8|1780.8|0
1448492400000|2015-11-25 23:00:00|1830.3|1817.8|1829.2|1827.2|1849.2|1840.2|1827.3|1807.2|0
1448578800000|2015-11-26 23:00:00|1840.7|1803.2|1846|1844|1866.5|1844.5|1830.2|1802.2|0
1448838000000|2015-11-29 23:00:00|1860.5|1823|1861|1856|1907|1862|1848.5|1820|0
1448924400000|2015-11-30 23:00:00|1883|1853|1849|1847|1888|1872|1844.5|1829.5|0
1449010800000|2015-12-01 23:00:00|1870.5|1838.5|1865|1863|1930|1875|1858.5|1838.5|0
1449097200000|2015-12-02 23:00:00|1883|1851.5|1819.5|1817.5|1933.5|1885.5|1818.5|1808.5|0
1449183600000|2015-12-03 23:00:00|1837|1813|1849.4|1847.4|1869.9|1847.4|1819.4|1810.9|0
1449442800000|2015-12-06 23:00:00|1867.9|1837.4|1872.5|1870.5|1899.5|1889.5|1851.9|1810.9|0
1449529200000|2015-12-07 23:00:00|1879.5|1858.5|1840|1838|1879.5|1872.5|1832|1825|0
1449615600000|2015-12-08 23:00:00|1854|1832.5|1817.5|1806|1854|1849|1808|1797.5|0
1449702000000|2015-12-09 23:00:00|1828.5|1798|1814.7|1799.2|1839|1812.7|1789.5|1775|0
1449788400000|2015-12-10 23:00:00|1817.2|1786.7|1761.5|1759.5|1818.2|1798.7|1761.5|1702.5|0
1450047600000|2015-12-13 23:00:00|1777.5|1756.5|1758.5|1756.5|1790|1781.5|1744|1720.5|0
1450134000000|2015-12-14 23:00:00|1771.5|1742.5|1787|1785|1801|1789|1738|1703|0
1450220400000|2015-12-15 23:00:00|1817|1779.5|1815.3|1813.3|1819.3|1814.8|1791.5|1776|0
1450306800000|2015-12-16 23:00:00|1842.3|1804.8|1821|1819|1846.8|1830.3|1809.8|1791.8|0
1450393200000|2015-12-17 23:00:00|1822.5|1799.5|1808.5|1806.5|1839|1818|1796.5|1789.5|0
1450652400000|2015-12-20 23:00:00|1820|1798.5|1803|1801|1840.5|1828.5|1798.5|1795.5|0
1450738800000|2015-12-21 23:00:00|1822|1795.5|1791|1789|1832|1813.5|1781.5|1775.5|0
1450825200000|2015-12-22 23:00:00|1813|1788.5|1817.5|1805|1818.5|1814.5|1793.5|1788.5|0
1451257200000|2015-12-27 23:00:00|1821|1795.5|1808|1806|1821|1814|1803|1787.5|0
1451343600000|2015-12-28 23:00:00|1818.5|1799.5|1849|1847|1849|1847|1818.5|1795.5|0
1451430000000|2015-12-29 23:00:00|1850|1828.5|1826|1824|1850|1841|1823.5|1811.5|0
1451862000000|2016-01-03 23:00:00|1809|1804|1797|1795|1833|1804|1774|1759.5|0
1451948400000|2016-01-04 23:00:00|1817.5|1795.5|1810|1808|1836|1808|1780.5|1776.5|0
1452034800000|2016-01-05 23:00:00|1816|1778.5|1786.5|1784.5|1823.5|1798|1770|1739.5|0
1452121200000|2016-01-06 23:00:00|1765|1727|1719.3|1717.3|1765|1749.3|1703|1680.3|0
1452207600000|2016-01-07 23:00:00|1750.8|1720.3|1720.5|1718.5|1763.8|1757.8|1715|1707.5|0
1452466800000|2016-01-10 23:00:00|1719|1708.5|1708.5|1706.5|1730.5|1716.5|1689|1681|0
1452553200000|2016-01-11 23:00:00|1707.5|1673|1722.5|1720.5|1742|1728.5|1694|1671|0
1452639600000|2016-01-12 23:00:00|1726|1714.5|1687.2|1685.2|1752.5|1748.5|1687.2|1669.2|0
1452726000000|2016-01-13 23:00:00|1693.2|1668.7|1672.2|1670.2|1718.2|1698.2|1652.7|1628.7|0
1452812400000|2016-01-14 23:00:00|1687.7|1651.2|1605.2|1598.2|1751.2|1685.2|1600.7|1571.7|0
1453071600000|2016-01-17 23:00:00|1636.2|1600.7|1589|1587|1680.2|1628.2|1583.2|1554.2|0
1453158000000|2016-01-18 23:00:00|1613|1597|1633|1631|1652|1648|1613|1591|0
1453244400000|2016-01-19 23:00:00|1644|1620.5|1616.2|1614.2|1657.5|1620.5|1579.7|1554.2|0
1453330800000|2016-01-20 23:00:00|1619.7|1584.2|1624.1|1613.1|1650.2|1631.6|1597.6|1570.7|0
1453417200000|2016-01-21 23:00:00|1640.6|1602.1|1670.6|1668.6|1682.6|1673.6|1640.6|1602.1|0
1453676400000|2016-01-24 23:00:00|1683.1|1658.6|1696.1|1694.1|1702.1|1694.1|1671.6|1632.1|0
1453762800000|2016-01-25 23:00:00|1677.6|1654.1|1692.6|1690.6|1707.1|1691.6|1658.6|1654.1|0
1453849200000|2016-01-26 23:00:00|1706.1|1672.1|1677.1|1675.1|1711.6|1698.6|1673.1|1666.6|0
1453935600000|2016-01-27 23:00:00|1697.1|1666.6|1646.1|1644.1|1748.6|1695.6|1643.6|1618.1|0
1454022000000|2016-01-28 23:00:00|1692.6|1657.1|1684|1682|1718.6|1682.5|1652.5|1632|0
1454281200000|2016-01-31 23:00:00|1694.5|1665.5|1699|1697|1711.5|1702|1689|1665.5|0
1454367600000|2016-02-01 23:00:00|1695.5|1676|1674|1672|1711.5|1694.5|1662|1650|0
1454454000000|2016-02-02 23:00:00|1678|1641.5|1642.5|1640.5|1690.5|1676.5|1637|1631.5|0
1454540400000|2016-02-03 23:00:00|1692|1657|1629.9|1627.9|1692|1670|1615.9|1591.9|0
1454626800000|2016-02-04 23:00:00|1640.9|1605.9|1592.4|1590.4|1663.9|1628.9|1586.4|1575.4|0
1454886000000|2016-02-07 23:00:00|1616.4|1580.9|1508.2|1506.2|1616.4|1590.9|1493.2|1474.2|0
1454972400000|2016-02-08 23:00:00|1511.7|1479.2|1485.2|1483.2|1525.7|1507.7|1465.7|1400.2|0
1455058800000|2016-02-09 23:00:00|1507.2|1480.2|1523.2|1521.2|1561.2|1552.2|1493.2|1474.2|0
1455145200000|2016-02-10 23:00:00|1523.7|1493.2|1490.8|1488.8|1526.7|1507.8|1482.2|1455.7|0
1455231600000|2016-02-11 23:00:00|1510.3|1476.3|1509.8|1507.8|1543.8|1510.3|1495.3|1474.8|0
1455490800000|2016-02-14 23:00:00|1525.8|1449.3|1562.3|1560.3|1589.3|1562.8|1525.8|1449.3|0
1455577200000|2016-02-15 23:00:00|1585.3|1549.8|1540.8|1538.8|1585.3|1573.3|1536.8|1499.3|0
1455663600000|2016-02-16 23:00:00|1561.8|1535.3|1591.5|1589.5|1599.5|1589.5|1540.8|1503.8|0
1455750000000|2016-02-17 23:00:00|1606.5|1571|1609|1607|1634|1627.5|1595|1571|0
1455836400000|2016-02-18 23:00:00|1624|1602.5|1605.5|1603.5|1625.5|1622.5|1599|1596|0
1456095600000|2016-02-21 23:00:00|1625.5|1604.5|1624.5|1622.5|1666|1642.5|1621.5|1604.5|0
1456182000000|2016-02-22 23:00:00|1630.5|1614|1621.5|1619.5|1701|1632.5|1612.5|1601.5|0
1456268400000|2016-02-23 23:00:00|1624.5|1613|1562.5|1560.5|1635|1620.5|1529.5|1514.5|0
1456354800000|2016-02-24 23:00:00|1601|1553|1586.2|1584.2|1601|1585.7|1553|1539.7|0
1456441200000|2016-02-25 23:00:00|1619.7|1585.2|1606.7|1604.7|1628.7|1616.2|1588.7|1573.7|0
1456700400000|2016-02-28 23:00:00|1604.7|1569.2|1605.7|1603.7|1614.7|1606.7|1571.2|1538.7|0
1456786800000|2016-02-29 23:00:00|1613.7|1578.2|1660.7|1642.7|1662.7|1649.2|1607.7|1578.2|0
1456873200000|2016-03-01 23:00:00|1671.7|1645.2|1650.7|1648.7|1692.7|1673.7|1639.7|1623.2|0
1456959600000|2016-03-02 23:00:00|1669.2|1638.7|1654.2|1652.2|1669.2|1656.2|1644.7|1636.7|0
1457046000000|2016-03-03 23:00:00|1669.2|1637.7|1651.1|1649.1|1689.1|1667.6|1647.1|1637.7|0
1457305200000|2016-03-06 23:00:00|1667.1|1639.1|1636.1|1634.1|1670.6|1652.6|1636.1|1620.1|0
1457391600000|2016-03-07 23:00:00|1649.1|1616.1|1607.6|1590.1|1650.6|1619.6|1596.1|1579.1|0
1457478000000|2016-03-08 23:00:00|1623.6|1588.1|1597.7|1595.7|1628.6|1611.2|1597.6|1560.1|0
1457564400000|2016-03-09 23:00:00|1618.2|1582.7|1561.6|1559.6|1640.6|1629.1|1556.1|1546.6|0
1457650800000|2016-03-10 23:00:00|1603.6|1579.1|1622.6|1620.6|1640.1|1620.6|1588.6|1566.1|0
1457910000000|2016-03-13 23:00:00|1640.6|1610.6|1654.6|1637.1|1660.1|1648.1|1634.6|1602.1|0
1457996400000|2016-03-14 23:00:00|1660.1|1635.1|1631.1|1629.1|1660.1|1638.1|1626.1|1605.1|0
1458082800000|2016-03-15 23:00:00|1648.6|1613.1|1633.6|1631.6|1650.1|1636.1|1631.1|1613.1|0
1458169200000|2016-03-16 23:00:00|1642.6|1626.6|1599|1597|1699.6|1636.6|1590.6|1505.6|0
1458255600000|2016-03-17 23:00:00|1619|1583|1619|1602|1626.5|1611.5|1599|1506|0
1458514800000|2016-03-20 23:00:00|1623.5|1598|1604|1592.5|1627|1618.5|1591|1570|0
1458601200000|2016-03-21 23:00:00|1615.5|1580|1603.5|1601.5|1619.5|1601.5|1567.5|1551|0
1458687600000|2016-03-22 23:00:00|1609.5|1586|1616|1614|1631|1621.5|1607.5|1525.5|0
1458774000000|2016-03-23 23:00:00|1620.5|1602|1600|1598|1620.5|1608.5|1596|1577.5|0
1459202400000|2016-03-28 22:00:00|1623.5|1589.5|1596|1594|1623.5|1604|1586.5|1567.5|0
1459288800000|2016-03-29 22:00:00|1607.5|1589|1628.5|1626.5|1634|1628|1607.5|1578|0
1459375200000|2016-03-30 22:00:00|1633.5|1598|1621|1619|1633.5|1619|1609.5|1593.5|0
1459461600000|2016-03-31 22:00:00|1621.5|1586|1636.5|1634.5|1643|1634.5|1601.5|1573.5|0
1459720800000|2016-04-03 22:00:00|1642.5|1623|1624.5|1622.5|1651.5|1646.5|1624.5|1604.5|0
1459807200000|2016-04-04 22:00:00|1634|1601|1610.5|1608.5|1634|1621|1605.5|1597|0
1459893600000|2016-04-05 22:00:00|1626|1604.5|1632|1630|1641.5|1631.5|1605|1601|0
1459980000000|2016-04-06 22:00:00|1641.5|1619.5|1616|1600|1661|1651.5|1615.5|1596|0
1460066400000|2016-04-07 22:00:00|1634.5|1610.5|1637.5|1635.5|1641|1637|1626.5|1610.5|0
1460325600000|2016-04-10 22:00:00|1645.5|1617|1640|1625.5|1651|1644|1627.5|1590|0
1460412000000|2016-04-11 22:00:00|1647|1613|1638.5|1636.5|1649|1636.5|1617.5|1611|0
1460498400000|2016-04-12 22:00:00|1651|1647|1667.5|1665.5|1678|1668|1651|1631|0
1460584800000|2016-04-13 22:00:00|1687.5|1650.5|1667|1665|1687.5|1670|1657|1649|0
1460671200000|2016-04-14 22:00:00|1672.5|1649|1659|1642|1672.5|1658|1648.5|1630|0
1460930400000|2016-04-17 22:00:00|1640.5|1626.5|1657.5|1655.5|1667|1658.5|1628|1617|0
1461016800000|2016-04-18 22:00:00|1667|1645.5|1675.5|1673.5|1703|1680.5|1658.5|1645.5|0
1461103200000|2016-04-19 22:00:00|1688|1653|1677|1675|1688.5|1680|1669|1653|0
1461189600000|2016-04-20 22:00:00|1680|1657.5|1649.5|1647.5|1690.5|1677|1638|1631.5|0
1461276000000|2016-04-21 22:00:00|1663|1633.5|1649.5|1647.5|1666.5|1660|1645.5|1631|0
1461535200000|2016-04-24 22:00:00|1664|1641.5|1651|1644|1664|1655.5|1641|1634.5|0
1461621600000|2016-04-25 22:00:00|1662.5|1635|1642.5|1640.5|1662.5|1654|1635|1629.5|0
1461708000000|2016-04-26 22:00:00|1654|1619.5|1677.6|1662.6|1677.6|1672.6|1634.5|1619.5|0
1461794400000|2016-04-27 22:00:00|1675.6|1638.6|1639.6|1637.6|1677.1|1655.6|1633.1|1630.1|0
1461880800000|2016-04-28 22:00:00|1651.6|1622.1|1631.1|1629.1|1651.6|1643.1|1621.6|1610.6|0
1462140000000|2016-05-01 22:00:00|1641.6|1609.6|1637.1|1635.1|1641.6|1636.1|1631.1|1609.6|0
1462226400000|2016-05-02 22:00:00|1641.6|1619.6|1619.5|1617.5|1641.6|1636.1|1611|1600.5|0
1462312800000|2016-05-03 22:00:00|1636|1607|1597.5|1595.5|1647|1615|1590|1580|0
1462399200000|2016-05-04 22:00:00|1619|1591.5|1598|1596|1619|1609.5|1598|1586.5|0
1462485600000|2016-05-05 22:00:00|1615|1580|1603.3|1601.3|1622.8|1606.3|1598.3|1575.3|0
1462744800000|2016-05-08 22:00:00|1629.8|1596.8|1629.3|1614.3|1629.8|1625.3|1609.3|1596.3|0
1462831200000|2016-05-09 22:00:00|1635.3|1614.8|1629.3|1627.3|1635.3|1630.3|1623.3|1614.8|0
1462917600000|2016-05-10 22:00:00|1635.3|1611.8|1641|1639|1650|1641|1631.8|1588.3|0
1463004000000|2016-05-11 22:00:00|1650.5|1629|1638.2|1636.2|1670.7|1651.2|1632|1620.2|0
1463090400000|2016-05-12 22:00:00|1641.2|1610.7|1642.2|1640.2|1651.7|1643.7|1627.2|1609.7|0
1463349600000|2016-05-15 22:00:00|1649.2|1627.2|1649.2|1627.2|1649.2|1627.2|1649.2|1627.2|0
1463436000000|2016-05-16 22:00:00|1669.2|1609.7|1663.2|1661.2|1680.2|1666.2|1656.2|1609.7|0
1463522400000|2016-05-17 22:00:00|1671.2|1650.7|1658.8|1656.8|1680.7|1666.8|1652.8|1641.8|0
1463608800000|2016-05-18 22:00:00|1671.3|1641.8|1646.3|1644.3|1678.3|1653.8|1639.8|1630.3|0
1463695200000|2016-05-19 22:00:00|1674.8|1645.3|1673.8|1671.8|1674.8|1671.8|1655.8|1633.8|0
1463954400000|2016-05-22 22:00:00|1674.8|1658.3|1677.3|1675.3|1696.8|1680.8|1668.3|1648.3|0
1464040800000|2016-05-23 22:00:00|1683.8|1666.8|1681.5|1679.5|1694.8|1679.5|1665.3|1660.8|0
1464127200000|2016-05-24 22:00:00|1687|1672.5|1683.5|1681.5|1697|1688.5|1677|1672.5|0
1464213600000|2016-05-25 22:00:00|1695|1671|1689.5|1687.5|1716.5|1694|1685|1671|0
1464300000000|2016-05-26 22:00:00|1710|1682.5|1694|1692|1713|1692|1685.5|1682.5|0
1464559200000|2016-05-29 22:00:00|1702|1684.5|1700|1684.5|1714.5|1700|1689|1684.5|0
1464645600000|2016-05-30 22:00:00|1699|1685|1688.5|1686.5|1700|1693.5|1686|1682.5|0
1464732000000|2016-05-31 22:00:00|1700|1682.5|1699|1697|1706|1697|1691.5|1682.5|0
1464818400000|2016-06-01 22:00:00|1708.5|1675.5|1705.5|1703.5|1708.5|1703.5|1694.5|1672|0
1464904800000|2016-06-02 22:00:00|1708.5|1690|1694|1692|1735.5|1713.5|1679.5|1668.5|0
1465164000000|2016-06-05 22:00:00|1711|1683.5|1687|1685|1735.5|1692|1684|1678|0
1465250400000|2016-06-06 22:00:00|1705|1678|1696|1694|1735.5|1697|1690.5|1678|0
1465336800000|2016-06-07 22:00:00|1700|1683.5|1697.5|1695.5|1709.5|1704|1682.5|1675|0
1465423200000|2016-06-08 22:00:00|1713.5|1682|1677|1675|1713.5|1690|1675.5|1667.5|0
1465509600000|2016-06-09 22:00:00|1687|1667.5|1639|1637|1687|1674|1636.5|1627|0
1465768800000|2016-06-12 22:00:00|1648|1627|1606.5|1604.5|1648|1627|1594|1589.5|0
1465855200000|2016-06-13 22:00:00|1612.5|1555.5|1594|1592|1619|1596.5|1577.5|1555.5|0
1465941600000|2016-06-14 22:00:00|1598|1574|1585.5|1583.5|1601.5|1594.5|1585.5|1554.5|0
1466028000000|2016-06-15 22:00:00|1581.5|1553|1559.5|1557.5|1589.5|1576|1557|1543|0
1466114400000|2016-06-16 22:00:00|1593.5|1568|1578|1576|1593.5|1588|1574.5|1503|0
1466373600000|2016-06-19 22:00:00|1592.5|1563.5|1622.5|1620.5|1632.5|1624.5|1592.5|1563.5|0
1466460000000|2016-06-20 22:00:00|1626|1608.5|1628.5|1626.5|1633|1626.5|1611.5|1594.5|0
1466546400000|2016-06-21 22:00:00|1633|1594|1622.5|1620.5|1654|1634.5|1615.5|1594|0
1466632800000|2016-06-22 22:00:00|1646.5|1603|1654|1652|1700|1653|1632|1603|0
1466719200000|2016-06-23 22:00:00|1629.5|1583.5|1584.5|1582.5|1629.5|1596|1474.5|1438.5|0
1466978400000|2016-06-26 22:00:00|1629.5|1558|1520.5|1518.5|1629.5|1596.5|1518.5|1513|0
1467064800000|2016-06-27 22:00:00|1544|1515.5|1568|1566|1587.5|1566|1544|1515.5|0
1467151200000|2016-06-28 22:00:00|1587.5|1543|1583.5|1581.5|1593.5|1586.5|1564|1543|0
1467237600000|2016-06-29 22:00:00|1593.5|1569|1623.6|1621.6|1636.1|1621.6|1587|1569|0
1467324000000|2016-06-30 22:00:00|1624.6|1604.6|1618.6|1616.6|1636.6|1617.6|1595.6|1572.6|0
1467583200000|2016-07-03 22:00:00|1632.1|1600.1|1616.6|1600.6|1652.1|1623.6|1602.1|1595.6|150
1467669600000|2016-07-04 22:00:00|1621.6|1590.6|1579.1|1577.1|1632.1|1596.1|1573.6|1555.1|87
1467756000000|2016-07-05 22:00:00|1581.6|1546.1|1551.1|1549.1|1595.6|1569.6|1545.1|1501.1|123
1467842400000|2016-07-06 22:00:00|1579.6|1545.6|1589.5|1570|1608|1589|1566.6|1545.6|99
1467928800000|2016-07-07 22:00:00|1597|1561.5|1623|1602.5|1633|1613|1586.5|1561.5|92
1468188000000|2016-07-10 22:00:00|1625|1607|1643|1641|1650|1641|1623|1607|305
1468274400000|2016-07-11 22:00:00|1644|1617.5|1635.6|1633.6|1654.1|1641|1626.1|1617.5|103
1468360800000|2016-07-12 22:00:00|1640.6|1622.1|1620.6|1618.6|1671.1|1627.1|1620.6|1612.1|31
1468447200000|2016-07-13 22:00:00|1632.1|1609.1|1637.1|1635.1|1656.6|1639.6|1623.6|1609.1|503
1468533600000|2016-07-14 22:00:00|1642.1|1616.1|1627.1|1625.1|1642.1|1628.6|1610.1|1594.6|69
1468792800000|2016-07-17 22:00:00|1642.6|1611.1|1649.1|1647.1|1652.6|1647.6|1633.1|1611.1|72
1468879200000|2016-07-18 22:00:00|1652.1|1631.6|1639.6|1637.6|1652.1|1642.1|1636.6|1631.6|28
1468965600000|2016-07-19 22:00:00|1642.1|1636.1|1666.6|1664.6|1676.6|1666.1|1642.1|1636.1|90
1469052000000|2016-07-20 22:00:00|1681.6|1651.6|1661.1|1659.1|1690.1|1673.1|1657.1|1651.6|141
1469138400000|2016-07-21 22:00:00|1676.1|1650.1|1686.6|1684.6|1695.1|1684.6|1657.6|1650.1|45
1469397600000|2016-07-24 22:00:00|1692.1|1662.6|1683.6|1681.6|1701.1|1685.1|1673.6|1660.1|77
1469484000000|2016-07-25 22:00:00|1703.1|1666.1|1694.6|1692.6|1707.1|1695.1|1679.1|1664.6|118
1469570400000|2016-07-26 22:00:00|1707.1|1678.6|1721.5|1719.5|1759.6|1719.5|1707.1|1677.6|118
1469656800000|2016-07-27 22:00:00|1727|1706|1712.3|1710.3|1731|1718|1702|1697.5|197
1469743200000|2016-07-28 22:00:00|1720.8|1692.8|1716.7|1714.7|1739.2|1721.3|1712.2|1692.8|118
1470002400000|2016-07-31 22:00:00|1756.2|1719.7|1715.7|1713.7|1761.2|1736.2|1714.2|1689.7|173
1470088800000|2016-08-01 22:00:00|1731.2|1704.7|1696.4|1694.4|1740.2|1718.2|1696.4|1672.9|424
1470175200000|2016-08-02 22:00:00|1711.4|1678.9|1697.3|1695.3|1739.4|1695.3|1680.8|1670.8|203
1470261600000|2016-08-03 22:00:00|1715.8|1686.8|1697.7|1695.7|1741.3|1714.3|1692.7|1677.2|117
1470348000000|2016-08-04 22:00:00|1721.2|1684.7|1709.7|1707.7|1741.2|1707.7|1700.2|1680.7|47
1470607200000|2016-08-07 22:00:00|1733.7|1699.7|1701.7|1699.7|1741.2|1714.7|1701.7|1690.7|60
1470693600000|2016-08-08 22:00:00|1706.2|1690.2|1731.2|1729.2|1738.7|1729.2|1703.7|1690.2|78
1470780000000|2016-08-09 22:00:00|1741.2|1720.7|1730.7|1728.7|1741.2|1731.7|1724.7|1703.2|31
1470866400000|2016-08-10 22:00:00|1736.2|1720.7|1739|1737|1751.2|1739|1725.2|1720.7|247
1470952800000|2016-08-11 22:00:00|1752.5|1726.5|1737|1735|1752.5|1741|1731|1726.5|145
1471212000000|2016-08-14 22:00:00|1752.5|1726.5|1745|1743|1756|1750|1740.5|1726.5|48
1471298400000|2016-08-15 22:00:00|1754.5|1740.5|1730.5|1728.5|1754.5|1740.5|1728|1699.5|131
1471384800000|2016-08-16 22:00:00|1743|1706|1696|1694|1743|1722|1696|1682.5|230
1471471200000|2016-08-17 22:00:00|1722.5|1690|1718.5|1716.5|1725|1716.5|1706|1690|80
1471557600000|2016-08-18 22:00:00|1729|1700.5|1709|1707|1729|1715.5|1706.5|1679|129
1471816800000|2016-08-21 22:00:00|1724|1687.5|1712|1710|1729|1723|1707|1668.5|82
1471903200000|2016-08-22 22:00:00|1719.5|1702|1725.5|1723.5|1728|1725.5|1716.5|1701.5|179
1471989600000|2016-08-23 22:00:00|1726.5|1700|1728.5|1726.5|1739.5|1728|1716|1700|45
1472076000000|2016-08-24 22:00:00|1739.5|1708.5|1723|1721|1739.5|1721|1704|1698.5|254
1472162400000|2016-08-25 22:00:00|1732|1700|1712|1710|1739.5|1723.5|1709.5|1700|52
1472421600000|2016-08-28 22:00:00|1730|1700|1733|1717.5|1739.5|1722.5|1709.5|1700|82
1472508000000|2016-08-29 22:00:00|1739.5|1714.5|1742|1740|1758.5|1748|1739|1714.5|72
1472594400000|2016-08-30 22:00:00|1755|1723|1733.5|1714|1755|1740|1726|1714|191
1472680800000|2016-08-31 22:00:00|1743|1714.5|1734.5|1732.5|1744|1739|1716.5|1714|138
1472767200000|2016-09-01 22:00:00|1744|1728|1756|1754|1760|1754|1732.5|1718.5|176
1473026400000|2016-09-04 22:00:00|1760|1748|1757.5|1755.5|1770|1761.5|1754|1748|133
1473112800000|2016-09-05 22:00:00|1770|1742|1765.5|1763.5|1788|1770.5|1759.5|1739|216
1473199200000|2016-09-06 22:00:00|1792|1754|1768|1766|1794|1775|1764.5|1751|35
1473285600000|2016-09-07 22:00:00|1770.5|1753.5|1760.5|1758.5|1779|1767.5|1754|1744|73
1473372000000|2016-09-08 22:00:00|1774.5|1744|1737.5|1735.5|1774.5|1753.5|1737.5|1726|127
1473631200000|2016-09-11 22:00:00|1754|1694|1742.5|1740.5|1754|1740.5|1703|1694|248
1473717600000|2016-09-12 22:00:00|1752|1731|1742|1740|1756.5|1752.5|1741|1731|2733
1473804000000|2016-09-13 22:00:00|1766|1729.5|1745.1|1743.1|1766|1751.6|1744.6|1729.5|1241
1473890400000|2016-09-14 22:00:00|1760.1|1732.6|1759|1757|1772|1767|1739.1|1728.1|819
1473976800000|2016-09-15 22:00:00|1772|1739.5|1772.9|1770.9|1776.9|1770.9|1759|1739.5|434
1474236000000|2016-09-18 22:00:00|1796.9|1759.4|1775|1773|1799.9|1778.9|1771.5|1759.4|216
1474322400000|2016-09-19 22:00:00|1784.5|1759.5|1781|1764.5|1785|1778|1773|1759.5|99
1474408800000|2016-09-20 22:00:00|1785.5|1761|1784.7|1782.7|1805|1783.7|1776.7|1761|529
1474495200000|2016-09-21 22:00:00|1795.7|1769.2|1812.7|1810.7|1825.7|1810.7|1790.7|1769.2|325
1474581600000|2016-09-22 22:00:00|1822.7|1789.7|1800.6|1798.6|1822.7|1805.7|1800.1|1779.7|109
1474840800000|2016-09-25 22:00:00|1809.1|1788.1|1778.6|1776.6|1809.1|1790.6|1778.6|1769.6|170
1474927200000|2016-09-26 22:00:00|1797.1|1777.6|1788.4|1773.9|1797.1|1783.6|1765.4|1744.4|238
1475013600000|2016-09-27 22:00:00|1789.9|1764.9|1802|1800|1805.4|1800|1787|1708.4|123
1475100000000|2016-09-28 22:00:00|1810|1791|1772|1770|1810|1806.5|1772|1769|304
1475186400000|2016-09-29 22:00:00|1783.5|1769|1803.2|1801.2|1810.7|1802.7|1764.5|1759|338
1475445600000|2016-10-02 22:00:00|1810.7|1796.7|1810.7|1796.7|1810.7|1796.7|1810.7|1796.7|0
1475532000000|2016-10-03 22:00:00|1814.7|1779.7|1809.5|1807.5|1827.5|1822|1809.5|1779.7|357
1475618400000|2016-10-04 22:00:00|1823.5|1801|1818.6|1816.6|1823.5|1816.6|1806.1|1789|187
1475704800000|2016-10-05 22:00:00|1817.6|1800.1|1810.1|1808.1|1824.6|1821.1|1801.6|1796.6|94
1475791200000|2016-10-06 22:00:00|1821.1|1796.6|1805.1|1803.1|1821.1|1808.6|1792.6|1780.6|153
1476050400000|2016-10-09 22:00:00|1811.1|1780.6|1820.8|1811.8|1821.3|1812.3|1796.3|1780.6|136
1476136800000|2016-10-10 22:00:00|1821.3|1787.8|1803.3|1801.3|1821.3|1815.8|1803.3|1785.3|89
1476223200000|2016-10-11 22:00:00|1821.3|1790.3|1793.2|1791.2|1821.3|1802.8|1779.7|1770.2|203
1476309600000|2016-10-12 22:00:00|1789.7|1769.2|1783.6|1781.6|1810.2|1781.6|1767.1|1754.7|238
1476396000000|2016-10-13 22:00:00|1794.6|1769.1|1778.3|1776.3|1794.6|1779.3|1768.6|1763.6|123
1476655200000|2016-10-16 22:00:00|1778.3|1776.3|1774|1753.5|1792.3|1776.3|1762.5|1737|88
1476741600000|2016-10-17 22:00:00|1763.5|1761.5|1793|1779|1793|1784|1763.5|1747.5|44
1476828000000|2016-10-18 22:00:00|1787|1785|1795.4|1784.9|1796|1785|1777|1758.5|166
1476914400000|2016-10-19 22:00:00|1786.4|1784.4|1792.5|1784|1801.9|1785.9|1775.5|1761.9|99
1477000800000|2016-10-20 22:00:00|1786|1774|1792.7|1780.2|1800|1786|1776.2|1760.5|78
1477260000000|2016-10-23 22:00:00|1800.2|1769.7|1768|1766|1807.7|1789.2|1768|1754.5|67
1477346400000|2016-10-24 22:00:00|1791.5|1753.5|1757|1755|1791.5|1773|1757|1735.5|143
1477432800000|2016-10-25 22:00:00|1778.5|1741|1747.8|1745.8|1778.5|1757|1741.8|1722.8|226
1477519200000|2016-10-26 22:00:00|1758.3|1721.8|1739.8|1737.8|1763.8|1758.8|1739.3|1719.8|71
1477605600000|2016-10-27 22:00:00|1746.8|1718.3|1724.3|1722.3|1746.8|1732.8|1723.8|1698.8|218
1477868400000|2016-10-30 23:00:00|1744.8|1722.3|1721.5|1719.5|1744.8|1727.3|1718.5|1712.5|133
1477954800000|2016-10-31 23:00:00|1728|1712|1697|1695|1730|1722|1695.5|1689.5|237
1478041200000|2016-11-01 23:00:00|1706|1674|1687|1685|1706|1696.5|1685|1667.5|178
1478127600000|2016-11-02 23:00:00|1689.5|1666|1721.5|1690.5|1722.5|1706.5|1689.5|1666|166
1478214000000|2016-11-03 23:00:00|1701.5|1699.5|1691|1689|1708|1699.5|1687|1670|114
1478473200000|2016-11-06 23:00:00|1820.5|1779.5|1719.5|1717.5|1820.5|1779.5|1704|1669.5|185
1478559600000|2016-11-07 23:00:00|1731.5|1713|1732|1730|1751|1734|1715.5|1697.5|175
1478646000000|2016-11-08 23:00:00|1742.5|1631.5|1770.6|1754.6|1772.1|1754.6|1686.5|1631.5|367
1478732400000|2016-11-09 23:00:00|1772.1|1744.6|1721.3|1719.3|1772.1|1765.1|1711.8|1705.3|174
1478818800000|2016-11-10 23:00:00|1739.8|1706.3|1694.8|1692.8|1761.3|1721.3|1691.3|1682.3|169
1479078000000|2016-11-13 23:00:00|1701.3|1635.8|1688.2|1686.2|1730.7|1712.3|1688.2|1635.8|189
1479164400000|2016-11-14 23:00:00|1707.7|1686.7|1701.2|1699.2|1711.2|1699.2|1690.2|1686.7|80
1479250800000|2016-11-15 23:00:00|1708.7|1687.7|1720.5|1718.5|1739.5|1718.5|1701.7|1687.2|113
1479337200000|2016-11-16 23:00:00|1741|1704|1734.9|1719.4|1763|1733.9|1715.4|1703|174
1479423600000|2016-11-17 23:00:00|1735.9|1733.9|1736.1|1734.1|1742.1|1735.6|1726.4|1708.4|127
1479682800000|2016-11-20 23:00:00|1742.1|1720.6|1736.1|1734.1|1762.6|1741.6|1731.1|1720.6|37
1479769200000|2016-11-21 23:00:00|1758.1|1732.1|1750.1|1737.1|1758.1|1744.1|1738.1|1717.1|78
1479855600000|2016-11-22 23:00:00|1753.1|1740.6|1716|1714|1756.6|1741.6|1714|1699|139
1479942000000|2016-11-23 23:00:00|1737|1700.5|1727.2|1725.2|1740.2|1725.2|1713.2|1696.5|43
1480028400000|2016-11-24 23:00:00|1740.2|1712.7|1731.9|1721.4|1740.2|1728.2|1719.4|1709.4|34
1480287600000|2016-11-27 23:00:00|1740.9|1723.4|1717.9|1701.4|1740.9|1723.4|1707.4|1689.4|141
1480374000000|2016-11-28 23:00:00|1718.4|1690.9|1713.4|1711.4|1727.4|1715.9|1707.4|1687.9|26
1480460400000|2016-11-29 23:00:00|1631.4|1616.4|1719.9|1717.9|1731.9|1720.4|1631.4|1616.4|73
1480546800000|2016-11-30 23:00:00|1728.9|1707.4|1692.9|1690.9|1735.4|1710.4|1692.9|1671.4|255
1480633200000|2016-12-01 23:00:00|1692.4|1667.9|1686.4|1684.4|1711.9|1688.4|1671.9|1665.4|165
1480892400000|2016-12-04 23:00:00|1717.4|1616.9|1705.9|1703.9|1722.4|1714.4|1665.9|1616.9|178
1480978800000|2016-12-05 23:00:00|1722.4|1689.9|1721.9|1700.4|1724.4|1702.9|1695.9|1688.9|723
1481065200000|2016-12-06 23:00:00|1727.4|1690.4|1729.9|1727.9|1739.9|1727.9|1711.4|1689.4|160
1481151600000|2016-12-07 23:00:00|1737.4|1707.9|1744.1|1731.6|1750.4|1737.1|1718.1|1706.4|203
1481238000000|2016-12-08 23:00:00|1749.1|1716.1|1752.5|1750.5|1769.5|1754.5|1738.6|1688.1|306
1481497200000|2016-12-11 23:00:00|1769.5|1740|1748|1746|1769.5|1752|1745|1737|1046
1481583600000|2016-12-12 23:00:00|1762.5|1733.5|1753.2|1751.2|1764.5|1752.5|1745.7|1732.5|941
1481670000000|2016-12-13 23:00:00|1769.7|1732.7|1747.5|1732|1791.7|1744|1735|1726.2|573
1481756400000|2016-12-14 23:00:00|1760.5|1724|1768|1766|1789|1766|1748|1719.5|1520
1481842800000|2016-12-15 23:00:00|1784|1747|1767.5|1765.5|1792.5|1770|1763|1747|162
1482102000000|2016-12-18 23:00:00|1789|1751.5|1784.2|1782.2|1798.2|1783.2|1771.5|1741|200
1482188400000|2016-12-19 23:00:00|1798.2|1778.2|1789.4|1787.4|1798.2|1787.4|1784.2|1769.4|133
1482274800000|2016-12-20 23:00:00|1792.4|1768.9|1783.9|1781.9|1795.4|1792.4|1783.9|1768.9|74
1482361200000|2016-12-21 23:00:00|1795.4|1768.9|1782.4|1780.4|1795.4|1784.4|1776.9|1768.9|33
1482447600000|2016-12-22 23:00:00|1793.4|1774.4|1795.4|1787.4|1798.4|1791.4|1778.9|1771.9|264
1482793200000|2016-12-26 23:00:00|1807.4|1770.4|1811.9|1809.9|1833.4|1809.9|1791.9|1770.4|59
1482879600000|2016-12-27 23:00:00|1819.4|1804.4|1813|1800|1829.9|1814.5|1807|1799|91
1482966000000|2016-12-28 23:00:00|1811|1791.5|1820.5|1799|1820.5|1813|1804.5|1771|264
1483052400000|2016-12-29 23:00:00|1834.5|1797|1820.5|1802.5|1836|1814.5|1809|1793.5|122
1483311600000|2017-01-01 23:00:00|1815|1802|1844|1842|1860.5|1842|1812|1799.5|241
1483398000000|2017-01-02 23:00:00|1863|1827|1837|1835|1863|1854.5|1837|1799.5|162
1483484400000|2017-01-03 23:00:00|1857|1827.5|1845.5|1828|1857|1842.5|1833|1827.5|82
1483570800000|2017-01-04 23:00:00|1851.5|1821|1841|1839|1857|1841.5|1838|1817|59
1483657200000|2017-01-05 23:00:00|1857.5|1827.5|1852.5|1834|1857.5|1839|1834.5|1824.5|81
1483916400000|2017-01-08 23:00:00|1852.5|1834|1849.2|1847.2|1874.2|1852.2|1837.5|1834|267
1484002800000|2017-01-09 23:00:00|1867.7|1837.2|1846|1844|1878.2|1848.2|1836.5|1829|179
1484089200000|2017-01-10 23:00:00|1852|1834.5|1850.9|1848.9|1864.9|1859.4|1837|1829.4|113
1484175600000|2017-01-11 23:00:00|1867.9|1833.9|1840.9|1826.9|1870.4|1844.4|1831.4|1817.9|160
1484262000000|2017-01-12 23:00:00|1858.9|1821.4|1844.4|1842.4|1858.9|1842.4|1837.9|1821.4|278
1484521200000|2017-01-15 23:00:00|1846.4|1830.9|1851.9|1849.9|1856.4|1850.9|1837.9|1830.9|221
1484607600000|2017-01-16 23:00:00|1852.4|1836.4|1834.9|1832.9|1852.4|1843.9|1834.9|1830.9|62
1484694000000|2017-01-17 23:00:00|1845.9|1830.9|1847.4|1837.9|1847.4|1841.9|1833.9|1828.9|37
1484780400000|2017-01-18 23:00:00|1849.4|1828.4|1834.1|1832.1|1849.4|1836.9|1826.9|1821.9|135
1484866800000|2017-01-19 23:00:00|1840.1|1822.1|1839.6|1827.6|1853.1|1840.1|1834.6|1822.1|33
1485126000000|2017-01-22 23:00:00|1842.1|1817.6|1828.5|1826.5|1842.1|1830|1826.5|1815|142
1485212400000|2017-01-23 23:00:00|1840.5|1816.5|1838|1836|1840.5|1836|1827|1768.5|54
1485298800000|2017-01-24 23:00:00|1844.5|1821.5|1848.6|1846.6|1885.5|1846.6|1838|1814|241
1485385200000|2017-01-25 23:00:00|1855.6|1836.6|1858.6|1856.6|1877.1|1858.1|1852.6|1836.6|150
1485471600000|2017-01-26 23:00:00|1877.1|1843.1|1859|1857|1879.5|1861|1858|1812.1|97
1485730800000|2017-01-29 23:00:00|1874.5|1845.5|1849|1847|1879.5|1859.5|1844|1828|163
1485817200000|2017-01-30 23:00:00|1862.5|1827.5|1838.5|1836.5|1878.5|1844|1827|1807.5|57
1485903600000|2017-01-31 23:00:00|1857|1821.5|1852|1850|1857|1852|1843.5|1821.5|178
1485990000000|2017-02-01 23:00:00|1857|1827|1861.6|1859.6|1872.6|1863.1|1850.5|1824|102
1486076400000|2017-02-02 23:00:00|1872.6|1837.6|1867.6|1848.1|1872.6|1858.6|1851.6|1836.1|60
1486335600000|2017-02-05 23:00:00|1865.1|1843.1|1822.3|1820.3|1865.1|1848.8|1822.3|1801.3|75
1486422000000|2017-02-06 23:00:00|1840.3|1803.8|1835|1833|1848.5|1836.5|1825.8|1803.8|166
1486508400000|2017-02-07 23:00:00|1848.5|1825|1847.2|1845.2|1868.2|1845.2|1834.5|1825|138
1486594800000|2017-02-08 23:00:00|1867.7|1831.7|1859.8|1857.8|1878.8|1857.8|1842.3|1830.7|43
1486681200000|2017-02-09 23:00:00|1866.3|1830.8|1874|1872|1879|1872|1866.3|1830.8|160
1486940400000|2017-02-12 23:00:00|1879|1850.5|1887.5|1885.5|1898|1885.5|1876.5|1850.5|235
1487026800000|2017-02-13 23:00:00|1887|1863|1888|1886|1888.5|1886|1876|1863|135
1487113200000|2017-02-14 23:00:00|1889.5|1872.5|1885.7|1883.7|1897.5|1886|1880.2|1868.7|200
1487199600000|2017-02-15 23:00:00|1896.7|1871.2|1889.6|1887.6|1906.2|1889.1|1887.6|1871.2|66
1487286000000|2017-02-16 23:00:00|1896.1|1874.1|1908|1880|1908|1886.6|1880|1873|58
1487545200000|2017-02-19 23:00:00|1908|1872.5|1900.5|1896|1908|1897.5|1894.5|1872.5|88
1487631600000|2017-02-20 23:00:00|1908|1896.5|1921.5|1919.5|1941|1920|1900|1896|114
1487718000000|2017-02-21 23:00:00|1942.5|1908|1915|1913|1945.5|1934|1911|1906|206
1487804400000|2017-02-22 23:00:00|1928|1908.5|1929|1908|1934.5|1928|1912.5|1906|327
1487890800000|2017-02-23 23:00:00|1928.5|1906.5|1870.1|1868.1|1928.5|1907|1870.1|1867|197
1488150000000|2017-02-26 23:00:00|1910.6|1879.1|1899.4|1897.4|1911.1|1897.9|1889.1|1879.1|139
1488236400000|2017-02-27 23:00:00|1901.4|1881.4|1887.1|1885.1|1909.4|1901.1|1887.1|1867.6|42
1488322800000|2017-02-28 23:00:00|1906.6|1866.6|1928.6|1926.6|1936.6|1926.6|1906.1|1866.6|118
1488409200000|2017-03-01 23:00:00|1936.6|1907.1|1924.8|1922.8|1936.6|1932.6|1920.8|1899.6|137
1488495600000|2017-03-02 23:00:00|1938.8|1912.8|1921.5|1919.5|1938.8|1929|1921.5|1912.8|56
1488754800000|2017-03-05 23:00:00|1930|1919|1919.7|1917.7|1936.2|1929.7|1919|1897.5|118
1488841200000|2017-03-06 23:00:00|1939.2|1911.7|1941|1939|1947|1939.5|1928.7|1908.2|59
1488927600000|2017-03-07 23:00:00|1947|1920|1961.3|1959.3|1977.3|1959.3|1938|1919.5|43
1489014000000|2017-03-08 23:00:00|1963.8|1938.3|1951.8|1949.8|1963.8|1951.8|1939.8|1932.3|97
1489100400000|2017-03-09 23:00:00|1963.8|1941.8|1960.2|1958.2|1978.2|1974.7|1957.8|1941.8|681
1489359600000|2017-03-12 23:00:00|1983.7|1964.2|1972.5|1970.5|1984.7|1977.2|1968.5|1963.5|475
1489446000000|2017-03-13 23:00:00|1977|1972.5|1978.8|1976.8|1998|1983.3|1977|1972.5|1296
1489532400000|2017-03-14 23:00:00|1986.8|1980.3|1974.4|1972.4|2005.3|1980.8|1968.4|1959.4|2573
1489618800000|2017-03-15 23:00:00|2008.9|1968.4|1981.9|1979.9|2008.9|1989.9|1974.9|1964.9|502
1489705200000|2017-03-16 23:00:00|1981.4|1969.9|1991.4|1989.4|1997.9|1990.4|1975.9|1969.9|661
1489964400000|2017-03-19 23:00:00|1994.9|1979.4|1995.1|1993.1|2008.6|2001.6|1993.9|1940.1|76
1490050800000|2017-03-20 23:00:00|1999.6|1980.1|1962|1960|2002|1994.5|1955|1919.5|76
1490137200000|2017-03-21 23:00:00|1969|1959|1955.5|1953.5|1969|1959|1937.5|1885.5|156
1490223600000|2017-03-22 23:00:00|1969|1939.5|1976.5|1974.5|1985.5|1979|1958|1930|82
1490310000000|2017-03-23 23:00:00|1985.5|1949.5|1986|1984|2010|2003.5|1980.5|1949.5|210
1490565600000|2017-03-26 22:00:00|2002|1981|1990.8|1988.8|2002|1990.5|1985.8|1980.8|111
1490652000000|2017-03-27 22:00:00|2008.8|1984.8|2011.6|2009.6|2038.6|2018.1|2000.8|1984.8|201
1490738400000|2017-03-28 22:00:00|2038.1|2002.6|2028|2026|2038.1|2030.5|2022.6|2001.1|132
1490824800000|2017-03-29 22:00:00|2035|2023|2041.1|2039.1|2047.6|2039.1|2029.1|2023|153
1490911200000|2017-03-30 22:00:00|2043.6|2029.6|2043.5|2041.5|2051|2043.5|2034.1|2029|78
1491170400000|2017-04-02 22:00:00|2053|2033|2024|2022|2068.5|2052|2024|2019|104
1491256800000|2017-04-03 22:00:00|2042.5|2021|2052|2050|2063|2050|2036|2021|156
1491343200000|2017-04-04 22:00:00|2056|2041|2038.3|2036.3|2058|2043.8|2038.3|2030.3|133
1491429600000|2017-04-05 22:00:00|2050.3|2025.3|2039.6|2037.6|2052.8|2037.6|2019.3|2010.3|149
1491516000000|2017-04-06 22:00:00|2044.6|2023.6|2043.6|2041.6|2061.1|2044.1|2025.6|2016.1|128
1491775200000|2017-04-09 22:00:00|2058.6|2040.6|2049.2|2047.2|2060.2|2054.2|2049.2|2040.2|123
1491861600000|2017-04-10 22:00:00|2066.2|2040.2|2016.5|2014.5|2066.2|2046.2|1996.2|1989.2|276
1491948000000|2017-04-11 22:00:00|2040.5|2005.5|2024.5|2022.5|2040.5|2023.5|2009|1997|98
1492034400000|2017-04-12 22:00:00|2040.5|2014|2021|2019|2042|2019|2013.5|1996.5|26
1492466400000|2017-04-17 22:00:00|2041|2013.5|2000|1998|2041|2027|1995.5|1974.5|176
1492552800000|2017-04-18 22:00:00|2016|1986.5|2003.5|2001.5|2022|2015.5|2001|1976|75
1492639200000|2017-04-19 22:00:00|2022|1989|2010.3|2008.3|2024.3|2016.5|2010.3|1989|74
1492725600000|2017-04-20 22:00:00|2024.3|1999.8|2022.5|2020.5|2081.3|2024.3|2018.5|1999.8|91
1492984800000|2017-04-23 22:00:00|2045|2027|2053|2051|2087|2064|2045|2027|162
1493071200000|2017-04-24 22:00:00|2092.5|2046.5|2071.4|2069.4|2092.5|2077.9|2069.5|2046.5|193
1493157600000|2017-04-25 22:00:00|2093.4|2058.9|2082.2|2080.2|2097.9|2084.7|2071.4|2058.9|135
1493244000000|2017-04-26 22:00:00|2088.2|2072.2|2087.8|2085.8|2105.8|2085.8|2076.3|2071.3|108
1493330400000|2017-04-27 22:00:00|2089.3|2066.3|2093.5|2091.5|2098.5|2094.5|2087.8|2066.3|277
1493676000000|2017-05-01 22:00:00|2108.5|2081.5|2135.5|2133.5|2144.5|2133.5|2099|2081.5|122
1493762400000|2017-05-02 22:00:00|2144|2122|2125.2|2123.2|2144|2127|2110.2|2085.7|255
1493848800000|2017-05-03 22:00:00|2123.2|2107.7|2145.1|2143.1|2148.6|2143.1|2114.2|2098.2|103
1493935200000|2017-05-04 22:00:00|2149.6|2119.1|2144.1|2142.1|2156.1|2142.1|2122.1|2105.1|93
1494194400000|2017-05-07 22:00:00|2158.1|2131.1|2138.6|2136.6|2158.1|2141.6|2126.1|2121.6|73
1494280800000|2017-05-08 22:00:00|2149.6|2121.6|2148.6|2146.6|2159.6|2150.1|2135.6|2117.6|196
1494367200000|2017-05-09 22:00:00|2148.1|2113.1|2135.5|2133.5|2168.6|2153.5|2135.5|2113.1|126
1494453600000|2017-05-10 22:00:00|2169|2132.5|2164.5|2162.5|2169|2162.5|2145|2132.5|224
1494540000000|2017-05-11 22:00:00|2165|2138.5|2220|2218|2234.5|2218|2159.5|2133.5|1471
1494799200000|2017-05-14 22:00:00|2225|2168|2227.5|2225.5|2247.5|2225.5|2213.5|2168|165
1494885600000|2017-05-15 22:00:00|2249.5|2222|2233.4|2231.4|2258.5|2238.5|2218.4|2204.9|384
1494972000000|2017-05-16 22:00:00|2234.9|2202.9|2173.9|2171.9|2245.9|2231.4|2173.9|2171.4|149
1495058400000|2017-05-17 22:00:00|2193.9|2163.9|2195.5|2193.5|2208.9|2194|2166.5|2151.5|280
1495144800000|2017-05-18 22:00:00|2216.5|2179|2221.3|2219.3|2232.3|2223.3|2204.5|2176|157
1495404000000|2017-05-21 22:00:00|2231.3|2222.3|2232.5|2230.5|2262.5|2231.8|2217.8|2123.8|173
1495490400000|2017-05-22 22:00:00|2228|2209.5|2233|2231|2262|2237.5|2216|2209.5|209
1495576800000|2017-05-23 22:00:00|2247.5|2220.5|2255.5|2253.5|2258|2253.5|2234.5|2220.5|754
1495663200000|2017-05-24 22:00:00|2281|2243.5|2274.6|2272.6|2290.1|2272.6|2256|2243.5|118
1495749600000|2017-05-25 22:00:00|2290.6|2262.6|2277|2275|2290.6|2278.6|2270|2262.5|125
1496008800000|2017-05-28 22:00:00|2289|2270|2283|2281|2289|2281|2272.5|2266|58
1496095200000|2017-05-29 22:00:00|2289|2271|2290.1|2288.1|2290.6|2288.1|2271.5|2267|105
1496181600000|2017-05-30 22:00:00|2290.6|2283.1|2297.5|2295.5|2305.5|2296|2280.1|2277.5|156
1496268000000|2017-05-31 22:00:00|2301|2279.5|2335|2333|2335|2333|2283.5|2266.5|267
1496354400000|2017-06-01 22:00:00|2351|2315|2319.3|2317.3|2351|2326.5|2318.3|2300.3|257
1496700000000|2017-06-05 22:00:00|2337.8|2300.8|2307.7|2305.7|2337.8|2312.8|2296.2|2291.7|189
1496786400000|2017-06-06 22:00:00|2318.2|2289.2|2310.2|2306.2|2320.2|2310.2|2302.2|2287.7|868
1496872800000|2017-06-07 22:00:00|2312.7|2298.2|2304.9|2302.9|2312.7|2308.2|2289.4|2285.4|477
1496959200000|2017-06-08 22:00:00|2309.9|2292.9|2224.3|2222.3|2312.4|2308.9|2224.3|2197.8|157
1497218400000|2017-06-11 22:00:00|2296.3|2197.8|2259.1|2257.1|2297.3|2276.8|2238.6|2197.8|900
1497304800000|2017-06-12 22:00:00|2259.6|2235.1|2270.5|2268.5|2294.6|2278|2256.1|2226.1|338
1497391200000|2017-06-13 22:00:00|2282|2255|2276.5|2274.5|2302.5|2295|2276.5|2246|1991
1497477600000|2017-06-14 22:00:00|2298.5|2255.5|2270|2268|2299|2278.5|2240|2226|1281
1497564000000|2017-06-15 22:00:00|2286|2251.5|2286.1|2284.1|2306.1|2285.6|2266.5|2241.6|207
1497823200000|2017-06-18 22:00:00|2306.1|2280.1|2308.6|2306.6|2336.1|2306.6|2288.6|2275.1|121
1497909600000|2017-06-19 22:00:00|2329.1|2307.1|2290.7|2288.7|2335.6|2320.6|2287.7|2271.2|111
1497996000000|2017-06-20 22:00:00|2297.7|2278.7|2277|2275|2297.7|2284.7|2264|2259|132
1498082400000|2017-06-21 22:00:00|2288.5|2253.5|2283.4|2281.4|2288.5|2281.4|2274.5|2250|133
1498168800000|2017-06-22 22:00:00|2287.9|2272.4|2269.5|2267.5|2287.9|2277.9|2263.5|2255|75
1498428000000|2017-06-25 22:00:00|2292.5|2257|2263|2261|2296|2279|2263|2257|122
1498514400000|2017-06-26 22:00:00|2286|2258|2237|2235|2286|2258|2237|2224|241
1498600800000|2017-06-27 22:00:00|2242.5|2225|2221.1|2219.1|2242.5|2231|2203|2199|288
1498687200000|2017-06-28 22:00:00|2241.1|2220.1|2159|2157|2241.6|2227.6|2159|2141|336
1498773600000|2017-06-29 22:00:00|2176|2164.5|2197.5|2195.5|2230.5|2198.5|2156.5|2100.5|487
1499032800000|2017-07-02 22:00:00|2203.5|2173.5|2204.6|2202.6|2216.6|2208.6|2191.6|2161.5|161
1499119200000|2017-07-03 22:00:00|2207.6|2189.1|2219|2217|2222|2217|2194.1|2187.6|309
1499205600000|2017-07-04 22:00:00|2218|2198|2229.3|2227.3|2244.3|2227.3|2204|2198|156
1499292000000|2017-07-05 22:00:00|2234.3|2209.8|2212.5|2210.5|2264.5|2236|2208|2205|938
1499378400000|2017-07-06 22:00:00|2221|2201|2226|2224|2246.5|2224|2207|2196|285
1499637600000|2017-07-09 22:00:00|2248.5|2216|2235.5|2233.5|2266.5|2247.5|2235|2216|204
1499724000000|2017-07-10 22:00:00|2261|2223|2248.2|2246.2|2268|2263|2234.2|2223|138
1499810400000|2017-07-11 22:00:00|2252.7|2228.2|2271|2269|2284|2271|2248.7|2216.2|224
1499896800000|2017-07-12 22:00:00|2284.5|2265|2290.5|2288.5|2304|2290.5|2271|2245|147
1499983200000|2017-07-13 22:00:00|2312|2283|2303|2301|2314|2302|2289|2273.5|134
1500242400000|2017-07-16 22:00:00|2314|2289|2296|2294|2318.5|2309.5|2296|2286.5|102
1500328800000|2017-07-17 22:00:00|2314|2290|2288|2278.5|2314|2303.5|2280.5|2274|72
1500415200000|2017-07-18 22:00:00|2294|2274|2296.5|2294.5|2303|2296|2276.5|2274|60
1500501600000|2017-07-19 22:00:00|2303|2284.5|2293.5|2291.5|2303|2299.5|2282|2274.5|140
1500588000000|2017-07-20 22:00:00|2301|2274.5|2277.3|2275.3|2301|2291.8|2266.8|2255.3|77
1500847200000|2017-07-23 22:00:00|2301.8|2260.8|2262.5|2260.5|2301.8|2265.8|2255.5|2251.5|151
1500933600000|2017-07-24 22:00:00|2287|2251.5|2261.2|2259.2|2300.5|2272.2|2261.2|2251.5|84
1501020000000|2017-07-25 22:00:00|2277.2|2252.7|2281.7|2279.7|2294.2|2280.2|2263.2|2252.7|37
1501106400000|2017-07-26 22:00:00|2301.7|2258.2|2276.5|2274.5|2301.7|2283.7|2274.7|2253.7|75
1501192800000|2017-07-27 22:00:00|2288.5|2252.5|2259.5|2257.5|2288.5|2275.5|2252|2236|192
1501452000000|2017-07-30 22:00:00|2277|2236|2253|2251|2299.5|2272.5|2253|2204|192
1501538400000|2017-07-31 22:00:00|2272.5|2246|2273|2271|2292|2276|2263|2246|47
1501624800000|2017-08-01 22:00:00|2296|2261.5|2273.8|2271.8|2300|2293|2265.3|2258.3|520
1501711200000|2017-08-02 22:00:00|2287.3|2258.3|2258.3|2256.3|2291.3|2269.8|2257.3|2246.3|42
1501797600000|2017-08-03 22:00:00|2274.3|2247.8|2282|2280|2291|2280|2256.3|2247.8|70
1502056800000|2017-08-06 22:00:00|2290|2269|2285|2283|2314.5|2289|2278.5|2269|135
1502143200000|2017-08-07 22:00:00|2304.5|2274|2280.3|2278.3|2314.5|2285.5|2275.3|2259.3|113
1502229600000|2017-08-08 22:00:00|2287.8|2258.8|2252.3|2250.3|2290.3|2273.3|2247.8|2242.8|183
1502316000000|2017-08-09 22:00:00|2273.3|2232.8|2218.8|2216.8|2273.3|2252.3|2218.8|2212.8|423
1502402400000|2017-08-10 22:00:00|2231.8|2212.3|2213.9|2211.9|2232.3|2220.8|2197.9|2170.4|270
1502661600000|2017-08-13 22:00:00|2228.4|2205.9|2256.9|2254.9|2269.9|2258.9|2228.4|2190.4|157
1502748000000|2017-08-14 22:00:00|2280.4|2239.9|2259.4|2257.4|2280.4|2274.4|2253.9|2239.9|227
1502834400000|2017-08-15 22:00:00|2275.9|2249.9|2266.4|2264.4|2280.4|2268.9|2262.4|2249.9|41
1502920800000|2017-08-16 22:00:00|2280.4|2253.4|2257.4|2255.4|2280.4|2270.9|2257.4|2249.4|130
1503007200000|2017-08-17 22:00:00|2266.4|2249.4|2246.4|2244.4|2270.9|2259.4|2237.4|2234.9|212
1503266400000|2017-08-20 22:00:00|2261.4|2241.4|2240.4|2238.4|2261.4|2253.4|2240.4|2231.4|53
1503352800000|2017-08-21 22:00:00|2271.9|2231.4|2273.4|2271.4|2290.9|2277.9|2255.4|2231.4|134
1503439200000|2017-08-22 22:00:00|2290.9|2268.4|2268.4|2266.4|2290.9|2280.9|2266.9|2262.4|64
1503525600000|2017-08-23 22:00:00|2288.4|2262.4|2275.4|2273.4|2291.4|2273.4|2264.9|2241.9|9
1503612000000|2017-08-24 22:00:00|2281.9|2244.9|2268.5|2266.5|2282|2275|2261.9|2241.4|25
1503871200000|2017-08-27 22:00:00|2281.5|2242|2255|2253|2282.5|2260|2250.5|2242|98
1503957600000|2017-08-28 22:00:00|2261|2232|2226.2|2224.2|2263.5|2241|2207.2|2203.7|188
1504044000000|2017-08-29 22:00:00|2248.7|2218.7|2263|2261|2272|2261|2241.7|2218.7|148
1504130400000|2017-08-30 22:00:00|2281|2252.5|2299.5|2297.5|2302|2297.5|2271|2252.5|85
1504216800000|2017-08-31 22:00:00|2293|2281.5|2308.2|2306.2|2322.2|2318.7|2291|2281.5|256
1504476000000|2017-09-03 22:00:00|2324.2|2281.7|2298.8|2296.8|2324.2|2305.2|2285.2|2279.7|65
1504562400000|2017-09-04 22:00:00|2319.8|2280.8|2297.8|2295.8|2320.8|2316.3|2297.8|2280.8|759
1504648800000|2017-09-05 22:00:00|2316.8|2280.8|2321.8|2319.8|2331.3|2327.8|2300.8|2280.8|117
1504735200000|2017-09-06 22:00:00|2342.3|2306.3|2331|2329|2344|2339.5|2325.8|2306.3|432
1504821600000|2017-09-07 22:00:00|2348|2321|2331|2329|2353.5|2340|2324.5|2320.5|399
1505080800000|2017-09-10 22:00:00|2364.5|2334|2367|2365|2380.5|2365|2342.5|2334|1362
1505167200000|2017-09-11 22:00:00|2380|2354|2361.5|2359.5|2399|2378|2361|2349|1256
1505253600000|2017-09-12 22:00:00|2380.5|2338|2369.7|2367.7|2380.5|2367.7|2343|2338|1319
1505340000000|2017-09-13 22:00:00|2370.2|2346.2|2371.2|2369.2|2372.2|2369.2|2355.2|2346.2|536
1505426400000|2017-09-14 22:00:00|2380.7|2343.7|2370.5|2368.5|2380.7|2370|2366.7|2343.7|507
1505685600000|2017-09-17 22:00:00|2381.5|2361.5|2384.5|2382.5|2399.5|2383|2381.5|2361.5|48
1505772000000|2017-09-18 22:00:00|2400|2370|2398.5|2396.5|2410|2403.5|2383|2370|138
1505858400000|2017-09-19 22:00:00|2405.5|2390|2391.8|2389.8|2410|2397.8|2391.3|2382.3|82
1505944800000|2017-09-20 22:00:00|2403.3|2384.3|2392.5|2390.5|2404|2394.8|2382.8|2373.5|96
1506031200000|2017-09-21 22:00:00|2404.5|2373|2413.2|2411.2|2425.2|2411.7|2387|2373|454
1506290400000|2017-09-24 22:00:00|2425.2|2393.7|2397.5|2395.5|2425.2|2414|2397.5|2393.7|115
1506376800000|2017-09-25 22:00:00|2416.5|2393.5|2398.2|2396.2|2416.5|2405.5|2398.2|2387.7|88
1506463200000|2017-09-26 22:00:00|2400.2|2388.7|2404.7|2402.7|2414.7|2405.7|2393.2|2387.7|77
1506549600000|2017-09-27 22:00:00|2417.2|2392.7|2419.7|2417.7|2442.2|2419.7|2407.2|2392.7|79
1506636000000|2017-09-28 22:00:00|2445.7|2418.2|2428.5|2426.5|2459.7|2428|2423|2416.5|86
1506895200000|2017-10-01 22:00:00|2441.5|2426.5|2478.5|2476.5|2510|2476.5|2441.5|2426.5|203
1507068000000|2017-10-03 22:00:00|2510|2466|2496.5|2494.5|2510|2497.5|2482.5|2466|341
1507154400000|2017-10-04 22:00:00|2517.5|2489|2497.5|2495.5|2517.5|2498|2481.5|2463|60
1507240800000|2017-10-05 22:00:00|2498.5|2483.5|2493|2491|2498.5|2491|2481.5|2472|237
1507500000000|2017-10-08 22:00:00|2495|2475|2499|2497|2505|2498|2484.5|2468|78
1507586400000|2017-10-09 22:00:00|2505|2478.5|2492.8|2490.8|2519.5|2508|2492.8|2478.5|42
1507672800000|2017-10-10 22:00:00|2501.8|2484.8|2509|2507|2519.5|2507.5|2500.5|2484.8|34
1507759200000|2017-10-11 22:00:00|2519.5|2507.5|2514.1|2512.1|2529.5|2520.1|2510.6|2502.6|73
1507845600000|2017-10-12 22:00:00|2529.1|2502.6|2530.6|2528.6|2539.1|2528.6|2518.6|2502.6|138
1508104800000|2017-10-15 22:00:00|2539.1|2512.6|2537.6|2535.6|2549.1|2536.6|2530.6|2512.6|70
1508191200000|2017-10-16 22:00:00|2539.6|2517.6|2513.1|2511.1|2548.1|2529.6|2513.1|2499.1|170
1508277600000|2017-10-17 22:00:00|2529.1|2498.6|2517.6|2515.6|2544.1|2533.1|2510.6|2498.6|166
1508364000000|2017-10-18 22:00:00|2524.6|2509.6|2496.1|2494.1|2524.6|2521.6|2489.6|2479.6|264
1508450400000|2017-10-19 22:00:00|2506.1|2483.1|2489.1|2487.1|2518.6|2512.6|2485.1|2451.1|226
1508709600000|2017-10-22 22:00:00|2509.6|2465.1|2498.6|2496.6|2509.6|2496.6|2481.1|2463.1|150
1508796000000|2017-10-23 22:00:00|2501.1|2477.1|2487.1|2485.1|2520.1|2517.1|2485.6|2470.6|390
1508882400000|2017-10-24 22:00:00|2504.1|2481.6|2465.1|2463.1|2504.1|2484.1|2464.6|2453.6|197
1508968800000|2017-10-25 22:00:00|2479.6|2451.6|2488.6|2486.6|2506.1|2490.1|2469.6|2449.1|127
1509055200000|2017-10-26 22:00:00|2508.6|2475.1|2529.6|2527.6|2530.6|2527.6|2500.6|2475.1|428
1509318000000|2017-10-29 23:00:00|2540.6|2501.6|2545.1|2543.1|2570.6|2554.1|2534.6|2499.1|139
1509490800000|2017-10-31 23:00:00|2570.6|2543.6|2571.6|2569.6|2608.6|2585.1|2569.6|2543.6|381
1509577200000|2017-11-01 23:00:00|2579.6|2544.1|2576.6|2574.6|2590.1|2579.6|2559.1|2529.6|120
1509663600000|2017-11-02 23:00:00|2561.1|2553.6|2582|2580|2590.5|2581|2561.1|2547.1|140
1509922800000|2017-11-05 23:00:00|2591|2556.5|2592|2590|2612.5|2590.5|2583.5|2530.5|83
1510009200000|2017-11-06 23:00:00|2611.5|2573.5|2538.6|2536.6|2611.5|2597|2538.6|2529.6|342
1510095600000|2017-11-07 23:00:00|2558.6|2546.6|2528.1|2526.1|2558.6|2548.1|2508.6|2497.6|221
1510182000000|2017-11-08 23:00:00|2542.6|2518.6|2451.6|2449.6|2564.6|2518.6|2445.1|2432.1|579
1510268400000|2017-11-09 23:00:00|2478.6|2443.1|2486.1|2484.1|2498.6|2490.6|2435.6|2432.1|498
1510527600000|2017-11-12 23:00:00|2460.1|2457.1|2475.5|2473.5|2537.1|2498.6|2452|2448|394
1510614000000|2017-11-13 23:00:00|2490|2455|2495.5|2493.5|2508.5|2504|2479.5|2455|152
1510700400000|2017-11-14 23:00:00|2496.5|2460|2458|2456|2496.5|2483|2436.5|2426.5|602
1510786800000|2017-11-15 23:00:00|2484.5|2441.5|2512.1|2510.1|2540.5|2510.1|2475.5|2441.5|2253
1510873200000|2017-11-16 23:00:00|2517.1|2504.1|2496.6|2494.6|2539.6|2519.1|2496.6|2493.1|306
1511132400000|2017-11-19 23:00:00|2514.6|2494.1|2548|2546|2566|2546|2487.1|2476.1|306
1511218800000|2017-11-20 23:00:00|2565.5|2541|2583.5|2581.5|2607.5|2588|2542|2531|328
1511305200000|2017-11-21 23:00:00|2602|2561|2564.5|2562.5|2602|2593|2564.5|2547.5|364
1511391600000|2017-11-22 23:00:00|2583.5|2552.5|2576.8|2574.8|2613.3|2585.3|2544.5|2511|140
1511478000000|2017-11-23 23:00:00|2599.3|2562.8|2575.3|2573.3|2613.3|2585.8|2572.3|2562.8|102
1511737200000|2017-11-26 23:00:00|2588.8|2565.8|2551|2549|2603.3|2578.8|2551|2529.5|179
1511823600000|2017-11-27 23:00:00|2570|2529.5|2578|2576|2579|2576|2553.5|2529.5|174
1511910000000|2017-11-28 23:00:00|2593.5|2559|2510|2508|2593.5|2582.5|2510|2468|614
1511996400000|2017-11-29 23:00:00|2539|2498.5|2507|2505|2540|2535|2502|2470|1794
1512082800000|2017-11-30 23:00:00|2530|2498|2498|2496|2534.5|2524|2485.5|2473.5|664
1512342000000|2017-12-03 23:00:00|2545|2500|2496|2494|2592|2521.5|2483.5|2478|691
1512428400000|2017-12-04 23:00:00|2502.5|2479.5|2487.5|2485.5|2503|2490|2456.5|2446|278
1512514800000|2017-12-05 23:00:00|2483.5|2455.5|2476|2474|2483.5|2474.5|2451|2440|150
1512601200000|2017-12-06 23:00:00|2483.5|2456|2483.5|2481.5|2502.5|2488|2476|2450.5|248
1512687600000|2017-12-07 23:00:00|2503|2475.5|2520|2518|2520|2518|2502|2456.5|221
1512946800000|2017-12-10 23:00:00|2519.5|2498.5|2525|2523|2536|2523|2495|2456.5|200
1513033200000|2017-12-11 23:00:00|2533.5|2488.5|2514|2512|2533.5|2513.5|2505|2487|1028
1513119600000|2017-12-12 23:00:00|2548.5|2456|2513.5|2511.5|2548.5|2536.5|2508.5|2456|4357
1513206000000|2017-12-13 23:00:00|2537.5|2506.5|2538|2536|2548.5|2539|2520|2506.5|1260
1513292400000|2017-12-14 23:00:00|2542.5|2509.5|2529|2527|2544|2527|2514.5|2507|122
1513551600000|2017-12-17 23:00:00|2544|2527.5|2564|2562|2588.5|2562|2537|2517.5|190
1513638000000|2017-12-18 23:00:00|2588.5|2537.5|2548.5|2546.5|2588.5|2562.5|2548.5|2537.5|76
1513724400000|2017-12-19 23:00:00|2574.5|2545|2534|2532|2582.5|2562.5|2525.5|2519.5|104
1513810800000|2017-12-20 23:00:00|2548.5|2525|2537|2535|2559|2537|2518|2496|52
1513897200000|2017-12-21 23:00:00|2548|2510|2533.5|2531.5|2549|2534.5|2529.5|2501.5|24
1514329200000|2017-12-26 23:00:00|2544|2493|2540|2538|2560|2538|2517.5|2493|33
1514415600000|2017-12-27 23:00:00|2559.5|2530.5|2526|2524|2562|2533|2524|2515|34
1514502000000|2017-12-28 23:00:00|2540|2515|2529.5|2527.5|2540|2527.5|2516|2501|115
1514847600000|2018-01-01 23:00:00|2530|2510.5|2551|2549|2571.5|2557|2513|2501|328
1514934000000|2018-01-02 23:00:00|2567|2540.5|2608.5|2606.5|2621|2606.5|2561.5|2524.5|483
1515020400000|2018-01-03 23:00:00|2626|2600.5|2623|2621|2631.5|2624.5|2605|2597|407
1515106800000|2018-01-04 23:00:00|2631.5|2596|2644|2642|2664.5|2642|2619.5|2590|111
1515366000000|2018-01-07 23:00:00|2672.5|2626.5|2670.5|2668.5|2681|2670|2653|2620.5|276
1515452400000|2018-01-08 23:00:00|2670|2650.5|2685.5|2683.5|2701.5|2684.5|2670|2650.5|296
1515538800000|2018-01-09 23:00:00|2701.5|2660.5|2652|2650|2701.5|2673|2638|2620.5|309
1515625200000|2018-01-10 23:00:00|2667|2635|2657|2655|2681|2661.5|2650.5|2635|322
1515711600000|2018-01-11 23:00:00|2676|2630|2652|2650|2678.5|2661|2636.5|2630|360
1515970800000|2018-01-14 23:00:00|2673.5|2640.5|2655|2653|2681.5|2661.5|2652|2640.5|67
1516057200000|2018-01-15 23:00:00|2675|2638|2631|2629|2678.5|2663|2631|2623.5|196
1516143600000|2018-01-16 23:00:00|2647|2623.5|2664|2662|2664.5|2662|2637|2623.5|472
1516230000000|2018-01-17 23:00:00|2664.5|2635|2665.5|2663.5|2690|2676.5|2659.5|2635|138
1516316400000|2018-01-18 23:00:00|2688|2661.5|2705.5|2699.5|2715|2708.5|2685.5|2661.5|184
1516575600000|2018-01-21 23:00:00|2720|2685|2720|2718|2728.5|2718|2702.5|2685|117
1516662000000|2018-01-22 23:00:00|2733.5|2703.5|2705.5|2703.5|2739.5|2722.5|2686.5|2679|436
1516748400000|2018-01-23 23:00:00|2707|2689|2648|2646|2707|2701|2647|2632|225
1516834800000|2018-01-24 23:00:00|2665|2645|2637|2635|2677|2666.5|2630|2622|731
1516921200000|2018-01-25 23:00:00|2652.5|2624|2679|2677|2693.5|2677|2617|2600.5|360
1517180400000|2018-01-28 23:00:00|2699|2652|2676.9|2674.9|2713.5|2689.5|2675.4|2650.5|178
1517266800000|2018-01-29 23:00:00|2677.9|2661.4|2646.4|2644.4|2680.9|2672.9|2635.9|2615.9|195
1517353200000|2018-01-30 23:00:00|2664.4|2618.4|2660.9|2658.9|2691.9|2664.9|2639.9|2618.4|177
1517439600000|2018-01-31 23:00:00|2668.9|2640.4|2640.9|2638.9|2689.9|2672.4|2632.4|2615.9|649
1517526000000|2018-02-01 23:00:00|2661.9|2628.9|2593.4|2591.4|2684.9|2639.9|2592.9|2569.4|285
1517785200000|2018-02-04 23:00:00|2575.9|2552.4|2463.7|2461.7|2623.9|2573.9|2463.7|2454.7|287
1517871600000|2018-02-05 23:00:00|2472.7|2455.2|2526|2524|2534|2524|2419.7|2352.2|779
1517958000000|2018-02-06 23:00:00|2521.5|2502|2557.5|2555.5|2572|2563.5|2504|2482.5|275
1518044400000|2018-02-07 23:00:00|2561|2529|2436.8|2434.8|2561|2552|2436.8|2424.3|512
1518130800000|2018-02-08 23:00:00|2453.3|2415.3|2464.8|2462.8|2482.3|2470.8|2420.3|2398.3|347
1518390000000|2018-02-11 23:00:00|2494.3|2457.3|2495.5|2493.5|2559.8|2501.5|2473.8|2393.8|191
1518476400000|2018-02-12 23:00:00|2501.5|2457|2473.5|2471.5|2501.5|2488.5|2464|2452|65
1518562800000|2018-02-13 23:00:00|2492|2452|2531.5|2529.5|2536.5|2530.5|2473.5|2452|564
1518649200000|2018-02-14 23:00:00|2543|2524.5|2542.5|2540.5|2558|2553|2524.5|2516.5|361
1518735600000|2018-02-15 23:00:00|2566|2521|2584|2582|2593|2582|2551.5|2516.5|312
1518994800000|2018-02-18 23:00:00|2593|2571.5|2566|2564|2602|2593|2561.5|2556|647
1519081200000|2018-02-19 23:00:00|2586|2551.5|2592|2590|2601|2593|2566.5|2551.5|392
1519167600000|2018-02-20 23:00:00|2601|2573|2598.5|2596.5|2607|2598.5|2570|2564|220
1519254000000|2018-02-21 23:00:00|2597|2575|2569|2567|2597|2584|2562|2552|224
1519340400000|2018-02-22 23:00:00|2598|2572|2608|2606|2620.5|2606|2586|2551.5|46
1519599600000|2018-02-25 23:00:00|2620.5|2592.5|2625|2623|2641|2631|2607|2572|125
1519686000000|2018-02-26 23:00:00|2632.5|2610|2608.5|2606.5|2649|2630|2608.5|2600.5|54
1519772400000|2018-02-27 23:00:00|2627|2600.5|2634.5|2632.5|2639.5|2632.5|2612|2598.5|139
1519858800000|2018-02-28 23:00:00|2630|2610|2534|2532|2635.5|2626|2534|2525.5|350
1519945200000|2018-03-01 23:00:00|2568.5|2522.5|2518|2516|2571.5|2536.5|2479.5|2464|894
1520204400000|2018-03-04 23:00:00|2519|2472.5|2552|2550|2563|2550|2475|2390|355
1520290800000|2018-03-05 23:00:00|2558.5|2528|2578|2576|2595.5|2586.5|2558|2528|461
1520377200000|2018-03-06 23:00:00|2588|2552|2592|2590|2614|2601|2546.5|2538|193
1520463600000|2018-03-07 23:00:00|2703|2644|2662.5|2660.5|2703|2666|2611|2600|287
1520550000000|2018-03-08 23:00:00|2685|2644.5|2698|2696|2703|2696|2658.5|2644.5|178
1520809200000|2018-03-11 23:00:00|2709|2691.5|2720.5|2718.5|2735.5|2729|2708|2691.5|186
1520895600000|2018-03-12 23:00:00|2725|2701.5|2677|2675|2741|2737.5|2669.5|2663|2102
1520982000000|2018-03-13 23:00:00|2703.5|2668.5|2694|2692|2716.5|2706.5|2679|2667.5|3382
1521068400000|2018-03-14 23:00:00|2711|2670|2699.5|2697.5|2719.5|2707|2682.5|2670|1342
1521154800000|2018-03-15 23:00:00|2720.5|2687|2692|2678|2721.5|2708.5|2682|2673.5|295
1521414000000|2018-03-18 23:00:00|2694.5|2673|2650|2648|2743|2692|2646.5|2625|179
1521500400000|2018-03-19 23:00:00|2683.5|2644.5|2681|2679|2694.5|2681|2658.5|2644|94
1521586800000|2018-03-20 23:00:00|2694.5|2662.5|2638.9|2636.9|2710|2693|2638.9|2630.9|58
1521673200000|2018-03-21 23:00:00|2671.9|2641.9|2570.5|2568.5|2671.9|2650.4|2564|2548.5|612
1521759600000|2018-03-22 23:00:00|2563.5|2531|2529.5|2527.5|2588|2563.5|2517.5|2505.5|398
1522015200000|2018-03-25 22:00:00|2569|2523|2558.5|2556.5|2580|2570|2510|2499|168
1522101600000|2018-03-26 22:00:00|2586|2539|2533|2531|2586|2569|2533|2511.5|172
1522188000000|2018-03-27 22:00:00|2555.5|2517|2505.5|2484|2557|2520.5|2480.5|2472.5|543
1522274400000|2018-03-28 22:00:00|2503.5|2484.5|2507.9|2505.9|2528.4|2505.9|2483.9|2444.9|122
1522706400000|2018-04-02 22:00:00|2490.9|2453.4|2471|2469|2490.9|2474.5|2447.5|2441.5|291
1522792800000|2018-04-03 22:00:00|2491|2449|2449.2|2447.2|2493.5|2462|2404.2|2389.2|367
1522879200000|2018-04-04 22:00:00|2465.7|2448.2|2507.2|2505.2|2524.7|2511.2|2460.2|2448.2|308
1522965600000|2018-04-05 22:00:00|2503.7|2462.7|2473.3|2471.3|2513.8|2508.8|2473.3|2454.8|359
1523224800000|2018-04-08 22:00:00|2505.8|2470.3|2524.9|2522.9|2553.8|2530.9|2505.8|2470.3|226
1523311200000|2018-04-09 22:00:00|2568.9|2535.4|2569.1|2567.1|2580.6|2569.1|2547.1|2526.1|102
1523397600000|2018-04-10 22:00:00|2581.1|2544.6|2564.6|2562.6|2590.6|2586.1|2550.1|2535.1|204
1523484000000|2018-04-11 22:00:00|2571.1|2538.6|2610.5|2608.5|2624.5|2608.5|2566|2538.6|92
1523570400000|2018-04-12 22:00:00|2624.5|2595|2619.8|2617.8|2631.8|2625|2615.3|2595|277
1523829600000|2018-04-15 22:00:00|2639.8|2609.8|2621.8|2619.8|2639.8|2629.8|2599.8|2588.8|159
1523916000000|2018-04-16 22:00:00|2630.8|2595.3|2655.8|2653.8|2664.8|2655.8|2613.8|2587.8|180
1524002400000|2018-04-17 22:00:00|2665.3|2633.3|2672.8|2670.8|2677.8|2670.8|2654.8|2631.8|219
1524088800000|2018-04-18 22:00:00|2684.8|2662.3|2640.8|2638.8|2684.8|2665.3|2640.3|2623.8|62
1524175200000|2018-04-19 22:00:00|2666.8|2620.8|2626.8|2617.3|2684.8|2638.3|2626.3|2614.3|181
1524434400000|2018-04-22 22:00:00|2653.3|2607.3|2646.8|2644.8|2685.3|2647.3|2627.8|2605.3|117
1524520800000|2018-04-23 22:00:00|2673.8|2627.8|2597.8|2595.8|2685.3|2637.3|2597.8|2584.8|196
1524607200000|2018-04-24 22:00:00|2617.3|2589.3|2574.8|2572.8|2633.8|2599.3|2556.8|2536.8|354
1524693600000|2018-04-25 22:00:00|2600.8|2554.8|2620|2618|2626|2618|2571.3|2554.3|112
1524780000000|2018-04-26 22:00:00|2643.5|2623.5|2625|2623|2646|2638|2623|2609|136
1525039200000|2018-04-29 22:00:00|2643|2614|2622|2620|2646.5|2637|2619|2608.5|116
1525212000000|2018-05-01 22:00:00|2643.5|2609|2688.4|2686.4|2701.4|2696.9|2630|2609|251
1525298400000|2018-05-02 22:00:00|2698.4|2653.4|2709.4|2707.4|2717.9|2707.4|2688.4|2653.4|265
1525384800000|2018-05-03 22:00:00|2726.9|2686.9|2715.9|2713.9|2739.4|2713.9|2694.9|2680.9|140
1525644000000|2018-05-06 22:00:00|2719.4|2690.9|2756.8|2754.8|2759.8|2754.8|2714.4|2688.4|267
1525730400000|2018-05-07 22:00:00|2753.3|2739.8|2744.4|2742.4|2759.8|2750.3|2732.3|2722.3|163
1525816800000|2018-05-08 22:00:00|2763.4|2735.4|2780.8|2778.8|2787.3|2778.8|2746.9|2725.4|518
1525903200000|2018-05-09 22:00:00|2790.8|2779.3|2791|2789|2798|2794|2779.5|2768.8|101
1525989600000|2018-05-10 22:00:00|2798|2786.5|2774.8|2772.8|2804.5|2788.5|2772.3|2756.3|322
1526248800000|2018-05-13 22:00:00|2795.8|2760.3|2769.2|2767.2|2797.3|2782.3|2761.2|2735.2|387
1526335200000|2018-05-14 22:00:00|2774.2|2736.7|2777.8|2775.8|2797.2|2785.8|2755.2|2736.7|157
1526421600000|2018-05-15 22:00:00|2792.8|2765.3|2783.4|2781.4|2799.9|2784.9|2769.4|2756.4|48
1526508000000|2018-05-16 22:00:00|2799.4|2774.4|2803|2801|2812.5|2802|2781.9|2772.4|103
1526594400000|2018-05-17 22:00:00|2814.5|2784|2798.5|2796.5|2840|2812.5|2798|2783|107
1526940000000|2018-05-21 22:00:00|2850|2798.5|2818.5|2816.5|2850.5|2840|2818.5|2798.5|318
1527026400000|2018-05-22 22:00:00|2817.5|2808.5|2795.5|2793.5|2846|2819.5|2782.5|2771|149
1527112800000|2018-05-23 22:00:00|2821|2776|2804.5|2802.5|2829|2813.5|2794|2776|306
1527199200000|2018-05-24 22:00:00|2822|2803|2829|2827|2894|2842|2817.5|2803|133
1527458400000|2018-05-27 22:00:00|2842|2814.5|2853.5|2830.5|2883.5|2847.5|2830.5|2802.5|85
1527544800000|2018-05-28 22:00:00|2858|2827.5|2761.9|2759.9|2863.5|2828|2761.9|2759.9|566
1527631200000|2018-05-29 22:00:00|2797.9|2760.4|2801.4|2799.4|2829.9|2801.9|2778.9|2759.9|107
1527717600000|2018-05-30 22:00:00|2815.9|2781.4|2791.1|2789.1|2832.9|2811.1|2785.6|2756.6|41
1527804000000|2018-05-31 22:00:00|2819.6|2778.6|2814.5|2812.5|2838.1|2812.5|2787.6|2771.6|311
1528063200000|2018-06-03 22:00:00|2835|2794.5|2813.8|2811.8|2837|2830.5|2794.8|2780.8|130
1528149600000|2018-06-04 22:00:00|2850.8|2797.3|2829.5|2827.5|2880.8|2856|2828.3|2797.3|336
1528236000000|2018-06-05 22:00:00|2864|2816.5|2857|2855|2871|2855|2824.5|2810.5|112
1528322400000|2018-06-06 22:00:00|2882|2833.5|2798|2796|2882|2851|2793|2771.5|301
1528408800000|2018-06-07 22:00:00|2816.5|2780.5|2799|2797|2868.5|2804.5|2774.5|2764.5|363
1528668000000|2018-06-10 22:00:00|2814.5|2772.5|2849.1|2847.1|2855.1|2847.1|2814|2771|684
1528754400000|2018-06-11 22:00:00|2855.1|2824.6|2875.6|2864.1|2883.6|2871.6|2851.1|2823.6|952
1528840800000|2018-06-12 22:00:00|2888.6|2850.6|2909.1|2907.1|2914.1|2907.1|2880.1|2850.6|1772
1528927200000|2018-06-13 22:00:00|2921.6|2871.6|2950|2948|2975|2948|2893.6|2870.1|3426
1529013600000|2018-06-14 22:00:00|2965|2924.5|2876|2874|2974.5|2946.5|2870|2855.5|467
1529272800000|2018-06-17 22:00:00|2892|2864.5|2853|2851|2893|2867|2838.5|2829|83
1529359200000|2018-06-18 22:00:00|2864.5|2845.5|2804|2802|2864.5|2845.5|2786|2775|591
1529445600000|2018-06-19 22:00:00|2819.5|2814|2835.2|2833.2|2848.2|2838.2|2815.5|2795|176
1529532000000|2018-06-20 22:00:00|2852.2|2826.7|2798.7|2796.7|2852.2|2845.2|2792.2|2783.7|200
1529618400000|2018-06-21 22:00:00|2802.2|2784.2|2790.8|2788.8|2822.8|2807.8|2784.3|2781.8|75
1529877600000|2018-06-24 22:00:00|2804.8|2775.8|2735.8|2733.8|2807.8|2791.8|2731.3|2709.8|358
1529964000000|2018-06-25 22:00:00|2760.8|2724.3|2754.3|2752.3|2776.3|2761.3|2740.3|2724.3|117
1530050400000|2018-06-26 22:00:00|2761.3|2722.8|2719.3|2717.3|2761.3|2734.8|2691.3|2684.8|311
1530136800000|2018-06-27 22:00:00|2730.8|2702.8|2652.3|2650.3|2733.3|2719.3|2627.3|2594.3|336
1530223200000|2018-06-28 22:00:00|2680.3|2633.3|2688.3|2686.3|2710.3|2701.3|2678.8|2633.3|218
1530482400000|2018-07-01 22:00:00|2698.3|2652.3|2664.8|2662.8|2698.3|2676.8|2646.8|2625.3|751
1530568800000|2018-07-02 22:00:00|2681.8|2656.8|2702.8|2700.8|2726.3|2710.3|2681.8|2654.8|498
1530655200000|2018-07-03 22:00:00|2713.3|2701.3|2696.5|2694.5|2720.8|2704.8|2676.3|2664.3|248
1530741600000|2018-07-04 22:00:00|2714.5|2690|2737.8|2735.8|2764|2738.8|2706|2690|188
1530828000000|2018-07-05 22:00:00|2764.8|2724.3|2767.8|2765.8|2768.8|2765.8|2743.3|2724.3|590
1531087200000|2018-07-08 22:00:00|2768.8|2729.3|2783.9|2781.9|2804.4|2789.4|2768.8|2729.3|231
1531173600000|2018-07-09 22:00:00|2809.9|2782.4|2807|2805|2813|2805|2789.5|2782.4|131
1531260000000|2018-07-10 22:00:00|2800.5|2779.5|2796.5|2794.5|2802.5|2797|2777|2770.5|432
1531346400000|2018-07-11 22:00:00|2819.5|2772.5|2828.5|2826.5|2828.5|2826.5|2809|2772.5|41
1531432800000|2018-07-12 22:00:00|2858|2828.5|2823.7|2821.7|2864|2839.2|2817.7|2811.2|102
1531692000000|2018-07-15 22:00:00|2847.2|2818.7|2844.2|2842.2|2873.2|2844.2|2828.7|2818.7|96
1531778400000|2018-07-16 22:00:00|2855.2|2834.2|2862.1|2860.1|2878.6|2861.6|2832.2|2826.6|179
1531864800000|2018-07-17 22:00:00|2883.6|2835.1|2878.1|2876.1|2916.1|2885.1|2876.6|2835.1|201
1531951200000|2018-07-18 22:00:00|2901.6|2853.6|2871.1|2869.1|2901.6|2896.6|2864.1|2853.6|196
1532037600000|2018-07-19 22:00:00|2883.6|2852.6|2877.4|2875.4|2905.9|2898.4|2865.9|2852.6|209
1532296800000|2018-07-22 22:00:00|2882.9|2846.4|2887.4|2885.4|2893.9|2885.4|2862.9|2822.9|463
1532383200000|2018-07-23 22:00:00|2923.4|2873.4|2907.1|2905.1|2934.6|2923.1|2898.1|2873.4|245
1532469600000|2018-07-24 22:00:00|2920.1|2903.6|2934.6|2932.6|2956.6|2933.1|2898.1|2893.6|127
1532556000000|2018-07-25 22:00:00|2950.6|2907.6|2936.9|2934.9|2967.1|2953.1|2925.9|2907.6|135
1532642400000|2018-07-26 22:00:00|2964.9|2924.4|2944.4|2942.4|2973.9|2967.9|2944.4|2924.4|118
1532901600000|2018-07-29 22:00:00|2952.4|2914.4|2906.9|2904.9|2954.4|2946.4|2906.9|2898.9|422
1532988000000|2018-07-30 22:00:00|2921.9|2893.4|2886.9|2884.9|2924.9|2916.4|2877.9|2853.4|632
1533074400000|2018-07-31 22:00:00|2904.9|2867.9|2897.9|2895.9|2926.9|2921.4|2897.4|2865.4|415
1533160800000|2018-08-01 22:00:00|2908.9|2886.4|2889.4|2887.4|2929.4|2894.4|2863.9|2852.4|494
1533247200000|2018-08-02 22:00:00|2899.4|2871.9|2922.9|2920.9|2941.9|2934.9|2892.9|2869.4|168
1533506400000|2018-08-05 22:00:00|2954.4|2905.4|2943.4|2941.4|2964.4|2957.4|2927.9|2904.4|316
1533592800000|2018-08-06 22:00:00|2963.4|2914.9|2925.1|2923.1|2994.4|2953.6|2925.1|2914.9|270
1533679200000|2018-08-07 22:00:00|2947.1|2916.1|2926.1|2924.1|2963.6|2939.1|2918.6|2915.6|106
1533765600000|2018-08-08 22:00:00|2933.6|2901.1|2946.8|2944.8|2957.8|2953.8|2927.6|2901.1|181
1533852000000|2018-08-09 22:00:00|2952.8|2914.8|2917.8|2915.8|2953.3|2939.3|2908.3|2895.8|205
1534111200000|2018-08-12 22:00:00|2925.8|2903.8|2939.3|2937.3|2955.3|2942.3|2915.8|2903.8|162
1534197600000|2018-08-13 22:00:00|2959.8|2925.8|2922.6|2920.6|2959.8|2942.8|2906.6|2898.6|404
1534284000000|2018-08-14 22:00:00|2946.6|2907.6|2850.6|2848.6|2946.6|2924.1|2836.6|2828.6|308
1534370400000|2018-08-15 22:00:00|2884.1|2854.1|2885|2883|2899.5|2889.5|2869.5|2854.1|208
1534456800000|2018-08-16 22:00:00|2899.5|2866|2880.5|2878.5|2900.5|2896|2870|2845|85
1534716000000|2018-08-19 22:00:00|2900.5|2859|2931.8|2919.8|2931.8|2924.3|2894|2499.5|111
1534802400000|2018-08-20 22:00:00|2932.3|2892.3|2943.8|2941.8|2944.3|2941.8|2919.3|2865.8|297
1534888800000|2018-08-21 22:00:00|2944.3|2935.3|2940.8|2938.8|2951.3|2944.8|2930.3|2901.8|133
1534975200000|2018-08-22 22:00:00|2961.8|2911.8|2963.3|2961.3|2971.3|2967.3|2946.8|2911.8|193
1535061600000|2018-08-23 22:00:00|2975.8|2953.3|2986.4|2984.4|2992.8|2985.9|2973.8|2953.3|115
1535320800000|2018-08-26 22:00:00|2996.9|2962.4|3032.4|3030.4|3032.4|3030.4|2994.4|2962.4|224
1535407200000|2018-08-27 22:00:00|3039.9|3011.9|3032.1|3030.1|3057.9|3045.4|3017.6|3011.9|172
1535493600000|2018-08-28 22:00:00|3042.1|3019.6|3041.1|3039.1|3051.1|3041.1|3024.1|3019.6|270
1535580000000|2018-08-29 22:00:00|3054.1|3022.1|3014.8|3012.8|3054.1|3031.1|3004.3|2999.8|130
1535666400000|2018-08-30 22:00:00|3019.8|2987.8|3017.3|3015.3|3040.3|3017.3|3002.8|2987.8|668
1535925600000|2018-09-02 22:00:00|3021.3|2988.8|3027.5|3025.5|3047|3042|3012|2988.8|363
1536012000000|2018-09-03 22:00:00|3042.5|3027.5|2997|2995|3059|3050.5|2981|2971|248
1536098400000|2018-09-04 22:00:00|3009.5|2974.5|2930.1|2928.1|3009.5|2996|2919.1|2910.6|384
1536184800000|2018-09-05 22:00:00|2941.1|2905.1|2894.6|2892.6|2941.1|2931.6|2894.6|2876.1|201
1536271200000|2018-09-06 22:00:00|2892.6|2875.6|2905.6|2903.6|2940.1|2916.6|2887.6|2875.6|789
1536530400000|2018-09-09 22:00:00|2905.1|2500.6|2901.5|2899.5|2929.1|2921.5|2885.5|2500.6|200
1536616800000|2018-09-10 22:00:00|2919|2891|2914|2912|2933.5|2922|2886|2877|267
1536703200000|2018-09-11 22:00:00|2913|2873|2902.7|2900.7|2932.2|2915.2|2891.7|2873|604
1536789600000|2018-09-12 22:00:00|2926.7|2890.7|2874|2872|2929.7|2916.7|2874|2865.5|687
1536876000000|2018-09-13 22:00:00|2902.5|2853.5|2902.5|2895.5|2907|2900|2874|2853.5|753
1537135200000|2018-09-16 22:00:00|2922.5|2872.5|2897.5|2895.5|2923.5|2905|2892|2859|639
1537221600000|2018-09-17 22:00:00|2900.5|2861.5|2915.2|2913.2|2925.2|2913.2|2879.5|2861.5|2429
1537308000000|2018-09-18 22:00:00|2925.2|2889.7|2874.2|2872.2|2925.7|2919.2|2872.7|2855.2|2315
1537394400000|2018-09-19 22:00:00|2896.7|2850.7|2830.4|2828.4|2897.7|2866.7|2814.9|2805.9|797
1537480800000|2018-09-20 22:00:00|2849.9|2812.9|2821.9|2819.9|2857.9|2845.4|2821.9|2809.9|1755
1537740000000|2018-09-23 22:00:00|2832.4|2817.4|2821.9|2819.9|2832.4|2819.9|2805.4|2799.9|178
1537826400000|2018-09-24 22:00:00|2832.4|2817.4|2857.4|2855.4|2868.4|2855.4|2815.4|2793.4|195
1537912800000|2018-09-25 22:00:00|2883.4|2835.4|2842.4|2840.4|2883.4|2861.4|2839.9|2834.4|314
1537999200000|2018-09-26 22:00:00|2860.4|2834.4|2833.9|2831.9|2862.9|2837.4|2814.4|2806.9|97
1538085600000|2018-09-27 22:00:00|2838.9|2800.9|2819|2817|2848.4|2842|2809|2794|204
1538344800000|2018-09-30 22:00:00|2844|2804.5|2853.6|2851.6|2873.6|2857.1|2833.5|2804.5|185
1538431200000|2018-10-01 22:00:00|2860.1|2842.1|2847.6|2845.6|2868.6|2847.1|2822.6|2815.1|87
1538517600000|2018-10-02 22:00:00|2855.1|2833.1|2855.1|2833.1|2855.1|2833.1|2855.1|2833.1|0
1538604000000|2018-10-03 22:00:00|2854.6|2809.1|2810.1|2808.1|2855.1|2846.1|2801.1|2778.1|189
1538690400000|2018-10-04 22:00:00|2824.1|2784.1|2746.1|2744.1|2824.1|2803.6|2740.6|2725.6|276
1538949600000|2018-10-07 22:00:00|2766.6|2724.1|2660.7|2658.7|2766.6|2732.6|2643.2|2626.2|707
1539036000000|2018-10-08 22:00:00|2672.7|2647.2|2668.2|2666.2|2686.2|2671.7|2620.7|2607.7|319
1539122400000|2018-10-09 22:00:00|2679.2|2635.2|2543.3|2541.3|2693.7|2676.7|2536.3|2525.3|320
1539208800000|2018-10-10 22:00:00|2524.3|2492.8|2533.8|2531.8|2611.8|2585.3|2465.8|2450.8|836
1539295200000|2018-10-11 22:00:00|2585.8|2542.3|2573.8|2571.8|2637.3|2611.3|2560.8|2542.3|584
1539554400000|2018-10-14 22:00:00|2597.8|2558.8|2588.8|2586.8|2603.3|2589.3|2553.3|2523.8|151
1539640800000|2018-10-15 22:00:00|2600.3|2564.8|2679.8|2677.8|2693.3|2679.3|2587.8|2562.3|601
1539727200000|2018-10-16 22:00:00|2693.3|2681.8|2689.8|2687.8|2747.8|2734.8|2678.3|2639.3|417
1539813600000|2018-10-17 22:00:00|2711.3|2665.8|2644.8|2642.8|2711.3|2701.8|2634.3|2523.8|450
1539900000000|2018-10-18 22:00:00|2674.8|2638.8|2644.3|2642.3|2711.8|2679.3|2633.8|2608.3|486
1540159200000|2018-10-21 22:00:00|2665.8|2642.3|2641|2639|2683.3|2671.3|2632.5|2614.5|113
1540245600000|2018-10-22 22:00:00|2643.5|2592.5|2599.5|2597.5|2653.5|2602.5|2545|2517.5|559
1540332000000|2018-10-23 22:00:00|2614|2548|2545|2543|2614|2580|2509.5|2479.5|473
1540418400000|2018-10-24 22:00:00|2534|2499|2556.4|2554.4|2583|2555.9|2485.5|2437|424
1540504800000|2018-10-25 22:00:00|2538.9|2498.4|2499.9|2497.9|2538.9|2512.4|2466.4|2444.4|562
1540767600000|2018-10-28 23:00:00|2526.9|2475.9|2525.9|2523.9|2586.4|2577.9|2514.4|2474.9|375
1540854000000|2018-10-29 23:00:00|2565.9|2527.4|2577.9|2575.9|2597.9|2592.4|2531.9|2525.9|587
1540940400000|2018-10-30 23:00:00|2609.9|2584.4|2640.6|2638.6|2680.6|2653.1|2606.9|2584.4|746
1541026800000|2018-10-31 23:00:00|2644.6|2614.6|2667.1|2665.1|2673.6|2671.1|2632.6|2614.6|496
1541113200000|2018-11-01 23:00:00|2722.1|2679.6|2671.1|2669.1|2755.1|2720.6|2665.6|2640.6|580
1541372400000|2018-11-04 23:00:00|2691.1|2655.1|2647.1|2645.1|2692.6|2672.1|2640.6|2492.1|229
1541458800000|2018-11-05 23:00:00|2672.1|2630.6|2659.1|2657.1|2672.1|2665.1|2636.6|2602.6|235
1541545200000|2018-11-06 23:00:00|2679.1|2647.1|2703|2701|2705.5|2701|2663.1|2644.6|265
1541631600000|2018-11-07 23:00:00|2717|2698|2672|2670|2745|2716|2668.5|2661|397
1541718000000|2018-11-08 23:00:00|2682.5|2654|2670.5|2668.5|2718|2673.5|2641|2638.5|155
1541977200000|2018-11-11 23:00:00|2684|2655.5|2570.4|2568.4|2724|2689.5|2565.4|2550.9|468
1542063600000|2018-11-12 23:00:00|2591.9|2555.4|2605.4|2603.4|2612.4|2607.4|2567.4|2555.4|371
1542150000000|2018-11-13 23:00:00|2617.4|2575.9|2591.9|2589.9|2631.9|2627.4|2545.9|2531.4|434
1542236400000|2018-11-14 23:00:00|2611.4|2574.9|2592.6|2590.6|2616.6|2611.1|2554.1|2548.1|152
1542322800000|2018-11-15 23:00:00|2610.6|2570.1|2580.1|2578.1|2612.1|2603.6|2557.6|2548.6|154
1542582000000|2018-11-18 23:00:00|2599.6|2559.6|2533.1|2531.1|2615.1|2605.6|2532.1|2498.6|266
1542668400000|2018-11-19 23:00:00|2544.6|2503.6|2490.7|2488.7|2545.6|2505.1|2435.2|2401.2|486
1542754800000|2018-11-20 23:00:00|2506.7|2486.2|2521.7|2519.7|2541.7|2529.2|2489.2|2458.7|425
1542841200000|2018-11-21 23:00:00|2543.2|2509.2|2504.6|2502.6|2572.7|2519.7|2497.1|2467.1|165
1542927600000|2018-11-22 23:00:00|2521.6|2490.1|2538.1|2536.1|2571.6|2536.1|2500.1|2399.6|437
1543186800000|2018-11-25 23:00:00|2567.6|2531.1|2574.1|2572.1|2589.1|2572.1|2543.6|2521.6|248
1543273200000|2018-11-26 23:00:00|2590.1|2548.6|2563.2|2561.2|2621.6|2583.7|2542.7|2522.1|338
1543359600000|2018-11-27 23:00:00|2600.2|2560.2|2584.9|2582.9|2609.2|2584.9|2567.7|2550.9|304
1543446000000|2018-11-28 23:00:00|2601.4|2571.9|2603.3|2601.3|2629.4|2626.4|2589.4|2571.9|529
1543532400000|2018-11-29 23:00:00|2630.8|2589.8|2592.2|2590.2|2631.3|2607.3|2586.2|2552.2|382
1543791600000|2018-12-02 23:00:00|2672.7|2635.7|2648.7|2646.7|2675.7|2671.2|2645.2|2635.7|264
1543878000000|2018-12-03 23:00:00|2641.7|2617.2|2581.9|2579.9|2660.7|2644.4|2581.4|2550.9|119
1543964400000|2018-12-04 23:00:00|2615.9|2576.4|2572.9|2570.9|2615.9|2594.9|2563.9|2530.9|250
1544050800000|2018-12-05 23:00:00|2541.4|2508.4|2535|2533|2551.4|2533.5|2498|2488.5|453
1544137200000|2018-12-06 23:00:00|2551|2518|2498.5|2496.5|2569|2555.5|2498.5|2484.5|461
1544396400000|2018-12-09 23:00:00|2501|2475.5|2518.1|2516.1|2553.6|2517.1|2476.6|2450.6|359
1544482800000|2018-12-10 23:00:00|2530.1|2496.6|2532.6|2530.6|2570.1|2549.1|2504.1|2400.1|290
1544569200000|2018-12-11 23:00:00|2564.6|2531.1|2575.9|2573.9|2598.9|2575.4|2524.6|2520.1|250
1544655600000|2018-12-12 23:00:00|2592.9|2555.9|2539.9|2537.9|2607.4|2579.9|2539.9|2527.9|679
1544742000000|2018-12-13 23:00:00|2543.9|2502.9|2523.4|2498.4|2558.9|2524.4|2498.9|2478.4|715
1545001200000|2018-12-16 23:00:00|2538.9|2504.9|2479.6|2477.6|2539.9|2523.4|2474.9|2452.1|819
1545087600000|2018-12-17 23:00:00|2497.6|2470.1|2485.7|2483.7|2520.7|2498.2|2469.2|2460.2|569
1545174000000|2018-12-18 23:00:00|2505.2|2466.7|2468.8|2466.8|2528.8|2508.8|2468.3|2425.7|1799
1545260400000|2018-12-19 23:00:00|2485.3|2443.8|2409|2407|2510|2473|2403.5|2370.5|901
1545346800000|2018-12-20 23:00:00|2437.5|2403.5|2431.5|2429.5|2480.5|2440|2410.5|2372.5|509
1545606000000|2018-12-23 23:00:00|2431|2376|2431|2376|2431|2376|2431|2376|0
1545865200000|2018-12-26 23:00:00|2463.5|2408|2416|2414|2463.5|2453.5|2378|2374.5|626
1545951600000|2018-12-27 23:00:00|2436|2403|2466|2464|2494.5|2464|2413.5|2371|173
1546383600000|2019-01-01 23:00:00|2473|2409|2477.9|2475.9|2519.4|2476.4|2418|2404.5|387
1546470000000|2019-01-02 23:00:00|2456.9|2443.4|2394.5|2392.5|2456.9|2444.4|2390|2370|562
1546556400000|2019-01-03 23:00:00|2447|2386|2484.8|2482.8|2509.8|2486.8|2409.8|2373.3|447
1546815600000|2019-01-06 23:00:00|2505.8|2466.8|2525.3|2523.3|2964.8|2525.3|2484.3|2466.8|420
1546902000000|2019-01-07 23:00:00|2525.8|2517.3|2529.3|2527.3|2577.8|2540.8|2493.8|2477.3|647
1546988400000|2019-01-08 23:00:00|2564.8|2527.8|2567.8|2565.8|2640.3|2565.8|2537.3|2518.3|510
1547074800000|2019-01-09 23:00:00|2556.3|2532.8|2533.3|2531.3|2556.8|2542.8|2516.8|2436.8|161
1547161200000|2019-01-10 23:00:00|2557.8|2517.3|2514.8|2512.8|2557.8|2538.8|2513.8|2490.8|81
1547420400000|2019-01-13 23:00:00|2515.8|2474.3|2491.8|2489.8|2536.8|2497.3|2473.3|2446.3|230
1547506800000|2019-01-14 23:00:00|2513.8|2479.8|2501.9|2499.9|2542.3|2511.9|2481.9|2470.4|198
1547593200000|2019-01-15 23:00:00|2530.4|2490.9|2523.4|2521.4|2551.9|2522.9|2503.9|2474.4|223
1547679600000|2019-01-16 23:00:00|2521.4|2484.9|2513.4|2511.4|2530.9|2517.4|2499.9|2476.9|79
1547766000000|2019-01-17 23:00:00|2544.9|2510.9|2580.6|2578.6|2626.6|2582.1|2532.9|2456.9|253
1548025200000|2019-01-20 23:00:00|2580.6|2578.6|2592.6|2590.6|2639.1|2599.6|2576.1|2558.6|254
1548111600000|2019-01-21 23:00:00|2597.6|2563.1|2569.7|2567.7|2608.2|2601.7|2568.7|2534.2|184
1548198000000|2019-01-22 23:00:00|2569.2|2561.2|2593.7|2591.7|2638.7|2602.2|2555.2|2533.2|186
1548284400000|2019-01-23 23:00:00|2617.2|2575.2|2626.7|2624.7|3112.2|2633.7|2603.2|2556.2|455
1548370800000|2019-01-24 23:00:00|2662.7|2621.2|2641.2|2639.2|2663.2|2659.7|2641.2|2614.7|364
1548630000000|2019-01-27 23:00:00|2657.7|2614.7|2619.7|2617.7|2677.2|2655.2|2618.7|2611.2|378
1548716400000|2019-01-28 23:00:00|2638.7|2603.7|2625.2|2623.2|2686.2|2640.2|2612.2|2583.2|151
1548802800000|2019-01-29 23:00:00|2640.7|2616.7|2590|2588|2670.2|2641.7|2541.5|2490.5|359
1548889200000|2019-01-30 23:00:00|2621|2594.5|2585.4|2583.4|2621|2616|2570.9|2543.9|154
1548975600000|2019-01-31 23:00:00|2599.4|2564.4|2508.9|2506.9|2617.4|2611.4|2501.4|2471.4|518
1549234800000|2019-02-03 23:00:00|2569.9|2523.9|2560.2|2558.2|2581.2|2569.7|2530.9|2523.9|354
1549321200000|2019-02-04 23:00:00|2587.2|2543.2|2616.5|2614.5|2623|2615|2567.2|2543.2|302
1549407600000|2019-02-05 23:00:00|2630.5|2588.5|2630|2628|2664|2636|2608.5|2568.5|312
1549494000000|2019-02-06 23:00:00|2637.5|2602|2552.5|2550.5|2652.5|2616.5|2537|2500|564
1549580400000|2019-02-07 23:00:00|2567|2521.5|2492.5|2490.5|2582.5|2543|2458.5|2332.5|548
1549839600000|2019-02-10 23:00:00|2525.5|2482|2517.5|2515.5|2643.5|2521.5|2492.5|2317.5|206
1549926000000|2019-02-11 23:00:00|2555|2514.5|2538.1|2536.1|2585.1|2560.1|2535.1|2508.5|190
1550012400000|2019-02-12 23:00:00|2577.1|2537.1|2559.6|2557.6|2604.1|2567.6|2548.1|2510.1|226
1550098800000|2019-02-13 23:00:00|2585.1|2547.6|2568.2|2566.2|2622.7|2587.1|2563.2|2546.2|295
1550185200000|2019-02-14 23:00:00|2573.2|2538.7|2588.7|2586.7|2601.7|2591.2|2553.2|2538.2|348
1550444400000|2019-02-17 23:00:00|2612.2|2587.7|2622.2|2620.2|2652.7|2625.7|2602.7|2587.7|515
1550530800000|2019-02-18 23:00:00|2645.2|2603.7|2631.1|2629.1|2659.7|2655.2|2626.2|2601.6|120
1550617200000|2019-02-19 23:00:00|2657.6|2617.1|2618.6|2616.6|2661.1|2640.6|2613.1|2578.1|128
1550703600000|2019-02-20 23:00:00|2627.6|2601.1|2599.5|2597.5|2629.6|2616.6|2595.1|2557.5|161
1550790000000|2019-02-21 23:00:00|2624|2580|2622|2620|2624|2620|2604.5|2559.5|54
1551049200000|2019-02-24 23:00:00|2658.5|2616.5|2630.7|2628.7|2716|2636|2619.7|2574.7|281
1551135600000|2019-02-25 23:00:00|2630.2|2593.7|2619.7|2617.7|2650.7|2617.7|2604.2|2569.2|102
1551222000000|2019-02-26 23:00:00|2631.2|2589.7|2592.7|2590.7|2640.2|2609.7|2588.2|2549.2|101
1551308400000|2019-02-27 23:00:00|2606.7|2565.2|2603.2|2601.2|2611.2|2601.2|2570.2|2562.7|91
1551394800000|2019-02-28 23:00:00|2638.7|2596.7|2637.2|2635.2|2650.2|2644.2|2616.2|2556.2|173
1551654000000|2019-03-03 23:00:00|2672.7|2631.2|2647.7|2645.7|2689.2|2660.7|2644.7|2609.7|140
1551740400000|2019-03-04 23:00:00|2660.2|2621.2|2664.8|2662.8|2682.3|2664.8|2641.8|2600.7|149
1551826800000|2019-03-05 23:00:00|2683.3|2640.8|2638.1|2636.1|2703.3|2665.3|2637.6|2614.6|117
1551913200000|2019-03-06 23:00:00|2649.1|2614.6|2624|2622|2649.1|2635.6|2618.1|2579.5|275
1551999600000|2019-03-07 23:00:00|2629.5|2588.5|2633|2591|2633|2630|2595|2564.5|266
1552258800000|2019-03-10 23:00:00|2633|2631|2669.5|2667.5|2695.5|2669|2633|2631|628
1552345200000|2019-03-11 23:00:00|2703.5|2668|2643.1|2641.1|2703.5|2684|2643.1|2640.6|1389
1552431600000|2019-03-12 23:00:00|2642.1|2598.6|2652.6|2650.6|2671.6|2652.6|2639.1|2598.6|2634
1552518000000|2019-03-13 23:00:00|2670.1|2628.6|2641.4|2639.4|2694.4|2661.4|2634.4|2610.4|341
1552604400000|2019-03-14 23:00:00|2668.4|2625.9|2656.9|2654.9|2698.4|2664.9|2636.4|2597.4|345
1552863600000|2019-03-17 23:00:00|2686.4|2648.9|2677.3|2630.3|2699.9|2675.9|2656.9|2630.3|1137
1552950000000|2019-03-18 23:00:00|2679.3|2640.3|2698.8|2696.8|2719.3|2704.8|2670.8|2640.3|486
1553036400000|2019-03-19 23:00:00|2713.3|2689.3|2689.2|2687.2|2719.8|2712.8|2677.7|2636.7|2622
1553122800000|2019-03-20 23:00:00|2694.7|2658.2|2697.2|2671.7|2706.7|2681.2|2653.2|2626.2|656
1553209200000|2019-03-21 23:00:00|2704.7|2661.7|2650.3|2648.3|2758.7|2706.2|2650.3|2626.3|601
1553468400000|2019-03-24 23:00:00|2652.3|2610.3|2628|2626|2656.8|2640.3|2617.3|2578|217
1553554800000|2019-03-25 23:00:00|2654|2612|2723.5|2721.5|2745|2723.5|2628|2588.5|384
1553641200000|2019-03-26 23:00:00|2754|2710.5|2681|2679|2754|2725.5|2667|2659.5|455
1553727600000|2019-03-27 23:00:00|2744|2683.5|2676|2674|2744|2686|2669.5|2660|31
1553814000000|2019-03-28 23:00:00|2705|2649.5|2676|2674|2705.5|2674|2653.5|2625|145
1554069600000|2019-03-31 22:00:00|2721|2678|2724.5|2722.5|2735|2724.5|2696|2656.5|427
1554156000000|2019-04-01 22:00:00|2734.5|2701|2722.8|2720.8|2745.5|2724.5|2713.5|2695|85
1554242400000|2019-04-02 22:00:00|2753.3|2722.3|2778|2776|2787.5|2778|2734.8|2712.3|434
1554328800000|2019-04-03 22:00:00|2793|2749.5|2767.5|2765.5|2793|2778.5|2767.5|2749.5|87
1554415200000|2019-04-04 22:00:00|2793|2761.5|2779.7|2777.7|2812|2778.7|2772|2761|43
1554674400000|2019-04-07 22:00:00|2787.2|2759.7|2764.2|2762.2|2804.2|2772.7|2764.2|2759.2|50
1554760800000|2019-04-08 22:00:00|2778.7|2759.2|2748.2|2746.2|2824.2|2769.7|2744.2|2738.2|64
1554847200000|2019-04-09 22:00:00|2770.2|2740.2|2746.2|2744.2|2793.7|2750.7|2739.2|2722.7|78
1554933600000|2019-04-10 22:00:00|2763.2|2723.2|2740.2|2738.2|2763.2|2747.2|2728.7|2712.7|64
1555020000000|2019-04-11 22:00:00|2753.7|2732.2|2759.1|2757.1|2768.1|2757.1|2737.6|2727.1|58
1555279200000|2019-04-14 22:00:00|2784.1|2740.6|2783.6|2781.6|2788.6|2786.1|2765.1|2738.1|253
1555365600000|2019-04-15 22:00:00|2808.1|2769.6|2815.1|2813.1|2842.1|2817.1|2798.6|2717.6|104
1555452000000|2019-04-16 22:00:00|2842.6|2796.1|2804.1|2802.1|2860.6|2827.1|2803.6|2796.1|768
1555538400000|2019-04-17 22:00:00|2817.1|2673.6|2791.6|2789.6|2822.1|2813.6|2784.6|2673.6|334
1555970400000|2019-04-22 22:00:00|2818.6|2760.6|2838|2836|2866.5|2845|2779.6|2758.1|296
1556056800000|2019-04-23 22:00:00|2852|2832.5|2889|2887|2915.5|2907|2852|2832.5|152
1556143200000|2019-04-24 22:00:00|2903.5|2859|2879|2877|2973|2908|2869.5|2831.5|106
1556229600000|2019-04-25 22:00:00|2898|2852|2900.7|2898.7|2920.5|2902.2|2881|2754|78
1556488800000|2019-04-28 22:00:00|2926.2|2881.2|2914|2912|2946.5|2916|2899.5|2877.7|269
1556575200000|2019-04-29 22:00:00|2932.5|2885.5|2916.5|2914.5|2969.5|2919|2912|2864.5|90
1556748000000|2019-05-01 22:00:00|2925.5|2897|2884.5|2882.5|2959|2911.5|2880|2858|224
1556834400000|2019-05-02 22:00:00|2903.5|2866|2883.5|2881.5|2904|2889|2877|2833|112
1557093600000|2019-05-05 22:00:00|2865|2822.5|2855.4|2853.4|2866|2853.4|2817.9|2808|447
1557180000000|2019-05-06 22:00:00|2865.4|2813.9|2831.9|2829.9|2885.4|2876.9|2824.4|2795.4|220
1557266400000|2019-05-07 22:00:00|2862.4|2828.9|2872.8|2870.8|2877.3|2871.3|2837.3|2801.9|157
1557352800000|2019-05-08 22:00:00|2876.8|2829.3|2821.5|2819.5|2876.8|2842.8|2783|2767|292
1557439200000|2019-05-09 22:00:00|2822.5|2784.5|2819|2817|2856.5|2832.5|2812.5|2757|199
1557698400000|2019-05-12 22:00:00|2841|2815.5|2746.5|2744.5|2841|2815.5|2739|2717|724
1557784800000|2019-05-13 22:00:00|2760|2709.5|2811.9|2809.9|2826.4|2809.9|2760|2705.5|241
1557871200000|2019-05-14 22:00:00|2836.4|2785.4|2822.4|2820.4|2836.4|2824.4|2779.9|2735.4|192
1557957600000|2019-05-15 22:00:00|2825.9|2795.4|2880.1|2878.1|2894.6|2882.1|2822.4|2795.4|165
1558044000000|2019-05-16 22:00:00|2883.6|2846.1|2871.4|2869.4|2883.6|2875.6|2851.4|2795.1|124
1558303200000|2019-05-19 22:00:00|2876.9|2846.4|2833.4|2831.4|2876.9|2867.9|2827.4|2792.9|160
1558389600000|2019-05-20 22:00:00|2873.9|2829.4|2874.4|2872.4|2885.9|2879.4|2850.4|2792.9|223
1558476000000|2019-05-21 22:00:00|2892.9|2866.4|2908|2906|2920|2913|2876.4|2866.4|334
1558562400000|2019-05-22 22:00:00|2910|2876.5|2841.7|2839.7|2910|2890|2837.2|2832.7|239
1558648800000|2019-05-23 22:00:00|2878.7|2833.2|2824.5|2822.5|2900.2|2864.2|2824.5|2801.5|82
1558908000000|2019-05-26 22:00:00|2863.5|2825.5|2856.5|2854.5|2877.5|2861.5|2850.5|2803.5|16
1558994400000|2019-05-27 22:00:00|2877|2841.5|2866.3|2864.3|2877.5|2865.3|2850.8|2806.5|98
1559080800000|2019-05-28 22:00:00|2875.3|2820.8|2776.3|2774.3|2875.3|2847.8|2759.3|2754.8|435
1559167200000|2019-05-29 22:00:00|2801.3|2755.3|2798.8|2796.8|2835.8|2796.8|2780.3|2755.3|45
1559253600000|2019-05-30 22:00:00|2790.3|2756.8|2749.8|2716.8|2790.3|2757.3|2706.3|2685.8|237
1559512800000|2019-06-02 22:00:00|2743.3|2699.3|2735.5|2733.5|2775.8|2748.3|2708.3|2699.3|254
1559599200000|2019-06-03 22:00:00|2749|2718|2727.9|2725.9|2756.9|2751.9|2704.5|2700|143
1559685600000|2019-06-04 22:00:00|2763.9|2726.4|2771.4|2769.4|2827.4|2792.4|2762.4|2705.4|182
1559772000000|2019-06-05 22:00:00|2791.4|2746.4|2763.8|2761.8|2797.3|2792.3|2754.3|2734.3|101
1559858400000|2019-06-06 22:00:00|2795.3|2752.8|2791.7|2789.7|2805.7|2796.2|2771.3|2724.3|60
1560117600000|2019-06-09 22:00:00|2826.2|2784.2|2791.7|2789.7|2826.2|2801.7|2791.7|2755.2|0
1560204000000|2019-06-10 22:00:00|2823.2|2776.7|2829|2827|2844.5|2839|2814.2|2728.2|448
1560290400000|2019-06-11 22:00:00|2829.5|2783.5|2827.5|2825.5|2840|2829|2811|2783.5|660
1560376800000|2019-06-12 22:00:00|2846|2826|2851.3|2849.3|2872|2865.5|2840|2821.8|262
1560463200000|2019-06-13 22:00:00|2869.8|2830.3|2811.6|2783.1|2869.8|2834.8|2787.1|2783.1|186
1560722400000|2019-06-16 22:00:00|2808.1|2781.1|2798.5|2796.5|2837.1|2802.1|2787|2776|1276
1560808800000|2019-06-17 22:00:00|2814|2762|2842.4|2840.4|2855.9|2845.9|2762.9|2760.4|1845
1560895200000|2019-06-18 22:00:00|2857.4|2824.4|2844.2|2842.2|2864.7|2842.2|2830.4|2795.2|314
1560981600000|2019-06-19 22:00:00|2877.7|2833.2|2862|2860|2884.7|2878.7|2855.2|2805.2|269
1561068000000|2019-06-20 22:00:00|2870|2831|2837|2835|2884.5|2866|2837|2815|261
1561327200000|2019-06-23 22:00:00|2853|2813.5|2857.1|2855.1|2884|2866.1|2851.5|2779.5|44
1561413600000|2019-06-24 22:00:00|2868.6|2824.1|2848.1|2846.1|2902.1|2856.1|2848.1|2792.6|57
1561500000000|2019-06-25 22:00:00|2861.1|2822.1|2817.3|2815.3|2861.1|2851.1|2816.8|2793.8|92
1561586400000|2019-06-26 22:00:00|2847.8|2803.8|2838.8|2836.8|2847.8|2838.3|2825.8|2793.8|44
1561672800000|2019-06-27 22:00:00|2845.8|2817.3|2873.8|2871.8|2878.3|2872.3|2845.8|2797.3|171
1561932000000|2019-06-30 22:00:00|2946.8|2887.3|2923|2921|2960.3|2939.3|2909.3|2864.8|117
1562018400000|2019-07-01 22:00:00|2947.5|2900.5|2918.7|2916.7|2975|2924.5|2911.2|2867|80
1562104800000|2019-07-02 22:00:00|2943.2|2897.7|2939.8|2937.8|2991.8|2939.8|2923.2|2886.2|100
1562191200000|2019-07-03 22:00:00|2966.8|2921.3|2925.8|2923.8|3028.3|2948.3|2925.8|2921.3|75
1562277600000|2019-07-04 22:00:00|2962.3|2922.3|2921.6|2919.6|2995.3|2950.3|2918.1|2910.1|87
1562536800000|2019-07-07 22:00:00|2929.6|2883.1|2912.6|2910.6|3003.6|2927.1|2907.6|2852.1|132
1562623200000|2019-07-08 22:00:00|2938.1|2861.6|2897.1|2895.1|2982.1|2912.1|2891.1|2852.6|70
1562709600000|2019-07-09 22:00:00|2924.6|2878.6|2905.1|2903.1|3133.1|2921.6|2884.6|2852.6|40
1562796000000|2019-07-10 22:00:00|2942.1|2896.6|2881.4|2879.4|2942.1|2904.9|2873.9|2854.4|57
1562882400000|2019-07-11 22:00:00|2913.9|2869.4|2860.4|2858.4|2913.9|2870.4|2860.4|2854.4|114
1563141600000|2019-07-14 22:00:00|2890.9|2852.4|2913.5|2911.5|2919|2911.5|2869|2847.5|48
1563228000000|2019-07-15 22:00:00|2919.5|2884|2897.5|2895.5|2919.5|2902.5|2890|2854.5|59
1563314400000|2019-07-16 22:00:00|2915|2879.5|2881.5|2879.5|2919.5|2896.5|2877|2826.5|34
1563400800000|2019-07-17 22:00:00|2858.5|2824.5|2842.5|2840.5|2858.5|2848.5|2833.5|2792.5|123
1563487200000|2019-07-18 22:00:00|2883.5|2825|2867.7|2865.7|2906.5|2872.5|2855|2810.5|23
1563746400000|2019-07-21 22:00:00|2865.7|2843.7|2898.4|2896.4|2907.4|2896.4|2865.7|2820.7|73
1563832800000|2019-07-22 22:00:00|2907.9|2884.4|2914.9|2912.9|2934.4|2920.4|2903.4|2862.4|145
1563919200000|2019-07-23 22:00:00|2940.4|2893.9|2947.4|2945.4|2999.9|2945.4|2928.9|2883.9|12
1564005600000|2019-07-24 22:00:00|2973.4|2933.9|2906|2904|2973.4|2947.4|2904|2882|56
1564092000000|2019-07-25 22:00:00|2937|2906.5|2941|2939|2955.5|2939|2924.5|2906|64
1564351200000|2019-07-28 22:00:00|2954|2910.5|2950|2948|3015|2964.5|2945|2882.5|57
1564437600000|2019-07-29 22:00:00|2960.5|2932|2892|2890|2960.5|2941|2884|2862|114
1564524000000|2019-07-30 22:00:00|2921|2880.5|2893.5|2891.5|2960.5|2921|2892.5|2848|57
1564610400000|2019-07-31 22:00:00|2908.5|2886.5|2909.3|2907.3|2957.3|2946.3|2908.5|2886.5|73
1564696800000|2019-08-01 22:00:00|2910.8|2868.3|2875.1|2873.1|2937.3|2909.8|2862.6|2837.6|147
1564956000000|2019-08-04 22:00:00|2858.1|2799.1|2776.1|2774.1|2859.1|2815.6|2773.1|2706.6|198
1565042400000|2019-08-05 22:00:00|2786.6|2748.1|2791.1|2789.1|2814.6|2809.1|2776.6|2703.6|127
1565128800000|2019-08-06 22:00:00|2814.1|2756.1|2790.1|2788.1|2855.6|2811.6|2764.6|2744.6|129
1565215200000|2019-08-07 22:00:00|2837.1|2799.1|2823.1|2821.1|2855.1|2826.1|2809.6|2744.6|78
1565301600000|2019-08-08 22:00:00|2842.1|2797.1|2782|2780|2855.6|2838.1|2782|2741|84
1565560800000|2019-08-11 22:00:00|2821.5|2776.5|2757.8|2755.8|2851.5|2814|2756.8|2703.8|133
1565647200000|2019-08-12 22:00:00|2781.3|2743.3|2774.2|2772.2|2800.2|2784.2|2727.2|2703.3|375
1565733600000|2019-08-13 22:00:00|2787.2|2748.2|2687.9|2685.9|2800.7|2773.2|2679.4|2641.9|215
1565820000000|2019-08-14 22:00:00|2710.4|2679.9|2665.9|2663.9|2725.4|2696.9|2606.9|2592.9|334
1565906400000|2019-08-15 22:00:00|2685.4|2650.9|2706.4|2704.4|2722.4|2704.4|2663.9|2606.9|239
1566165600000|2019-08-18 22:00:00|2732.9|2695.9|2750|2748|2763|2755.5|2729.4|2684.9|132
1566252000000|2019-08-19 22:00:00|2757.5|2736.5|2734|2732|2775.5|2769.5|2734|2725|96
1566338400000|2019-08-20 22:00:00|2760.5|2721|2781.2|2779.2|2785.7|2779.7|2751|2721|131
1566424800000|2019-08-21 22:00:00|2790.2|2752.2|2753|2751|2790.5|2784.7|2750|2735.7|112
1566511200000|2019-08-22 22:00:00|2766.5|2749.5|2725|2723|2801.5|2774.5|2723.5|2668.5|293
1566770400000|2019-08-25 22:00:00|2722.5|2664.5|2732|2730|2745.5|2730.5|2687.5|2653.5|148
1566856800000|2019-08-26 22:00:00|2747.5|2710.5|2751.5|2749.5|2765|2749.5|2714.5|2686.5|110
1566943200000|2019-08-27 22:00:00|2756|2721.5|2732.5|2730.5|2756|2740|2710|2666.5|32
1567029600000|2019-08-28 22:00:00|2744|2702.5|2767.5|2765.5|2787.5|2765.5|2732.5|2697|61
1567116000000|2019-08-29 22:00:00|2797|2752|2782.2|2780.2|2840|2796.5|2775|2729.5|132
1567375200000|2019-09-01 22:00:00|2806.2|2761.7|2779.8|2777.8|2837.7|2786.7|2772.3|2731.3|28
1567461600000|2019-09-02 22:00:00|2801.8|2756.8|2763.6|2761.6|2819.8|2775.6|2760.1|2732.8|30
1567548000000|2019-09-03 22:00:00|2808.6|2782.6|2802.6|2800.6|2834.1|2808.1|2792.1|2782.6|47
1567634400000|2019-09-04 22:00:00|2851.6|2806.6|2844.6|2842.6|2883.6|2847.6|2820.1|2803.6|53
1567720800000|2019-09-05 22:00:00|2869.1|2824.1|2873.6|2845.6|2906.1|2875.6|2852.6|2824.1|234
1567980000000|2019-09-08 22:00:00|2901.1|2840.1|2864|2862|2909.6|2884.1|2860|2806.6|74
1568066400000|2019-09-09 22:00:00|2883|2837.5|2825|2823|2902|2851|2803.5|2778|235
1568152800000|2019-09-10 22:00:00|2859.5|2814.5|2858.5|2856.5|2879|2856.5|2839|2790|49
1568239200000|2019-09-11 22:00:00|2895.5|2849.5|2872|2870|2897.5|2877|2850|2837|59
1568325600000|2019-09-12 22:00:00|2893.5|2853|2866.6|2864.6|2896.1|2875.6|2866.6|2792.5|52
1568584800000|2019-09-15 22:00:00|2885.1|2826.1|2878.1|2876.1|2895.6|2876.6|2853.1|2810.1|883
1568671200000|2019-09-16 22:00:00|2889.6|2844.1|2879.1|2877.1|2906.6|2877.6|2857.1|2479.6|1318
1568757600000|2019-09-17 22:00:00|2901.6|2855.6|2895.6|2893.6|2906.6|2895.6|2885.6|2833.6|954
1568844000000|2019-09-18 22:00:00|2906.6|2869.1|2898.6|2896.6|2906.6|2898.6|2886.6|2848.1|450
1568930400000|2019-09-19 22:00:00|2912.6|2867.1|2863.6|2861.6|2912.6|2883.6|2863.6|2844.6|97
1569189600000|2019-09-22 22:00:00|2885.6|2833.1|2826.1|2824.1|2905.1|2871.6|2816.6|2813.1|137
1569276000000|2019-09-23 22:00:00|2853.1|2823.1|2841.3|2820.3|2875.6|2855.6|2834.3|2820.3|99
1569362400000|2019-09-24 22:00:00|2859.3|2819.8|2798.3|2796.3|2876.8|2832.8|2774.8|2752.8|130
1569448800000|2019-09-25 22:00:00|2817.8|2773.3|2812.3|2810.3|2869.3|2819.8|2807.3|2752.3|22
1569535200000|2019-09-26 22:00:00|2841.8|2797.8|2820.6|2818.6|2841.8|2821.1|2802.8|2796.3|44
1569794400000|2019-09-29 22:00:00|2841.6|2796.6|2812.3|2810.3|2876.6|2820.8|2803.1|2628.1|71
1569880800000|2019-09-30 22:00:00|2843.8|2824.3|2786.8|2784.8|3005.8|2838.8|2784.3|2754.3|100
1569967200000|2019-10-01 22:00:00|2801.8|2758.3|2726.8|2724.8|2820.3|2775.3|2722.3|2670.8|111
1570053600000|2019-10-02 22:00:00|2752.8|2680.8|2669.3|2667.3|2825.8|2723.8|2669.3|2656.3|4
1570140000000|2019-10-03 22:00:00|2756.8|2697.8|2772.4|2770.4|2825.9|2770.4|2728.8|2684.3|100
1570399200000|2019-10-06 22:00:00|2795.9|2751.4|2787.4|2785.4|2937.9|2791.9|2764.9|2731.4|86
1570485600000|2019-10-07 22:00:00|2827.9|2769.9|2712.7|2710.7|2827.9|2790.4|2691.7|2685.7|146
1570572000000|2019-10-08 22:00:00|2717.2|2686.2|2724.5|2722.5|2745.5|2729|2684.2|2657.7|114
1570658400000|2019-10-09 22:00:00|2744.5|2708|2736.5|2734.5|2754|2737|2704|2503.5|27
1570744800000|2019-10-10 22:00:00|2754.5|2736|2805.5|2803.5|2810.5|2803.5|2754.5|2736|148
1571004000000|2019-10-13 22:00:00|2828|2769.5|2801.5|2799.5|2843|2809|2781|2750.5|69
1571090400000|2019-10-14 22:00:00|2838.5|2786.5|2811.8|2809.8|2924.5|2813|2761.8|2753.8|175
1571176800000|2019-10-15 22:00:00|2830.3|2771.8|2799.8|2797.8|2840.8|2803.8|2789.3|2771.8|125
1571263200000|2019-10-16 22:00:00|2799.3|2790.3|2798.3|2796.3|2819.8|2812.3|2789.3|2742.8|792
1571349600000|2019-10-17 22:00:00|2803.8|2759.8|2770|2768|2820|2806|2770|2738|51
1571608800000|2019-10-20 22:00:00|2803.5|2769.5|2842|2840|2880.5|2840|2793|2769.5|100
1571695200000|2019-10-21 22:00:00|2872|2813.5|2826.1|2824.1|3131|2845.5|2826.1|2600.5|45
1571781600000|2019-10-22 22:00:00|2833.1|2788.6|2808.5|2806.5|2856.6|2812.5|2790.1|2775.6|48
1571868000000|2019-10-23 22:00:00|2826.5|2794|2837.7|2835.7|2867.2|2835.7|2805|2776|90
1571954400000|2019-10-24 22:00:00|2858.2|2817.2|2808|2806|2867.7|2827.7|2795.5|2782.5|69
1572217200000|2019-10-27 23:00:00|2833.5|2807|2824.2|2822.2|2863|2827.7|2808.2|2782|122
1572303600000|2019-10-28 23:00:00|2834.7|2788.7|2807.7|2805.7|2834.7|2823.7|2804.7|2773.2|35
1572390000000|2019-10-29 23:00:00|2824.7|2779.7|2814.7|2770.7|2824.7|2811.2|2790.7|2755.7|58
1572476400000|2019-10-30 23:00:00|2832.7|2791.7|2800.3|2798.3|2842.7|2817.2|2793|2749.8|26
1572562800000|2019-10-31 23:00:00|2834.3|2788.3|2868.5|2790|2868.5|2831.5|2804.3|2090.8|87
1572822000000|2019-11-03 23:00:00|2868.5|2824|2888|2886|2907|2892|2856.5|2578.5|128
1572908400000|2019-11-04 23:00:00|2914.5|2868.5|2902|2900|3194.5|2903.5|2883.5|2851|46
1572994800000|2019-11-05 23:00:00|2928.5|2876|2910.8|2891.3|2945|2907|2886.8|2835.8|64
1573081200000|2019-11-06 23:00:00|2936.8|2876.8|2932.8|2930.8|2998.8|2931.8|2912.8|2835.8|51
1573167600000|2019-11-07 23:00:00|2945.3|2898.8|2920.3|2918.3|3172.3|2926.8|2912.8|2859.8|85
1573426800000|2019-11-10 23:00:00|2935.8|2888.8|2938.3|2936.3|3007.3|2936.3|2915.8|2860.3|54
1573513200000|2019-11-11 23:00:00|2977.3|2916.8|2958.3|2956.3|3094.3|2960.3|2949.8|2860.8|60
1573599600000|2019-11-12 23:00:00|2967.8|2920.3|2971.8|2969.8|3022.8|2976.8|2928.8|2920.3|86
1573686000000|2019-11-13 23:00:00|3006.3|2948.8|2978.4|2976.4|3006.3|2990.3|2976.3|2918.8|84
1573772400000|2019-11-14 23:00:00|3013.9|2972.9|2996.9|2994.9|3043.9|3003.9|2981.4|2972.9|107
1574031600000|2019-11-17 23:00:00|3036.4|3001.9|3018.8|3016.8|3098.4|3036.4|3000.8|2973.3|156
1574118000000|2019-11-18 23:00:00|3056.3|3002.3|3019.3|3017.3|3081.8|3043.8|3009.8|2970.8|132
1574204400000|2019-11-19 23:00:00|3002.8|2961.8|3003.8|3001.8|3050.8|3006.8|2985.8|2942.8|91
1574290800000|2019-11-20 23:00:00|3011.3|2974.3|2996|2994|3013.3|2998|2969.8|2943.3|67
1574377200000|2019-11-21 23:00:00|3018.5|2970.5|3013|3011|3116|3018.5|3003.5|2967.5|76
1574636400000|2019-11-24 23:00:00|3056|3010|3052.5|3050.5|3103.5|3050.5|3025|3008.5|85
1574722800000|2019-11-25 23:00:00|3076.5|3028.5|3067|3065|3119|3067|3045.5|3006|96
1574809200000|2019-11-26 23:00:00|3095|3046|3063.3|3061.3|3218|3068.5|3054.5|2942.5|92
1574895600000|2019-11-27 23:00:00|3084.3|3035.3|3105.5|3011|3336.3|3057.5|3048.8|2942.3|39
1574982000000|2019-11-28 23:00:00|3069.5|3022|3070.8|3068.8|3116.8|3079.3|3044|2943.8|60
1575241200000|2019-12-01 23:00:00|3100.8|3066.3|2995.3|2993.3|3364.3|3081.3|2989.8|2946.3|153
1575327600000|2019-12-02 23:00:00|3024.8|2976.8|3007.1|3005.1|3305.3|3026.8|2992.6|2939.3|111
1575414000000|2019-12-03 23:00:00|3046.6|2998.6|3040.6|3038.6|3095.1|3041.6|3014.1|2972.1|50
1575500400000|2019-12-04 23:00:00|3066.6|3018.6|3041.1|3039.1|3280.1|3054.6|3036.6|2941.1|21
1575586800000|2019-12-05 23:00:00|3075.6|3028.1|3055.1|3053.1|3105.6|3054.1|3030.1|2988.6|58
1575846000000|2019-12-08 23:00:00|3080.1|3032.6|3050.6|3048.6|3080.1|3055.6|3046.6|2997.6|46
1575932400000|2019-12-09 23:00:00|3071.1|3024.1|3026.1|3024.1|3071.1|3037.6|3000.1|2994.6|94
1576018800000|2019-12-10 23:00:00|3054.6|3006.6|3020.6|3018.6|3076.6|3026.1|3008.1|2976.1|51
1576105200000|2019-12-11 23:00:00|3052.1|3005.1|3027.6|3025.6|3098.6|3054.6|3027.6|3005.1|152
1576191600000|2019-12-12 23:00:00|3117.6|3050.1|3042.6|3040.6|3117.6|3069.6|3039.1|3003.6|304
1576450800000|2019-12-15 23:00:00|3079.6|3046.1|3085.6|3083.6|3138.6|3090.6|3060.1|3046.1|452
1576537200000|2019-12-16 23:00:00|3107.1|3061.6|3066.6|3064.6|3130.1|3081.6|3055.6|3012.1|1155
1576623600000|2019-12-17 23:00:00|3078.1|3029.6|3033.1|3031.1|3079.6|3056.6|3029.1|2851.1|2444
1576710000000|2019-12-18 23:00:00|3042.6|3011.6|3049.4|3047.4|3072.9|3048.4|3025.6|3000.6|655
1576796400000|2019-12-19 23:00:00|3073.9|3026.4|3057.4|3055.4|3083.4|3061.4|3051.4|3003.4|202
1577055600000|2019-12-22 23:00:00|3075.4|3027.9|3063.8|3061.8|3082.9|3062.3|3058.4|3011.3|63
1577142000000|2019-12-23 23:00:00|3061.8|3044.8|3061.8|3044.8|3061.8|3044.8|3061.8|3044.8|0
1577401200000|2019-12-26 23:00:00|3062.8|2912.3|3044.8|3009.3|3080.3|3041.3|3027.3|2912.3|82
1577660400000|2019-12-29 23:00:00|3058.3|2995.8|2982.3|2980.3|3081.8|3032.3|2982.3|2954.3|100
1577919600000|2020-01-01 23:00:00|3034.8|3004.8|3078.1|3076.1|3124.6|3077.1|3032.8|2981.3|148
1578006000000|2020-01-02 23:00:00|3077.1|3035.6|3038.1|3036.1|3086.6|3049.6|3019.1|3013.6|52
1578265200000|2020-01-05 23:00:00|3041.6|2993.6|2999.3|2997.3|3066.1|3011.6|2954.3|2947.8|142
1578351600000|2020-01-06 23:00:00|3039.3|2992.8|3035.3|3033.3|3078.3|3047.3|3025.3|2977.8|36
1578438000000|2020-01-07 23:00:00|3026.8|2980.3|3044|3042|3074.5|3053|3000.3|2980.3|34
1578524400000|2020-01-08 23:00:00|3096|3048.5|3098|3096|3134.5|3108|3084.5|3024|182
1578610800000|2020-01-09 23:00:00|3131|3082|3108.7|3106.7|3157|3116.5|3101.2|3048.7|154
1578870000000|2020-01-12 23:00:00|3139.2|3082.7|3100|3098|3158.7|3130.7|3090|3059|55
1578956400000|2020-01-13 23:00:00|3131|3076|3098.5|3096.5|3170.5|3100.5|3076.5|3042|38
1579042800000|2020-01-14 23:00:00|3114|3065|3098.5|3096.5|3137.5|3110|3094|3059.5|56
1579129200000|2020-01-15 23:00:00|3129.5|3081.5|3126.2|3124.2|3157.2|3142.7|3113.5|3081.5|86
1579215600000|2020-01-16 23:00:00|3160.2|3123.7|3174.3|3144.3|3174.3|3158.3|3132.3|3105.2|53
1579474800000|2020-01-19 23:00:00|3203.8|3143.8|3202|3200|3203.8|3200|3164.5|3117.5|91
1579561200000|2020-01-20 23:00:00|3194.5|3138|3187.3|3185.3|3194.5|3185.3|3140.5|3123.3|138
1579647600000|2020-01-21 23:00:00|3214.3|3171.8|3187.8|3185.8|3214.3|3185.8|3169.3|3153.8|56
1579734000000|2020-01-22 23:00:00|3184.8|3156.3|3180.6|3178.6|3192.1|3186.6|3152.6|3125.3|74
1579820400000|2020-01-23 23:00:00|3211.6|3189.6|3239.6|3237.6|3273.6|3237.6|3198.1|3160.1|117
1580079600000|2020-01-26 23:00:00|3207.6|3163.1|3170.5|3168.5|3231.6|3179.6|3129|3093.5|176
1580166000000|2020-01-27 23:00:00|3181.5|3140.5|3150.5|3148.5|3202|3158|3108.5|3100.5|102
1580252400000|2020-01-28 23:00:00|3179|3129|3164|3162|3274.5|3170|3152|3058|52
1580338800000|2020-01-29 23:00:00|3162|3118|3116.5|3114.5|3737.5|3139.5|3103|3074|120
1580425200000|2020-01-30 23:00:00|3146|3103.5|3053|3051|3437|3120|3050|3003.5|111
1580684400000|2020-02-02 23:00:00|3095.5|3049|3061|3059|3112|3070|3040|3021|154
1580770800000|2020-02-03 23:00:00|3110|3061.5|3119|3117|3161.5|3120.5|3087.5|3031|80
1580857200000|2020-02-04 23:00:00|3142|3094|3198.5|3196.5|3260|3214|3127.5|3094|149
1580943600000|2020-02-05 23:00:00|3247|3196|3210.5|3208.5|3421|3223.5|3192.5|3174.5|37
1581030000000|2020-02-06 23:00:00|3234|3184.5|3168.5|3166.5|3234|3207|3168.5|3152|60
1581289200000|2020-02-09 23:00:00|3204|3153.5|3169|3167|3382|3175.5|3156.5|3021.5|14
1581375600000|2020-02-10 23:00:00|3227|3177.5|3251|3249|3253.5|3249.5|3198.5|3147.5|85
1581462000000|2020-02-11 23:00:00|3282|3230|3281.4|3279.4|3447.5|3279.4|3249.5|3061|91
1581548400000|2020-02-12 23:00:00|3294.4|3255.4|3263.4|3261.4|3376.9|3274.9|3225.9|3199.4|200
1581634800000|2020-02-13 23:00:00|3318.4|3250.4|3264.9|3262.9|3354.9|3285.9|3259.4|3221.4|93
1581894000000|2020-02-16 23:00:00|3286.4|3264.4|3261|3259|3286.4|3270.9|3251|3209.5|67
1581980400000|2020-02-17 23:00:00|3262|3213.5|3238.9|3236.9|3262|3242.4|3224.5|3189.9|35
1582066800000|2020-02-18 23:00:00|3266.9|3220.4|3272.4|3270.4|3345.4|3293.4|3255.9|3203.9|58
1582153200000|2020-02-19 23:00:00|3310.4|3264.9|3278.9|3276.9|3334.4|3301.9|3271.9|3206.4|303
1582239600000|2020-02-20 23:00:00|3281.9|3242.9|3237.9|3235.9|3281.9|3274.4|3222.4|3183.9|123
1582498800000|2020-02-23 23:00:00|3208.9|3150.9|3111.9|3109.9|3237.9|3151.9|3083.4|3026.4|228
1582585200000|2020-02-24 23:00:00|3175.9|3108.4|3011.9|3009.9|3181.4|3157.4|3011.9|2970.4|384
1582671600000|2020-02-25 23:00:00|3014.9|2976.9|3041.9|3039.9|3068.4|3058.4|2911.9|2904.9|440
1582758000000|2020-02-26 23:00:00|3010.9|2949.9|2904.5|2902.5|3027.9|2997|2901|2881.5|240
1582844400000|2020-02-27 23:00:00|3134.5|2812.5|2839.5|2837.5|3134.5|2863|2774.5|2669.5|500
1583103600000|2020-03-01 23:00:00|2903|2856.5|2862|2860|2954|2927.5|2800|2543|193
1583190000000|2020-03-02 23:00:00|3059|2871.5|2918|2916|3059|3000.5|2909.5|2840.5|255
1583276400000|2020-03-03 23:00:00|2971|2909|2933|2931|3000.5|2974|2928|2873|106
1583362800000|2020-03-04 23:00:00|3000.5|2938.5|2885.5|2883.5|3024|2984|2885.5|2820.5|112
1583449200000|2020-03-05 23:00:00|2884.5|2808|2848.5|2846.5|3093|2868.5|2796.5|2753.5|95
1583708400000|2020-03-08 23:00:00|2685|2632.5|2594|2592|2755|2700.5|2594|2347.5|492
1583794800000|2020-03-09 23:00:00|2750.5|2702.5|2710|2708|2752.5|2733.5|2618|2585.5|327
1583881200000|2020-03-10 23:00:00|2645|2577.5|2552|2550|2993|2671|2552|2406|103
1583967600000|2020-03-11 23:00:00|2454.5|2415|2310.5|2303.5|2613|2460|2310.5|2224|877
1584054000000|2020-03-12 23:00:00|2387|2307|2564|2002.5|2995.5|2520|2341.5|2002.5|311
1584313200000|2020-03-15 23:00:00|2255|2037.5|2294.5|2292.5|2993|2306.5|2141|2037.5|858
1584399600000|2020-03-16 23:00:00|2370.5|2310.5|2293|2291|2704.5|2362.5|2188.5|2168.5|809
1584486000000|2020-03-17 23:00:00|2214|2169.5|2203|2201|2993|2253.5|2162.5|2095|1561
1584572400000|2020-03-18 23:00:00|2248.5|2191|2330.5|2328.5|2382.5|2328.5|2182.5|2106.5|193
1584658800000|2020-03-19 23:00:00|2410.5|2367|2336|2334|2470|2425|2325|2279.5|293
1584918000000|2020-03-22 23:00:00|2376|2194|2385|2383|2414.5|2383|2278.5|2194|64
1585004400000|2020-03-23 23:00:00|2386|2274|2489.5|2487.5|2531|2514|2386|2274|170
1585090800000|2020-03-24 23:00:00|2566|2527|2588.5|2530.5|2659|2634|2491|2404|235
1585177200000|2020-03-25 23:00:00|2536.5|2504|2607.5|2605.5|2676.5|2605.5|2516.5|2474|109
1585263600000|2020-03-26 23:00:00|2613|2562.5|2514|2512|2638|2588|2511|2504|89
1585519200000|2020-03-29 22:00:00|2561|2535|2600|2598|2656.5|2598|2499.5|2485.5|31
1585605600000|2020-03-30 22:00:00|2648|2579|2615|2613|2673|2663|2595|2544|20
1585692000000|2020-03-31 22:00:00|2572.5|2503.5|2541.2|2539.2|2590.5|2566|2526.7|2481.7|35
1585778400000|2020-04-01 22:00:00|2580.7|2512.7|2565.2|2563.2|2602.7|2579.7|2527.7|2477.7|10
1585864800000|2020-04-02 22:00:00|2602.7|2539.2|2580.2|2578.2|2602.7|2595.2|2578.7|2525.2|57
1586124000000|2020-04-05 22:00:00|2730.2|2661.7|2676.2|2674.2|2742.7|2702.7|2650.7|2641.2|157
1586210400000|2020-04-06 22:00:00|2772.2|2702.2|2702.2|2700.2|2803.2|2775.2|2701.7|2647.7|159
1586296800000|2020-04-07 22:00:00|2753.7|2684.2|2771.3|2769.3|2823.2|2769.3|2718.3|2533.7|128
1586383200000|2020-04-08 22:00:00|2810.8|2750.3|2828.3|2826.3|2849.3|2828.3|2764.8|2621.8|82
1586815200000|2020-04-13 22:00:00|2890.3|2822.3|2895.8|2893.8|3011.3|2905.3|2850.8|2822.3|93
1586901600000|2020-04-14 22:00:00|2913.8|2838.8|2802.8|2800.8|2943.8|2884.8|2800.3|2759.8|84
1586988000000|2020-04-15 22:00:00|2861.8|2789.8|2819.8|2817.8|2870.3|2854.3|2813.3|2521.8|93
1587074400000|2020-04-16 22:00:00|2958.3|2886.8|2874.3|2872.3|3550.3|2897.8|2861.3|2830.3|59
1587333600000|2020-04-19 22:00:00|2940.3|2869.8|2912.8|2910.8|2947.8|2911.8|2860.8|2854.3|35
1587420000000|2020-04-20 22:00:00|2890.3|2822.3|2843.8|2841.8|2920.8|2901.8|2843.3|2815.8|134
1587506400000|2020-04-21 22:00:00|2902.3|2829.8|2919.3|2917.3|2940.3|2917.3|2871.3|2816.3|69
1587592800000|2020-04-22 22:00:00|2919.8|2880.3|2924.3|2922.3|2999.3|2969.3|2916.3|2879.8|141
1587679200000|2020-04-23 22:00:00|2935.3|2858.8|2901.5|2899.5|2950.8|2928.3|2896|2849.8|72
1587938400000|2020-04-26 22:00:00|2995.5|2931.5|2937|2935|2995.5|2962.5|2898|2890.5|76
1588024800000|2020-04-27 22:00:00|2995.5|2907.5|2859.5|2857.5|2995.5|2910|2850.5|2846|177
1588111200000|2020-04-28 22:00:00|2911.5|2846.5|2886|2884|2936.5|2893.5|2834.5|2826|80
1588197600000|2020-04-29 22:00:00|2957|2883|2839.5|2837.5|3207.5|2918|2839.5|2589.5|104
1588543200000|2020-05-03 22:00:00|2760|2721|2800.6|2798.6|2856.1|2805.1|2760|2655.5|104
1588629600000|2020-05-04 22:00:00|2870.6|2799.6|2884.1|2882.1|2925.6|2883.6|2827.1|2799.6|100
1588716000000|2020-05-05 22:00:00|2912.1|2836.1|2895.6|2893.6|3484.1|2904.6|2890.1|2659.6|31
1588802400000|2020-05-06 22:00:00|2936.1|2831.1|2956.6|2954.6|3012.6|2977.1|2906.6|2831.1|82
1588888800000|2020-05-07 22:00:00|3034.6|2965.6|2996.6|2994.6|3507.1|2997.1|2979.6|2965.6|57
1589148000000|2020-05-10 22:00:00|3065.6|2969.6|2991.6|2989.6|3066.1|3024.6|2974.6|2955.6|103
1589234400000|2020-05-11 22:00:00|3016.1|2951.6|2974.6|2972.6|3035.6|3032.1|2974.6|2940.1|74
1589320800000|2020-05-12 22:00:00|3000.6|2923.1|2983.1|2981.1|3025.1|3010.6|2964.1|2895.1|52
1589407200000|2020-05-13 22:00:00|3005.1|2927.6|2937|2935|3257.1|2966.6|2892|2759.1|106
1589493600000|2020-05-14 22:00:00|2964|2922.5|2933|2931|2982|2962|2900|2882.5|59
1589752800000|2020-05-17 22:00:00|2997.5|2925.5|3033|3031|3102.5|3051.5|2962|2912|107
1589839200000|2020-05-18 22:00:00|3085|3007|3044.5|3042.5|3287.5|3055|3012|2992.5|94
1589925600000|2020-05-19 22:00:00|3078|3000|3072|3070|3141.5|3105.5|3043|2983|173
1590012000000|2020-05-20 22:00:00|3122.5|3041|3096.5|3094.5|3132|3098.5|3071|3041|88
1590098400000|2020-05-21 22:00:00|3070|2991|3087.6|3085.6|3128.1|3090.1|3042|2991|39
1590357600000|2020-05-24 22:00:00|3153.6|3089.1|3210.6|3132.6|3210.6|3156.6|3107.1|3075.6|104
1590444000000|2020-05-25 22:00:00|3221.1|3146.1|3167.5|3165.5|3253.1|3187|3149.3|3111.5|799
1590530400000|2020-05-26 22:00:00|3175.5|3158|3142.3|3140.3|3242.5|3163.5|3094.3|3080.8|149
1590616800000|2020-05-27 22:00:00|3148.8|3117.8|3172|3170|3202.5|3175.5|3126.8|2960.8|130
1590703200000|2020-05-28 22:00:00|3175|3111.5|3173.5|3171.5|3206.5|3201.5|3148.5|3111.5|193
1590962400000|2020-05-31 22:00:00|3202|3151.5|3256|3254|3782.5|3254.5|3194.5|2961.5|12
1591048800000|2020-06-01 22:00:00|3352.5|3139.5|3210.5|3208.5|3352.5|3242|3201.5|3139.5|74
1591135200000|2020-06-02 22:00:00|3281|3214.5|3272.5|3270.5|3336|3270.5|3228.5|3171.5|62
1591221600000|2020-06-03 22:00:00|3296|3228|3246.4|3244.4|3353|3265|3226.9|2961|86
1591308000000|2020-06-04 22:00:00|3314.4|3245.9|3228.9|3226.9|3329.9|3271.4|3207.9|3167.4|153
1591567200000|2020-06-07 22:00:00|3253.4|3177.9|3206.4|3204.4|3258.9|3226.4|3164.9|3135.4|337
1591653600000|2020-06-08 22:00:00|3238.9|3171.9|3175.9|3152.9|3358.4|3206.4|3154.4|2956.9|60
1591740000000|2020-06-09 22:00:00|3188.9|3151.9|3159.4|3157.4|3188.9|3184.9|3138.4|3100.9|305
1591826400000|2020-06-10 22:00:00|3116.9|3053.9|3083.4|3081.4|3145.9|3115.4|3044.9|2966.9|421
1591912800000|2020-06-11 22:00:00|3097.4|3033.9|3060.3|3058.3|3131.3|3103.3|3041.4|3016.8|275
1592172000000|2020-06-14 22:00:00|3022.8|2975.8|3140|3138|3149.5|3138|2992.3|2974.8|993
1592258400000|2020-06-15 22:00:00|3203|3159.5|3121.5|3119.5|3513.5|3169.5|3121.5|3107|1050
1592344800000|2020-06-16 22:00:00|3174.5|3121.5|3214.5|3173|3223|3211|3162.5|3120|867
1592431200000|2020-06-17 22:00:00|3222.5|3139.5|3020.8|3018.8|3451.5|3219.5|2993.8|2978.3|636
1592517600000|2020-06-18 22:00:00|3024.3|3013.8|2975.3|2973.3|3110.8|3028.8|2975.3|2842.3|353
1592776800000|2020-06-21 22:00:00|2980.8|2846.8|2962.5|2960.5|3033.5|2984|2946|2842.3|229
1592863200000|2020-06-22 22:00:00|3006|2931|3006.5|3004.5|3038.5|3015.5|2975.5|2930.5|598
1592949600000|2020-06-23 22:00:00|3028.5|2951|2938.5|2936.5|3044|3003.5|2919.5|2873|65
1593036000000|2020-06-24 22:00:00|2980|2902.5|2943.2|2941.2|3009.5|2943.2|2901.7|2846|1677
1593122400000|2020-06-25 22:00:00|2998.2|2920.7|2911.2|2909.2|3007.2|2954.7|2911.2|2844.2|2365
1593381600000|2020-06-28 22:00:00|2922.2|2848.2|2904.8|2902.8|2938.3|2927.3|2878.8|2844.7|46
1593468000000|2020-06-29 22:00:00|2945.3|2872.8|2980.3|2949.3|2980.3|2958.3|2920.3|2872.8|61
1593554400000|2020-06-30 22:00:00|2987.8|2916.8|2959.8|2957.8|3210.8|2960.3|2928.8|2880.8|74
1593640800000|2020-07-01 22:00:00|3016.8|2958.8|3001.3|2999.3|3016.8|2999.3|2952.8|2938.8|219
1593727200000|2020-07-02 22:00:00|3036.8|2973.8|2996.2|2994.2|3038.3|3021.8|2996.2|2948.8|21
1593986400000|2020-07-05 22:00:00|3100.2|3040.2|3041.7|3039.7|3100.2|3066.2|3013.7|3004.2|63
1594072800000|2020-07-06 22:00:00|3058.2|3009.7|3026.2|3024.2|3090.2|3030.2|2999.7|2991.7|24
1594159200000|2020-07-07 22:00:00|3036.2|2971.7|3022.7|3020.7|3211.2|3046.2|3019.7|2842.7|26
1594245600000|2020-07-08 22:00:00|3089.2|3026.2|3067.7|3065.7|3211.2|3081.7|3043.2|2842.7|50
1594332000000|2020-07-09 22:00:00|3066.7|3003.7|3081.2|3079.2|3091.2|3079.2|3048.2|2953.2|120
1594591200000|2020-07-12 22:00:00|3138.2|3076.2|3056|3041.5|3141|3095.5|3050|3040.5|56
1594677600000|2020-07-13 22:00:00|3074|3024.5|3030|3028|3079|3048|3005|2988|45
1594764000000|2020-07-14 22:00:00|3100|3051|3085.3|3083.3|3101.8|3083.3|3046.8|3008|114
1594850400000|2020-07-15 22:00:00|3089.8|3034.3|3112.8|3081.8|3114.8|3092.8|3058.8|3033.8|135
1594936800000|2020-07-16 22:00:00|3123.8|3058.8|3092.3|3090.3|3205.8|3097.8|3087.3|2837.3|17
1595196000000|2020-07-19 22:00:00|3125.3|3061.3|3180.8|3145.8|3204.8|3149.8|3091.3|3034.3|31
1595282400000|2020-07-20 22:00:00|3230.3|3147.3|3138.3|3123.8|3231.8|3196.3|3125.8|3109.8|90
1595368800000|2020-07-21 22:00:00|3159.3|3101.8|3167.4|3165.4|3225.9|3170.9|3136.8|3099.8|83
1595455200000|2020-07-22 22:00:00|3211.4|3142.9|3121.4|3119.4|3235.4|3171.4|3121.4|3069.9|32
1595541600000|2020-07-23 22:00:00|3144.9|3079.9|3040.4|3038.4|3170.4|3115.9|3040.4|2994.4|109
1595800800000|2020-07-26 22:00:00|3084.9|3020.9|3106.9|3062.4|3125.4|3071.9|3046.9|2984.4|12
1595887200000|2020-07-27 22:00:00|3100.9|3051.9|3055.4|3024.9|3120.9|3082.4|3043.4|2837.4|40
1595973600000|2020-07-28 22:00:00|3052.4|3050.4|3110.4|3048.9|3120.9|3070.4|2979.9|2837.4|6
1596060000000|2020-07-29 22:00:00|3099.4|3049.9|2986.9|2984.9|3114.9|3067.9|2967.4|2946.9|56
1596146400000|2020-07-30 22:00:00|2992.4|2950.9|2982|2980|3052|3045|2982|2933.9|44
1596405600000|2020-08-02 22:00:00|3035|2993.5|3050.5|3048.5|3099.5|3065.5|3014.5|2943.5|77
1596492000000|2020-08-03 22:00:00|3099|3043|3036.8|3009.8|3115|3082.5|3023.3|2965.8|69
1596578400000|2020-08-04 22:00:00|3058.3|3010.3|3021.3|3019.3|3076.8|3042.3|3012.8|2965.3|66
1596664800000|2020-08-05 22:00:00|3096.8|2985.3|3003.8|3001.8|3096.8|3048.8|2998.8|2976.3|7
1596751200000|2020-08-06 22:00:00|3030.8|2981.3|3062.6|3060.6|3110.1|3060.6|3009.3|2976.3|14
1597010400000|2020-08-09 22:00:00|3110.1|3061.6|3030.6|3028.6|3131.1|3065.1|3030.6|2991.6|10
1597096800000|2020-08-10 22:00:00|3085.6|3038.6|3100.6|3098.6|3101.6|3098.6|3044.6|2843.1|65
1597183200000|2020-08-11 22:00:00|3092.1|3048.6|3101.6|3099.6|3159.1|3109.6|3064.6|3020.1|84
1597269600000|2020-08-12 22:00:00|3127.6|3077.1|3133|3131|3151.1|3131|3101.6|3069|8
1597356000000|2020-08-13 22:00:00|3141|3102.5|3086.5|3084.5|3141|3123|3083|3045|26
1597615200000|2020-08-16 22:00:00|3108.5|3059|3112.7|3110.7|3131|3111.7|3078|3044.5|17
1597701600000|2020-08-17 22:00:00|3127.2|3077.7|3089.2|3087.2|3132.7|3125.2|3086.2|3065.2|28
1597788000000|2020-08-18 22:00:00|3122.2|3072.7|3112.2|3110.2|3166.7|3123.2|3092.2|3064.7|35
1597874400000|2020-08-19 22:00:00|3095.7|3075.7|3097.7|3095.7|3166.7|3099.7|3081.7|3075.7|76
1597960800000|2020-08-20 22:00:00|3124.7|3083.2|3090.6|3088.6|3166.7|3103.2|3059.6|3053.1|42
1598220000000|2020-08-23 22:00:00|3108.6|3078.1|3134.8|3132.8|3173.3|3149.1|3108.6|3036.6|62
1598306400000|2020-08-24 22:00:00|3166.8|3123.3|3136|3134|3183.3|3142|3131.5|3082.3|19
1598392800000|2020-08-25 22:00:00|3161.5|3111.5|3173|3171|3211|3171|3133.5|3107.5|52
1598479200000|2020-08-26 22:00:00|3200|3150.5|3131.5|3129.5|3211|3179|3121.5|3091|64
1598565600000|2020-08-27 22:00:00|3173|3122|3108.5|3106.5|3182|3125.5|3088|2834|13
1598824800000|2020-08-30 22:00:00|3148|3097.5|3121|3119|3159.5|3131.5|3103|3094|18
1598911200000|2020-08-31 22:00:00|3153.5|3108|3123|3121|3208|3154.5|3109.5|3093.5|25
1598997600000|2020-09-01 22:00:00|3159|3109.5|3172.1|3170.1|3233.1|3193.1|3141|3094|25
1599084000000|2020-09-02 22:00:00|3214.6|3168.1|3043.6|3041.6|3233.1|3196.1|3032.1|2974.1|80
1599170400000|2020-09-03 22:00:00|3061.1|3014.1|3031.6|3007.1|3093.6|3078.6|2967.6|2923.6|160
1599429600000|2020-09-06 22:00:00|3043.1|2979.6|3141.1|3053.6|3141.1|3074.6|3012.1|2974.1|46
1599516000000|2020-09-07 22:00:00|3113.6|3054.1|3012.1|2994.6|3141.1|3096.6|2989.1|2982.1|205
1599602400000|2020-09-08 22:00:00|3034.6|2995.1|3094.6|3092.6|3112.6|3103.1|3015.6|2994.6|96
1599688800000|2020-09-09 22:00:00|3141.6|3077.6|3074.3|3072.3|3143.1|3105.6|3064.8|3017.8|28
1599775200000|2020-09-10 22:00:00|3099.3|3041.8|3070.8|3068.8|3099.3|3083.3|3051.3|3017.8|29
1600034400000|2020-09-13 22:00:00|3098.8|3051.3|3090.3|3088.3|3117.3|3100.3|3075.8|3043.3|916
1600120800000|2020-09-14 22:00:00|3114.8|3065.8|3098.3|3096.3|3117.3|3106.8|3078.3|3042.8|3799
1600207200000|2020-09-15 22:00:00|3121.8|3076.8|3112.3|3110.3|3166.8|3124.3|3089.8|3075.3|423
1600293600000|2020-09-16 22:00:00|3117.3|3051.3|3088.6|3086.6|3155.1|3110.6|3072.8|3049.8|590
1600380000000|2020-09-17 22:00:00|3125.6|3086.1|3133.1|3131.1|3385.6|3147.1|3107.6|3086.1|346
1600639200000|2020-09-20 22:00:00|3136.1|3087.1|3016.6|3014.6|3338.6|3088.1|2984.1|2969.6|118
1600725600000|2020-09-21 22:00:00|3024.6|2978.6|3038.3|3036.3|3064.8|3053.1|3017.3|2969.6|183
1600812000000|2020-09-22 22:00:00|3084.8|3040.3|3016.8|3014.8|3084.8|3062.3|3016.8|2966.3|13
1600898400000|2020-09-23 22:00:00|3029.8|2973.3|3012.7|3010.7|3031.7|3018.7|2987.8|2955.8|186
1600984800000|2020-09-24 22:00:00|3053.2|2992.2|3017.2|3015.2|3053.2|3028.2|2961.2|2948.2|33
1601244000000|2020-09-27 22:00:00|3095.2|3032.7|3075.7|3073.7|3096.7|3080.7|3045.2|2906.7|36
1601330400000|2020-09-28 22:00:00|3105.2|3048.2|3076.1|3074.1|3105.2|3082.6|3054.7|3045.1|56
1601416800000|2020-09-29 22:00:00|3083.6|3045.1|3101.3|3099.3|3104.1|3099.3|3045.3|3034.6|142
1601503200000|2020-09-30 22:00:00|3101.8|3056.3|3114.5|3112.5|3135.5|3123.3|3083.8|3052.8|75
1601589600000|2020-10-01 22:00:00|3116|3064.5|3093.5|3091.5|3374.5|3104|3062.5|3058.5|34
1601848800000|2020-10-04 22:00:00|3129.5|3088|3151.5|3118.5|3239.5|3158|3097.5|3064.5|86
1601935200000|2020-10-05 22:00:00|3154|3105|3136.3|3052.3|3159|3132.8|3111.3|3051.8|57
1602021600000|2020-10-06 22:00:00|3120.3|3077.8|3099.8|3097.8|3157.3|3111.8|3086.8|3052.3|187
1602108000000|2020-10-07 22:00:00|3130.3|3085.8|3136.8|3134.8|3153.3|3140.8|3116.8|3056.3|30
1602194400000|2020-10-08 22:00:00|3166.8|3118.8|3174.3|3172.3|3227.8|3172.3|3134.8|3118.8|8
1602453600000|2020-10-11 22:00:00|3215.6|3165.1|3233.1|3231.1|3242.6|3231.1|3172.6|3144.1|35
1602540000000|2020-10-12 22:00:00|3233.6|3200.1|3190.1|3188.1|3233.6|3217.1|3175.6|3155.6|187
1602626400000|2020-10-13 22:00:00|3214|3171.5|3224.5|3191.5|3236.5|3231.5|3182|3171.5|92
1602712800000|2020-10-14 22:00:00|3209|3166|3141.5|3139.5|3224.5|3167.5|3125|3105|148
1602799200000|2020-10-15 22:00:00|3181.5|3131.5|3171|3169|3203|3185.5|3145|3129|22
1603058400000|2020-10-18 22:00:00|3203|3151|3121.5|3086|3203.5|3181|3109.5|3086|53
1603144800000|2020-10-19 22:00:00|3131.5|3074|3104.3|3102.3|3152.3|3138|3104.3|3068.5|20
1603231200000|2020-10-20 22:00:00|3125.3|3091.8|3106.4|3042.4|3125.3|3102.8|3054.9|2827.3|248
1603317600000|2020-10-21 22:00:00|3067.9|3041.9|3051.2|3049.2|3122.9|3056.7|3015.4|3008.4|162
1603404000000|2020-10-22 22:00:00|3063.7|3030.7|3056.3|2987.8|3063.7|3053.3|3027.8|2982.3|122
1603666800000|2020-10-25 23:00:00|3025.8|2963.3|2915.6|2913.6|3034.3|2974.8|2905.1|2863.3|179
1603753200000|2020-10-26 23:00:00|2951.1|2911.6|2918.1|2916.1|2953.6|2941.1|2902.6|2862.6|283
1603839600000|2020-10-27 23:00:00|2911.6|2856.1|2853.2|2851.2|2952.6|2881.6|2817.7|2772.7|236
1603926000000|2020-10-28 23:00:00|2843.2|2823.2|2837|2835|2890.5|2858.2|2815|2772.2|205
1604012400000|2020-10-29 23:00:00|2812.5|2774|2811|2809|2866.5|2837|2783|2773.5|90
1604271600000|2020-11-01 23:00:00|2843|2797.5|2826.5|2824.5|2885.5|2859|2824|2774|198
1604358000000|2020-11-02 23:00:00|2869.5|2844|2929.1|2885.1|2937.6|2900.1|2854.5|2833.1|135
1604444400000|2020-11-03 23:00:00|2938.1|2840.1|2973.1|2928.6|2988.1|2971.1|2873.6|2594.1|80
1604530800000|2020-11-04 23:00:00|3004.1|2940.6|3030.1|3028.1|3325.1|3044.6|2998.1|2921.6|411
1604617200000|2020-11-05 23:00:00|3032.6|2996.6|3018.1|3016.1|3088.1|3035.6|2995.6|2972.1|238
1604876400000|2020-11-08 23:00:00|2998.1|2908.6|2990.6|2988.6|3128.1|3087.6|2964.1|2785.1|562
1604962800000|2020-11-09 23:00:00|2992.6|2913.1|2983.6|2924.6|3007.6|2992.1|2921.6|2913.1|300
1605049200000|2020-11-10 23:00:00|2966.1|2925.1|3051.1|2984.6|3051.1|3037.1|2950.6|2925.1|365
1605135600000|2020-11-11 23:00:00|3041.6|3001.1|3009|3007|3059|3051|3009|2952.5|315
1605222000000|2020-11-12 23:00:00|3044|3003.5|3044|3042|3096|3048|3020|2964|137
1605481200000|2020-11-15 23:00:00|3096|3050|3037.9|3035.9|3096|3066.5|3031|3018.9|185
1605567600000|2020-11-16 23:00:00|3048.4|3008.9|3011.4|2984.9|3067.9|3032.9|2999.9|2949.9|36
1605654000000|2020-11-17 23:00:00|3010.4|2984.4|3003.4|3001.4|3029.4|3018.4|3000.4|2984.4|59
1605740400000|2020-11-18 23:00:00|3020.9|2980.4|3026.4|3024.4|3063.4|3028.9|3001.9|2968.9|66
1605826800000|2020-11-19 23:00:00|3048.4|3008.9|3064.2|3062.2|3096.2|3063.7|3028.9|3008.4|290
1606086000000|2020-11-22 23:00:00|3096.7|3053.2|3067.3|3065.3|3102.7|3081.7|3060.8|3031.2|56
1606172400000|2020-11-23 23:00:00|3103.8|3057.8|3047.8|3009.3|3103.8|3072.8|3022.3|2974.8|53
1606258800000|2020-11-24 23:00:00|3044.3|2999.8|3043.1|3041.1|3080.6|3062.6|3028.3|2999.8|175
1606345200000|2020-11-25 23:00:00|3079.1|3039.1|3089.6|3087.6|3106.6|3094.6|3077.6|3032.6|70
1606431600000|2020-11-26 23:00:00|3115.1|3066.1|3129.1|3127.1|3148.1|3128.1|3088.1|3056.6|273
1606690800000|2020-11-29 23:00:00|3132.6|3095.1|3143.1|3141.1|3207.1|3189.6|3131.1|3095.1|364
1606777200000|2020-11-30 23:00:00|3197.1|3146.1|3103.2|3101.2|3226.1|3162.1|3103.2|3076.2|93
1606863600000|2020-12-01 23:00:00|3132.2|3085.2|3107.7|3081.7|3167.2|3128.2|3092.2|3075.7|103
1606950000000|2020-12-02 23:00:00|3107.2|3068.7|3080.2|3078.2|3128.2|3113.2|3080.2|3037.2|51
1607036400000|2020-12-03 23:00:00|3107.7|3069.2|3118.7|3116.7|3133.2|3116.7|3099.7|3039.7|25
1607295600000|2020-12-06 23:00:00|3118.7|3116.7|3143.2|3119.2|3143.7|3130.7|3113.2|3086.7|45
1607382000000|2020-12-07 23:00:00|3159.7|3106.7|3145.7|3143.7|3162.7|3143.7|3124.7|3106.7|1105
1607468400000|2020-12-08 23:00:00|3143.7|3131.7|3133.2|3100.7|3187.7|3161.7|3109.7|3100.2|23
1607554800000|2020-12-09 23:00:00|3146.2|3080.2|3157.2|3096.7|3177.2|3128.7|3094.7|3075.7|84
1607641200000|2020-12-10 23:00:00|3142.2|3076.2|3105.7|3103.7|3157.2|3130.2|3086.7|3066.7|286
1607900400000|2020-12-13 23:00:00|3137.7|3095.2|3126.2|3124.2|3137.7|3125.7|3089.2|3070.7|673
1607986800000|2020-12-14 23:00:00|3142.2|3092.2|3118.5|3116.5|3143.7|3123.5|3101.5|3085.7|1942
1608073200000|2020-12-15 23:00:00|3133.5|3101.5|3158.5|3156.5|3191.5|3156.5|3126.5|3101.5|5468
1608159600000|2020-12-16 23:00:00|3177|3135|3184.5|3137.5|3205.5|3173.5|3154|3112.5|682
1608246000000|2020-12-17 23:00:00|3173.5|3129|3199.5|3197.5|3218.5|3207.5|3167|3108.5|264
1608505200000|2020-12-20 23:00:00|3199.5|3187.5|3191.5|3151|3199.5|3187.5|3115.5|3103.5|92
1608591600000|2020-12-21 23:00:00|3170.5|3108|3180.5|3178.5|3199|3182|3157.5|3108|74
1608678000000|2020-12-22 23:00:00|3189|3155|3184.9|3182.9|3221.4|3199.4|3179.5|3108|67
1609110000000|2020-12-27 23:00:00|3228.4|3172.9|3234.4|3172.4|3247.9|3225.4|3211.4|3172.4|68
1609196400000|2020-12-28 23:00:00|3248.4|3210.9|3237.7|3199.2|3310.4|3245.9|3216.2|3194.2|22
1609282800000|2020-12-29 23:00:00|3239.2|3194.2|3250.6|3196.1|3266.2|3232.7|3217.6|3192.6|24
1609714800000|2021-01-03 23:00:00|3251.1|3196.1|3264.1|3227.6|3264.1|3260.6|3230.1|3196.1|73
1609801200000|2021-01-04 23:00:00|3273.6|3230.6|3249.7|3247.7|3275.1|3262.7|3240.2|3225.2|71
1609887600000|2021-01-05 23:00:00|3283.2|3246.7|3272.7|3233.7|3283.2|3257.7|3224.7|3203.2|113
1609974000000|2021-01-06 23:00:00|3273.2|3234.2|3254.2|3252.2|3273.2|3252.7|3223.2|3217.7|153
1610060400000|2021-01-07 23:00:00|3272.7|3257.7|3285.2|3283.2|3453.2|3302.2|3272.7|3234.2|167
1610319600000|2021-01-10 23:00:00|3296.7|3252.2|3285.7|3257.2|3302.7|3298.7|3258.7|3222.2|196
1610406000000|2021-01-11 23:00:00|3302.2|3253.7|3285.7|3251.2|3302.2|3278.2|3269.7|3222.2|59
1610492400000|2021-01-12 23:00:00|3295.7|3246.7|3293.2|3291.2|3349.7|3302.2|3269.7|3222.7|65
1610578800000|2021-01-13 23:00:00|3319.2|3282.7|3304.2|3248.7|3319.2|3305.2|3289.2|3237.7|18
1610665200000|2021-01-14 23:00:00|3303.7|3237.7|3256.7|3254.7|3304.2|3289.2|3251.2|3225.7|27
1610924400000|2021-01-17 23:00:00|3281.7|3229.2|3275.2|3273.2|3306.7|3279.7|3262.2|3216.2|30
1611010800000|2021-01-18 23:00:00|3306.7|3270.7|3319.2|3317.2|3373.2|3318.7|3280.7|3268.2|144
1611097200000|2021-01-19 23:00:00|3345.7|3300.2|3358.7|3356.7|3814.7|3360.7|3326.7|3300.2|133
1611183600000|2021-01-20 23:00:00|3392.2|3339.7|3405.1|3369.1|3438.6|3392.1|3375.2|3322.7|103
1611270000000|2021-01-21 23:00:00|3403.1|3369.6|3400.3|3353.3|3404.1|3378.8|3347.8|3341.3|67
1611529200000|2021-01-24 23:00:00|3400.3|3363.3|3387.8|3370.3|3699.8|3400.8|3358.3|3342.3|65
1611615600000|2021-01-25 23:00:00|3379.8|3348.8|3395.8|3393.8|3425.3|3405.3|3368.3|3348.8|115
1611702000000|2021-01-26 23:00:00|3425.8|3389.3|3411.3|3319.3|3508.8|3431.8|3342.8|3300.3|214
1611788400000|2021-01-27 23:00:00|3402.8|3331.3|3426.3|3424.3|3467.3|3453.8|3307.8|3303.8|141
1611874800000|2021-01-28 23:00:00|3405.8|3354.3|3371.8|3369.8|3425.3|3402.8|3362.3|3354.3|68
1612134000000|2021-01-31 23:00:00|3425.3|3359.3|3414.8|3412.8|3477.3|3424.8|3392.8|3354.8|87
1612220400000|2021-02-01 23:00:00|3465.8|3409.3|3486.4|3471.4|3501.4|3478.9|3446.8|3408.8|148
1612306800000|2021-02-02 23:00:00|3501.4|3458.9|3492.5|3490.5|3531|3510|3488.4|3449.4|175
1612393200000|2021-02-03 23:00:00|3530.5|3479|3507|3505|3536.5|3522|3483|3437.5|109
1612479600000|2021-02-04 23:00:00|3537|3476.5|3536|3498|3537|3529|3497.5|3470|62
1612738800000|2021-02-07 23:00:00|3571.5|3497.5|3522.7|3520.7|3580.5|3549|3509.7|3463.2|60
1612825200000|2021-02-08 23:00:00|3561.7|3496.7|3498.2|3496.2|3573.2|3526.7|3495.2|3459.2|65
1612911600000|2021-02-09 23:00:00|3550.2|3477.7|3495.2|3474.7|3573.2|3517.7|3458.2|3449.7|53
1612998000000|2021-02-10 23:00:00|3503.2|3456.7|3534.5|3525.5|3573.7|3538.5|3481.2|3449.7|92
1613084400000|2021-02-11 23:00:00|3558.5|3454|3537.5|3535.5|3579|3549|3534.5|3454|68
1613343600000|2021-02-14 23:00:00|3579|3550.5|3632.8|3576.8|3634.8|3580.8|3558.9|3523.3|77
1613430000000|2021-02-15 23:00:00|3608.8|3552.8|3600.3|3548.3|3644.8|3605.3|3584.8|3531.8|61
1613516400000|2021-02-16 23:00:00|3612.8|3555.8|3546.8|3544.8|3612.8|3578.3|3542.3|3477.8|154
1613602800000|2021-02-17 23:00:00|3563.8|3534.8|3518.5|3516.5|3598.3|3555.5|3504|3474|85
1613689200000|2021-02-18 23:00:00|3550|3493.5|3513.5|3511.5|3594.5|3530|3512|3449.5|44
1613948400000|2021-02-21 23:00:00|3535|3477.5|3462|3460|3560.5|3488|3457|3413|57
1614034800000|2021-02-22 23:00:00|3493|3445|3370.5|3368.5|3493|3459|3301.5|3284|244
1614121200000|2021-02-23 23:00:00|3386.5|3332|3369.4|3367.4|3435.4|3397.9|3348.9|3308|380
1614207600000|2021-02-24 23:00:00|3430.9|3359.9|3353.6|3331.6|3514.9|3407.4|3353.1|3323.4|63
1614294000000|2021-02-25 23:00:00|3342.1|3273.1|3349.7|3347.7|3409.2|3364.2|3187.6|3035.1|209
1614553200000|2021-02-28 23:00:00|3394.7|3347.7|3381.6|3379.6|3434.7|3402.7|3360.1|3325.1|186
1614639600000|2021-03-01 23:00:00|3394.6|3340.6|3374.6|3372.6|3432.1|3407.1|3370.6|3276.1|147
1614726000000|2021-03-02 23:00:00|3418.1|3365.1|3325.6|3291.1|3442.1|3381.6|3299.1|3281.6|65
1614812400000|2021-03-03 23:00:00|3323.1|3278.6|3249.1|3231.6|3551.6|3306.1|3249.1|3227.1|191
1614898800000|2021-03-04 23:00:00|3284.1|3216.1|3229.1|3227.1|3308.6|3270.1|3210.6|3197.6|305
1615158000000|2021-03-07 23:00:00|3254.1|3210.6|3261.3|3223.8|3310.8|3262.8|3207.6|3181.1|334
1615244400000|2021-03-08 23:00:00|3286.8|3242.3|3331.8|3310.3|3367.8|3334.3|3235.3|3207.3|289
1615330800000|2021-03-09 23:00:00|3323.3|3270.3|3313.8|3298.3|3355.3|3336.8|3309.3|3256.3|145
1615417200000|2021-03-10 23:00:00|3349.8|3296.3|3385.8|3352.8|3391.8|3374.8|3308.3|3256.3|387
1615503600000|2021-03-11 23:00:00|3387.3|3333.3|3337.3|3335.3|3387.3|3361.3|3329.3|3288.3|72
1615762800000|2021-03-14 23:00:00|3373.8|3320.8|3350.8|3348.8|3407.8|3360.3|3338.3|3317.8|640
1615849200000|2021-03-15 23:00:00|3391.3|3337.8|3389.8|3387.8|3465.3|3404.3|3356.8|3318.3|1088
1615935600000|2021-03-16 23:00:00|3415.8|3361.3|3378.8|3376.8|3465.3|3391.3|3362.8|3348.3|326
1616022000000|2021-03-17 23:00:00|3444.3|3381.8|3381.8|3379.8|3465.3|3431.3|3381.8|3348.3|567
1616108400000|2021-03-18 23:00:00|3410.8|3356.3|3389.3|3387.3|3435.8|3407.8|3359.8|3350.3|304
1616367600000|2021-03-21 23:00:00|3387.8|3351.3|3406.9|3404.9|3552.4|3410.9|3366.3|3347.9|34
1616454000000|2021-03-22 23:00:00|3419.9|3367.4|3424.4|3422.4|3443.9|3436.9|3391.9|3346.9|56
1616540400000|2021-03-23 23:00:00|3429.4|3375.4|3388.4|3386.4|3444.9|3429.4|3380.4|3346.9|116
1616626800000|2021-03-24 23:00:00|3401.9|3356.9|3351.9|3349.9|3404.9|3361.9|3318.4|3312.9|240
1616713200000|2021-03-25 23:00:00|3394.4|3344.9|3421.9|3303.9|3421.9|3380.9|3366.4|3303.9|33
1616972400000|2021-03-28 23:00:00|3407.4|3353.4|3380.9|3362.4|3421.9|3399.4|3362.4|3303.9|32
1617055200000|2021-03-29 22:00:00|3380.4|3303.9|3366.9|3338.9|3380.9|3372.9|3357.9|3303.9|26
1617141600000|2021-03-30 22:00:00|3375.4|3326.4|3426.1|3386.1|3426.1|3403.1|3364.4|3304.4|75
1617228000000|2021-03-31 22:00:00|3426.6|3377.1|3463.5|3446.5|3463.5|3446.5|3418.1|3365.1|44
1617660000000|2021-04-05 22:00:00|3523|3444|3468.1|3466.1|3553|3483.5|3446.5|3433.6|92
1617746400000|2021-04-06 22:00:00|3552.6|3438.6|3450.8|3448.8|3552.6|3459.1|3441.1|3409.1|34
1617832800000|2021-04-07 22:00:00|3492.8|3438.8|3493|3462|3494.3|3486|3455.3|3409.3|35
1617919200000|2021-04-08 22:00:00|3510|3461.5|3486.3|3484.3|3515.5|3488.5|3466|3440.5|28
1618178400000|2021-04-11 22:00:00|3508.3|3453.8|3497|3440.5|3508.3|3493.3|3447|3440.5|101
1618264800000|2021-04-12 22:00:00|3485.5|3439|3483.5|3481.5|3498|3493.5|3458|3438.5|34
1618351200000|2021-04-13 22:00:00|3525.5|3490.5|3494.1|3480.1|3548.5|3515.6|3485.6|3475.1|55
1618437600000|2021-04-14 22:00:00|3510.6|3458.1|3531.6|3522.1|3551.6|3524.6|3483.1|3458.1|40
1618524000000|2021-04-15 22:00:00|3551.1|3515.6|3551.1|3518.6|3551.1|3533.6|3513.1|3508.6|73
1618783200000|2021-04-18 22:00:00|3551.6|3502.1|3517.1|3515.1|3551.6|3540.1|3514.1|3468.6|63
1618869600000|2021-04-19 22:00:00|3547.1|3490.6|3500.3|3498.3|3547.1|3519.6|3457.8|3404.6|117
1618956000000|2021-04-20 22:00:00|3512.3|3460.3|3506.8|3482.3|3540.8|3492.3|3456.3|3437.8|118
1619042400000|2021-04-21 22:00:00|3513.8|3467.3|3534|3491|3539.8|3528.5|3491.8|3399.8|89
1619128800000|2021-04-22 22:00:00|3533.5|3489|3512|3510|3534|3525|3493|3471|75
1619388000000|2021-04-25 22:00:00|3534|3498|3533|3531|3547|3542|3518.5|3493.5|234
1619474400000|2021-04-26 22:00:00|3564|3508|3567.1|3521.1|3567.1|3554.1|3530|3508|104
1619560800000|2021-04-27 22:00:00|3573.1|3517.1|3505.6|3503.6|3573.1|3546.1|3500.6|3468.6|309
1619647200000|2021-04-28 22:00:00|3540.1|3484.1|3505.1|3471.1|3546.6|3535.1|3474.1|3445.1|200
1619733600000|2021-04-29 22:00:00|3505.6|3451.1|3513.6|3470.6|3525.1|3514.6|3483.6|3434.6|70
1619992800000|2021-05-02 22:00:00|3531.1|3482.1|3528.1|3501.1|3537.1|3522.6|3477.1|3438.6|58
1620079200000|2021-05-03 22:00:00|3531.6|3476.1|3432.5|3393.5|3537.1|3496.6|3389|3373|277
1620165600000|2021-05-04 22:00:00|3441|3388.5|3439.5|3437.5|3508.5|3442|3419|3362.5|117
1620252000000|2021-05-05 22:00:00|3464|3417|3419|3383.5|3464|3429.5|3369.5|3365.5|298
1620338400000|2021-05-06 22:00:00|3426|3380|3459|3457|3487.5|3457|3377|3336|113
1620597600000|2021-05-09 22:00:00|3460|3406|3371|3322.5|3496.5|3415.5|3352.5|3317.5|327
1620684000000|2021-05-10 22:00:00|3346.5|3301|3308|3278|3361.5|3317.5|3237|3232|321
1620770400000|2021-05-11 22:00:00|3308.5|3240|3271|3232.5|3327|3312|3239|3203|394
1620856800000|2021-05-12 22:00:00|3245|3203|3311.9|3285.9|3324.4|3295.9|3205|3165.5|177
1620943200000|2021-05-13 22:00:00|3331.9|3279.9|3353.9|3289.4|3355.4|3331.4|3281.9|3274.9|104
1621202400000|2021-05-16 22:00:00|3360.4|3307.4|3376.8|3299.3|3389.8|3354.4|3333.9|2441.9|440
1621288800000|2021-05-17 22:00:00|3381.8|3337.3|3339.9|3317.9|3389.9|3347.9|3317.4|3299.3|246
1621375200000|2021-05-18 22:00:00|3332.9|3299.9|3330.4|3289.9|3389.9|3300.4|3271.9|3165.4|174
1621461600000|2021-05-19 22:00:00|3342.4|3296.9|3372.4|3370.4|3383.9|3370.4|3308.9|3260.4|124
1621548000000|2021-05-20 22:00:00|3399.9|3345.9|3370.9|3368.9|3401.4|3380.4|3364.9|3330.4|92
1621807200000|2021-05-23 22:00:00|3370.9|3368.9|3417.4|3399.4|3499.4|3399.4|3355.9|3339.4|5
1621893600000|2021-05-24 22:00:00|3499.4|3380.4|3418.7|3393.7|3499.4|3399.9|3387.7|3359.2|21
1621980000000|2021-05-25 22:00:00|3430.2|3376.2|3432.4|3392.9|3497.7|3423.9|3404.4|3358.7|36
1622066400000|2021-05-26 22:00:00|3404.4|3402.4|3397.3|3353.3|3440.4|3402.4|3372.3|3353.3|50
1622152800000|2021-05-27 22:00:00|3417.3|3369.8|3435.3|3401.8|3435.8|3430.3|3374.8|3353.3|71
1622412000000|2021-05-30 22:00:00|3437.8|3392.3|3438.3|3436.3|3441.3|3436.3|3415.3|3353.3|25
1622498400000|2021-05-31 22:00:00|3456.3|3409.3|3423.3|3421.3|3460.3|3448.3|3408.3|3354.3|63
1622584800000|2021-06-01 22:00:00|3442.8|3388.8|3385.5|3352|3460.3|3417.3|3364.5|3310.5|46
1622671200000|2021-06-02 22:00:00|3396.5|3350.5|3371.5|3369.5|3396.5|3372.5|3340|3304.5|113
1622757600000|2021-06-03 22:00:00|3384.5|3330.5|3390.5|3388.5|3395|3390.5|3351|3306|15
1623016800000|2021-06-06 22:00:00|3405|3353.5|3417|3382.5|3454.5|3397.5|3342.5|3337.5|23
1623103200000|2021-06-07 22:00:00|3421.5|3375|3399.5|3397.5|3447|3421.5|3395.5|3373.5|44
1623189600000|2021-06-08 22:00:00|3425|3371|3435|3401|3450|3414|3385.5|3367.5|21
1623276000000|2021-06-09 22:00:00|3450|3388|3459.5|3424|3459.5|3444.5|3407.5|3367.5|57
1623362400000|2021-06-10 22:00:00|3474.5|3420.5|3500.5|3459.5|3500.5|3483.5|3451|3409.5|66
1623621600000|2021-06-13 22:00:00|3509.5|3454.5|3542.5|3503|3571.5|3519|3463.5|3428.5|285
1623708000000|2021-06-14 22:00:00|3555.5|3500|3526|3489|3781|3532.5|3506|3484.5|749
1623794400000|2021-06-15 22:00:00|3536.5|3480.5|3523.5|3493.5|3561|3513|3492|3480.5|943
1623880800000|2021-06-16 22:00:00|3520|3472|3536|3481.5|3851.5|3506|3463|3457|803
1623967200000|2021-06-17 22:00:00|3524.5|3482|3524|3480|3557.5|3522|3493|3476|152
1624226400000|2021-06-20 22:00:00|3490.5|3446|3522|3487|3522.5|3493.5|3465.5|3446|42
1624312800000|2021-06-21 22:00:00|3525|3481.5|3528.7|3500.7|3532|3513.7|3478.7|3474.5|95
1624399200000|2021-06-22 22:00:00|3530.7|3489.2|3531.2|3438.2|3531.2|3513.7|3485.2|3438.2|26
1624485600000|2021-06-23 22:00:00|3525.2|3453.7|3555.7|3524.2|3555.7|3551.7|3492.7|3438.2|53
1624572000000|2021-06-24 22:00:00|3569.2|3518.7|3584.7|3549.7|3617.2|3562.7|3539.2|3498.7|10
1624831200000|2021-06-27 22:00:00|3596.2|3539.7|3582.2|3580.2|3768.2|3591.2|3558.2|3537.2|34
1624917600000|2021-06-28 22:00:00|3591.7|3557.2|3627.7|3594.2|3628.2|3616.7|3591.7|3537.7|77
1625004000000|2021-06-29 22:00:00|3627.2|3581.7|3561.1|3559.1|3627.7|3620.7|3561.1|3532.1|48
1625090400000|2021-06-30 22:00:00|3584.6|3544.6|3573.6|3535.1|3594.6|3578.6|3522.6|3494.1|112
1625176800000|2021-07-01 22:00:00|3575.1|3526.6|3583.6|3551.1|3584.6|3571.6|3555.1|3494.1|74
1625436000000|2021-07-04 22:00:00|3583.6|3537.6|3567.1|3565.1|3583.6|3565.1|3546.1|3531.6|83
1625522400000|2021-07-05 22:00:00|3568.1|3543.6|3591.6|3589.6|3632.6|3601.6|3561.1|3531.6|43
1625608800000|2021-07-06 22:00:00|3633.1|3578.6|3668.1|3639.1|3702.6|3653.6|3595.1|3578.6|59
1625695200000|2021-07-07 22:00:00|3666.6|3609.6|3610.1|3564.1|3672.6|3623.1|3558.1|3553.1|284
1625781600000|2021-07-08 22:00:00|3634.6|3564.6|3603.2|3601.2|3653.6|3617.1|3584.2|3564.6|75
1626040800000|2021-07-11 22:00:00|3626.7|3572.7|3629.1|3627.1|3669.2|3659.1|3607.2|3566.7|190
1626127200000|2021-07-12 22:00:00|3663.1|3619.6|3644.6|3617.1|3663.1|3643.1|3598.1|3594.1|99
1626213600000|2021-07-13 22:00:00|3644.1|3613.6|3650.6|3620.1|3650.6|3642.1|3611.6|3607.1|412
1626300000000|2021-07-14 22:00:00|3654.1|3612.6|3614.1|3612.1|3654.1|3634.1|3602.1|3592.6|135
1626386400000|2021-07-15 22:00:00|3648.6|3591.6|3628.7|3591.2|3648.6|3627.7|3603.6|3582.6|52
1626645600000|2021-07-18 22:00:00|3618.2|3568.2|3577.2|3541.7|3648.2|3595.7|3526.7|3499.7|154
1626732000000|2021-07-19 22:00:00|3579.7|3542.2|3578.2|3576.2|3641.2|3593.7|3557.2|3494.7|40
1626818400000|2021-07-20 22:00:00|3603.2|3556.7|3610.2|3596.2|3688.2|3616.2|3567.2|3556.7|119
1626904800000|2021-07-21 22:00:00|3620.2|3577.2|3678.7|3637.2|3689.7|3651.2|3603.2|3561.7|143
1626991200000|2021-07-22 22:00:00|3683.2|3626.2|3710.9|3652.9|3807.2|3677.9|3651.2|3625.7|16
1627250400000|2021-07-25 22:00:00|3682.4|3630.4|3644.4|3642.4|3809.9|3679.4|3640.4|3628.4|27
1627336800000|2021-07-26 22:00:00|3668.4|3635.4|3651.7|3616.7|3809.9|3648.7|3620.9|3570.2|5
1627423200000|2021-07-27 22:00:00|3658.7|3601.7|3664.7|3662.7|3685.7|3664.2|3629.7|3562.2|3
1627509600000|2021-07-28 22:00:00|3681.7|3623.7|3694.7|3660.7|3734.2|3683.2|3665.7|3557.2|53
1627596000000|2021-07-29 22:00:00|3676.7|3650.7|3708.6|3666.6|3806.7|3692.1|3633.7|3597.2|87
1627855200000|2021-08-01 22:00:00|3708.6|3678.1|3721.1|3719.1|3736.1|3721.1|3676.1|3640.6|36
1627941600000|2021-08-02 22:00:00|3744.1|3685.6|3723.1|3721.1|3809.1|3736.1|3702.1|3652.6|84
1628028000000|2021-08-03 22:00:00|3754.6|3703.1|3765.6|3763.6|3808.6|3773.1|3734.6|3687.6|128
1628114400000|2021-08-04 22:00:00|3794.6|3736.6|3838.6|3800.6|3839.1|3821.1|3767.6|3736.6|792
1628200800000|2021-08-05 22:00:00|3849.1|3795.6|3816.8|3769.8|3849.1|3828.6|3782.3|3732.3|133
1628460000000|2021-08-08 22:00:00|3814.3|3754.3|3835.3|3833.3|3848.3|3845.3|3801.3|3714.8|136
1628546400000|2021-08-09 22:00:00|3846.3|3804.8|3871.5|3827.5|3904.3|3875.8|3840|3804.8|152
1628632800000|2021-08-10 22:00:00|3868.5|3827|3839.5|3798|3901.5|3840.5|3812.5|3744|103
1628719200000|2021-08-11 22:00:00|3842.5|3783|3837.5|3835.5|3853|3838|3792.5|3776.5|109
1628805600000|2021-08-12 22:00:00|3842.5|3806.5|3851.5|3801|3886.5|3829.5|3819|3642|88
1629064800000|2021-08-15 22:00:00|3838.5|3778.5|3810|3808|3997.5|3826.5|3803.5|3761|20
1629151200000|2021-08-16 22:00:00|3841.5|3781.5|3852|3850|3882|3852|3809|3761|36
1629237600000|2021-08-17 22:00:00|3882.5|3827.5|3888.2|3848.7|3888.7|3880.7|3858.5|3792.5|90
1629324000000|2021-08-18 22:00:00|3867.2|3777.2|3860.7|3813.2|3888.7|3839.2|3788.7|3776.2|240
1629410400000|2021-08-19 22:00:00|3854.7|3794.7|3881.2|3843.2|3886.2|3881.2|3814.7|3755.7|218
1629669600000|2021-08-22 22:00:00|3881.2|3867.7|3915|3913|3974|3914|3881.2|3844.7|166
1629756000000|2021-08-23 22:00:00|4000|3893.5|3936.5|3934.5|4000|3944|3922|3893.5|79
1629842400000|2021-08-24 22:00:00|3960.5|3898.5|3912|3910|4000|3942.5|3908.5|3869|21
1629928800000|2021-08-25 22:00:00|3929.5|3868.5|3904.5|3857|3934.5|3902|3879|3835|32
1630015200000|2021-08-26 22:00:00|3914|3852.5|3926.1|3924.1|3948.6|3925.1|3886|3835|46
1630274400000|2021-08-29 22:00:00|3958.6|3896.6|3959.6|3957.6|4027.1|3957.6|3934.6|3886.6|45
1630360800000|2021-08-30 22:00:00|3998.1|3936.6|3931.6|3916.6|4523.1|3974.1|3896.6|3889.6|192
1630447200000|2021-08-31 22:00:00|3918.6|3887.6|3959.1|3927.6|3967.6|3961.1|3918.6|3886.6|718
1630533600000|2021-09-01 22:00:00|3964.6|3904.1|3978.6|3942.1|3984.1|3971.6|3940.1|3904.1|65
1630620000000|2021-09-02 22:00:00|3998.1|3942.6|3934.8|3932.8|3998.1|3959.6|3896.8|3874.3|138
1630879200000|2021-09-05 22:00:00|3972.3|3910.3|3973.3|3971.3|4033.8|3972.3|3954.3|3881.8|96
1630965600000|2021-09-06 22:00:00|3997.8|3946.3|3978.8|3976.8|4140.8|3988.3|3966.8|3945.8|65
1631052000000|2021-09-07 22:00:00|4008.8|3946.3|3980.8|3891.8|4140.8|3967.3|3927.8|3891.8|157
1631138400000|2021-09-08 22:00:00|3941.8|3891.3|3973.8|3913.3|4140.8|3950.3|3907.3|3891.3|312
1631224800000|2021-09-09 22:00:00|3977.3|3915.3|3973.8|3914.8|3979.3|3957.8|3936.3|3913.3|37
1631484000000|2021-09-12 22:00:00|3976.8|3914.8|3875.8|3873.8|3980.8|3943.8|3868.3|3862.8|1003
1631570400000|2021-09-13 22:00:00|3907.3|3846.8|3919|3917|3951.5|3920.5|3867|3844.8|1311
1631656800000|2021-09-14 22:00:00|3951.5|3889.5|3890.5|3888.5|3969.5|3928.5|3890.5|3831|952
1631743200000|2021-09-15 22:00:00|3928|3867|3896.5|3894.5|3930|3898.5|3881|3838.5|135
1631829600000|2021-09-16 22:00:00|3944|3883|3887|3885|4643|3944|3887|3751|65
1632088800000|2021-09-19 22:00:00|3919.5|3802.5|3828|3826|3919.5|3842.5|3793|3769.5|95
1632175200000|2021-09-20 22:00:00|3864|3803|3903.5|3901.5|3971|3909|3846.5|3794.5|30
1632261600000|2021-09-21 22:00:00|3934|3891.5|3897|3895|3965|3915.5|3878.5|3852.5|31
1632348000000|2021-09-22 22:00:00|3934|3890|3948|3946|3965.5|3958.5|3922|3875.5|92
1632434400000|2021-09-23 22:00:00|3980|3927.5|3923|3875|4009|3951|3896.5|3875|79
1632693600000|2021-09-26 22:00:00|3923|3875|3848.5|3846.5|4079.5|3931|3843|3783|113
1632780000000|2021-09-27 22:00:00|3874|3820.5|3740.5|3738.5|3874|3821|3719.5|3675|165
1632866400000|2021-09-28 22:00:00|3769.5|3718|3727.1|3725.1|3804.5|3788|3727.1|3673.6|64
1632952800000|2021-09-29 22:00:00|3771.6|3713.1|3743.1|3741.1|3801.1|3784.1|3727.6|3673.1|44
1633039200000|2021-09-30 22:00:00|3726.1|3672.6|3669.1|3667.1|3730.1|3714.6|3666.1|3634.1|196
1633298400000|2021-10-03 22:00:00|3698.6|3663.6|3626.1|3624.1|3727.1|3678.6|3619.1|3557.1|80
1633384800000|2021-10-04 22:00:00|3662.1|3605.1|3710.6|3671.1|3737.6|3681.6|3620.1|3498.6|49
1633471200000|2021-10-05 22:00:00|3693.1|3652.6|3611.1|3609.1|3753.6|3652.6|3580.1|3548.6|144
1633557600000|2021-10-06 22:00:00|3674.6|3618.6|3617.8|3615.8|3674.6|3641.1|3573.3|3555.3|141
1633644000000|2021-10-07 22:00:00|3637.3|3581.8|3587.3|3585.3|3653.8|3615.3|3582.3|3522.3|115
1633903200000|2021-10-10 22:00:00|3621.1|3564.1|3570.4|3568.4|3624.1|3591.4|3539.9|3528.9|110
1633989600000|2021-10-11 22:00:00|3578.4|3528.9|3579.8|3577.8|3623.9|3606.8|3539.4|3528.4|52
1634076000000|2021-10-12 22:00:00|3614.3|3568.3|3672.8|3644.3|3707.3|3667.3|3592.3|3568.3|239
1634162400000|2021-10-13 22:00:00|3683.3|3635.8|3751.8|3668.8|3753.8|3723.3|3665.8|3601.8|355
1634248800000|2021-10-14 22:00:00|3752.3|3696.3|3752.8|3724.8|3752.8|3724.8|3707.8|3668.3|58
1634508000000|2021-10-17 22:00:00|3749.8|3691.8|3733.3|3702.8|3750.3|3721.8|3698.3|3666.8|89
1634594400000|2021-10-18 22:00:00|3732.8|3698.8|3801.8|3704.8|3801.8|3743.3|3700.3|3666.8|93
1634680800000|2021-10-19 22:00:00|3779.8|3704.3|3805.8|3722.8|3813.3|3763.3|3726.8|3704.3|341
1634767200000|2021-10-20 22:00:00|3762.3|3705.3|3788.4|3786.4|3857.8|3814.4|3745.3|3705.3|78
1634853600000|2021-10-21 22:00:00|3821.4|3760.9|3807.9|3805.9|3838.9|3823.4|3790.9|3758.4|216
1635112800000|2021-10-24 22:00:00|3819.9|3784.9|3831.2|3829.2|3862.2|3829.2|3781.9|3758.4|42
1635199200000|2021-10-25 22:00:00|3853.2|3806.7|3850.2|3848.2|3878.2|3873.7|3831.2|3791.2|48
1635285600000|2021-10-26 22:00:00|3874.7|3815.2|3816.2|3814.2|3878.7|3855.7|3815.2|3791.7|37
1635372000000|2021-10-27 22:00:00|3848.2|3802.7|3834.7|3832.7|3863.7|3834.7|3799.7|3792.7|33
1635458400000|2021-10-28 22:00:00|3848.7|3817.7|3824.2|3822.2|3863.7|3825.7|3789.2|3784.2|176
1635721200000|2021-10-31 23:00:00|3844.2|3809.7|3870.7|3868.7|3878.7|3871.2|3844.2|3802.7|31
1635807600000|2021-11-01 23:00:00|3878.7|3837.2|3886.7|3884.7|3914.7|3899.2|3871.7|3822.7|44
1635894000000|2021-11-02 23:00:00|3917.7|3856.7|3918.4|3916.4|3988.9|3940.9|3905.4|3856.7|78
1635980400000|2021-11-03 23:00:00|3981.4|3901.9|3946.4|3944.4|4057.4|3948.4|3912.9|3901.9|75
1636066800000|2021-11-04 23:00:00|3972.4|3911.4|3994.4|3821.4|4108.4|3981.4|3886.4|3821.4|149
1636326000000|2021-11-07 23:00:00|3919.9|3859.4|3931.9|3929.9|4023.4|3933.9|3891.4|3821.9|95
1636412400000|2021-11-08 23:00:00|3953.4|3891.9|3946.9|3944.9|4002.4|3944.9|3904.9|3848.9|33
1636498800000|2021-11-09 23:00:00|3948.9|3887.4|3902.4|3828.4|3977.4|3911.4|3848.9|3816.4|477
1636585200000|2021-11-10 23:00:00|3894.9|3843.4|3879.9|3877.9|3921.9|3883.9|3828.4|3821.9|32
1636671600000|2021-11-11 23:00:00|3911.9|3850.9|3931.9|3852.4|3931.9|3899.4|3873.4|3850.9|16
1636930800000|2021-11-14 23:00:00|3926.4|3866.4|3880.9|3878.9|3931.9|3902.9|3878.9|3852.4|2
1637017200000|2021-11-15 23:00:00|3923.9|3862.9|3931.9|3902.9|3932.4|3924.9|3889.4|3852.4|41
1637103600000|2021-11-16 23:00:00|3942.4|3903.4|3931.2|3929.2|3988.2|3974.4|3931.2|3903.4|251
1637190000000|2021-11-17 23:00:00|3979.2|3921.2|3937.7|3935.7|3990.2|3983.7|3937.7|3906.7|64
1637276400000|2021-11-18 23:00:00|3988.2|3950.2|4012.2|3954.7|4013.7|4007.7|3970.2|3931.7|242
1637535600000|2021-11-21 23:00:00|4012.7|3955.7|3982.2|3931.7|4012.7|4008.7|3951.7|3931.2|304
1637622000000|2021-11-22 23:00:00|3963.7|3927.2|3902.7|3823.7|3972.7|3927.2|3841.7|3822.7|613
1637708400000|2021-11-23 23:00:00|3898.2|3846.7|3852.7|3815.7|3903.2|3863.7|3782.2|3775.7|309
1637794800000|2021-11-24 23:00:00|3872.7|3812.7|3926.2|3842.7|3928.2|3878.2|3851.2|3786.7|55
1637881200000|2021-11-25 23:00:00|3828.2|3748.2|3823.2|3821.2|3940.7|3886.7|3783.2|3631.2|181
1638140400000|2021-11-28 23:00:00|3823.2|3821.2|3850.7|3848.7|3884.2|3861.2|3823.2|3751.2|157
1638226800000|2021-11-29 23:00:00|3839.7|3741.7|3881.2|3821.2|3901.2|3896.7|3823.2|3722.7|225
1638313200000|2021-11-30 23:00:00|3849.2|3847.2|3859.7|3777.2|3923.2|3878.7|3806.2|3738.2|170
1638399600000|2021-12-01 23:00:00|3868.2|3826.2|3803.2|3774.2|3879.2|3843.7|3759.2|3723.7|161
1638486000000|2021-12-02 23:00:00|3823.2|3791.2|3771.2|3756.2|3833.2|3826.2|3748.2|3723.2|115
1638745200000|2021-12-05 23:00:00|3771.2|3739.7|3756.2|3740.7|3841.2|3795.2|3741.2|3713.2|246
1638831600000|2021-12-06 23:00:00|3822.7|3740.2|3827.2|3825.2|3923.2|3892.7|3805.2|3740.2|113
1638918000000|2021-12-07 23:00:00|3893.7|3834.2|3875|3873|3937|3914.5|3866.5|3834.2|87
1639004400000|2021-12-08 23:00:00|3906.5|3846|3886.2|3844.7|3938|3896|3864.7|3839.2|27
1639090800000|2021-12-09 23:00:00|3866.7|3819.2|3835.2|3833.2|3870.7|3854.2|3809.7|3805.7|84
1639350000000|2021-12-12 23:00:00|3871.2|3822.7|3886.7|3829.2|3902.7|3895.2|3841.2|3811.7|1221
1639436400000|2021-12-13 23:00:00|3898.7|3837.2|3795.2|3793.2|3951.7|3870.7|3787.7|3759.2|2121
1639522800000|2021-12-14 23:00:00|3828.7|3767.7|3861.7|3859.7|3901.2|3859.7|3801.7|3759.7|670
1639609200000|2021-12-15 23:00:00|3916.7|3867.2|3815.7|3813.7|3939.2|3913.2|3815.7|3796.7|356
1639695600000|2021-12-16 23:00:00|3845.7|3785.2|3791.2|3789.2|3859.2|3829.2|3780.2|3758.7|51
1639954800000|2021-12-19 23:00:00|3791.2|3789.2|3841.7|3803.2|3843.7|3803.2|3751.2|3628.7|53
1640041200000|2021-12-20 23:00:00|3869.2|3801.7|3801.7|3799.7|3869.2|3829.2|3795.7|3771.2|26
1640127600000|2021-12-21 23:00:00|3842.2|3788.7|3879.7|3877.7|3880.2|3877.7|3809.7|3788.7|42
1640214000000|2021-12-22 23:00:00|3870.2|3844.2|3901.5|3899.5|3927.5|3899.5|3842.2|3828.2|917
1640300400000|2021-12-23 23:00:00|3927.5|3841|3927.5|3841|3927.5|3841|3927.5|3841|0
1640559600000|2021-12-26 23:00:00|3908.5|3810|3903.5|3901.5|3936.5|3905.5|3874.5|3707|43
1640646000000|2021-12-27 23:00:00|3936.5|3880.5|3928.5|3926.5|3975.5|3945.5|3915|3785.5|87
1640732400000|2021-12-28 23:00:00|3953|3910|3910|3908|3976|3924.5|3887.5|3882|50
1640818800000|2021-12-29 23:00:00|3932|3889|3960.5|3914|3985|3958.5|3908|3879|42
1641164400000|2022-01-02 23:00:00|3985|3914|3953|3951|3985|3951|3905|3865.5|80
1641250800000|2022-01-03 23:00:00|3966.5|3922.5|3822.4|3820.4|3966.5|3939|3818.4|3782.9|124
1641337200000|2022-01-04 23:00:00|3838.4|3817.4|3810.9|3781.4|3849.4|3835.9|3805.4|3781.4|87
1641423600000|2022-01-05 23:00:00|3809.9|3737.9|3740.9|3738.9|3811.9|3772.4|3702.4|3697.9|168
1641510000000|2022-01-06 23:00:00|3770.4|3710.9|3747.4|3745.4|3831.4|3745.4|3681.9|3678.4|319
1641769200000|2022-01-09 23:00:00|3736.4|3687.4|3562.4|3560.4|3783.4|3710.9|3562.4|3536.4|836
1641855600000|2022-01-10 23:00:00|3621.4|3587.4|3687.4|3637.9|3700.9|3653.9|3619.4|3587.4|155
1641942000000|2022-01-11 23:00:00|3699.9|3637.4|3691.9|3634.4|3701.4|3671.9|3639.9|3507.9|527
1642028400000|2022-01-12 23:00:00|3667.4|3627.4|3612.4|3562.4|3672.4|3642.4|3581.4|3562.4|196
1642114800000|2022-01-13 23:00:00|3598.4|3541.4|3564.9|3505.9|3701.4|3564.9|3525.4|3487.9|549
1642374000000|2022-01-16 23:00:00|3573.4|3516.9|3564.2|3562.2|3597.4|3562.2|3508.4|3487.4|203
1642460400000|2022-01-17 23:00:00|3578.2|3537.7|3502.5|3500.5|3606.7|3543.7|3483|3459.5|249
1642546800000|2022-01-18 23:00:00|3517.5|3443.5|3531.8|3529.8|3575.3|3551.3|3460.5|3443|466
1642633200000|2022-01-19 23:00:00|3563.8|3514.8|3594.9|3592.9|3616.9|3592.9|3518.8|3503.4|190
1642719600000|2022-01-20 23:00:00|3543.4|3513.9|3524.9|3522.9|3586.4|3541.9|3475.4|3450.4|259
1642978800000|2022-01-23 23:00:00|3520.9|3473.9|3418.9|3416.9|3539.4|3484.4|3335.4|3301.9|895
1643065200000|2022-01-24 23:00:00|3427.4|3372.9|3376.9|3335.4|3444.9|3380.9|3329.9|3292.9|206
1643151600000|2022-01-25 23:00:00|3378.9|3346.9|3404.9|3402.9|3478.9|3427.9|3378.9|3324.9|909
1643238000000|2022-01-26 23:00:00|3378.9|3326.9|3411.8|3409.8|3478.9|3415.8|3324.9|3294.9|134
1643324400000|2022-01-27 23:00:00|3428.8|3374.8|3404.5|3402.5|3556.3|3419.8|3360|3354.5|134
1643583600000|2022-01-30 23:00:00|3479.5|3427|3481|3452|3520|3465.5|3422|3418|463
1643670000000|2022-01-31 23:00:00|3495|3442|3520|3480.5|3571.5|3511.5|3475.5|3390.5|252
1643756400000|2022-02-01 23:00:00|3703.5|3488.5|3531|3529|3703.5|3556.5|3530.5|3280.5|330
1643842800000|2022-02-02 23:00:00|3549.5|3500|3447.5|3445.5|3555|3527.5|3447.5|3401.5|283
1643929200000|2022-02-03 23:00:00|3506|3451|3397.5|3395.5|3532.5|3470|3397.5|3350|166
1644188400000|2022-02-06 23:00:00|3447|3393|3431|3380.5|3461.5|3423.5|3383.5|3370|236
1644274800000|2022-02-07 23:00:00|3421.5|3405|3365.5|3363.5|3421.5|3408.5|3341.5|3338|162
1644361200000|2022-02-08 23:00:00|3382|3366|3443|3441|3461|3451.5|3382|3345|210
1644447600000|2022-02-09 23:00:00|3451|3427.5|3372|3370|3471.5|3444|3369.5|3346.5|323
1644534000000|2022-02-10 23:00:00|3376|3346|3305|3303|3451|3372.5|3305|3250.5|107
1644793200000|2022-02-13 23:00:00|3325.5|3263.5|3277|3275|3329.5|3275|3221|3214.5|236
1644879600000|2022-02-14 23:00:00|3300.5|3230|3323|3321|3396.5|3345.5|3266.5|3230|266
1644966000000|2022-02-15 23:00:00|3397.5|3309|3324.5|3322.5|3422|3366.5|3302.5|3275|46
1645052400000|2022-02-16 23:00:00|3345|3257|3285.5|3244|3371|3337.5|3279|3230|106
1645138800000|2022-02-17 23:00:00|3294.5|3250.5|3246|3244|3301|3280.5|3208|3190|134
1645398000000|2022-02-20 23:00:00|3278.5|3219.5|3092|3000|3290.5|3236|3052|3000|234
1645484400000|2022-02-21 23:00:00|3112|3058|3132|3130|3195|3168.5|3068.5|3030|620
1645570800000|2022-02-22 23:00:00|3197|3114|3127|3125|3422.5|3189.5|3127|3052|209
1645657200000|2022-02-23 23:00:00|3192.5|2912|3139.5|3114|3192.5|3150.5|2972|2912|429
1645743600000|2022-02-24 23:00:00|3192.5|3105.5|3202.4|3200.4|3215.4|3200.4|3108|3090|267
1646002800000|2022-02-27 23:00:00|3177.4|2950.4|3239.9|3237.9|3251.4|3237.9|3127.4|2950.4|129
1646089200000|2022-02-28 23:00:00|3217.4|3187.9|3152.4|3150.4|3269.9|3241.4|3144.4|3134.4|114
1646175600000|2022-03-01 23:00:00|3192.4|3138.9|3259.9|3160.9|3259.9|3226.4|3155.9|3134.4|391
1646262000000|2022-03-02 23:00:00|3250.9|3183.4|3156.9|3154.9|3271.4|3227.4|3147.9|3100.9|78
1646348400000|2022-03-03 23:00:00|3121.4|3100.4|3073.9|3010.9|3184.9|3145.4|3039.4|2963.4|228
1646607600000|2022-03-06 23:00:00|2997.9|2918.9|2998.9|2996.9|3090.4|3060.9|2930.4|2800.4|252
1646694000000|2022-03-07 23:00:00|2962.9|2911.9|3012.4|3010.4|3176.4|3044.4|2895.9|2876.4|256
1646780400000|2022-03-08 23:00:00|3018.9|2954.9|3151.9|3060.4|3191.4|3122.9|2976.9|2948.9|368
1646866800000|2022-03-09 23:00:00|3085.9|3083.9|3026.4|3024.4|3157.4|3101.4|3021.9|2972.4|336
1646953200000|2022-03-10 23:00:00|3061.9|3001.4|3094.5|3036.5|3131.9|3124.4|3007.4|2975.9|87
1647212400000|2022-03-13 23:00:00|3144.5|3079|3120|3118|3200.5|3138|3061|3057|493
1647298800000|2022-03-14 23:00:00|3128|3089.5|3106.5|3104.5|3135|3128.5|3051.5|2914|1341
1647385200000|2022-03-15 23:00:00|3205.5|3142.5|3233.5|3231.5|3260|3254|3171.5|2915|745
1647471600000|2022-03-16 23:00:00|3302|3233|3246.8|3244.8|3318|3277|3233.5|3195.3|1075
1647558000000|2022-03-17 23:00:00|3288.3|3220.3|3362.8|3251.3|3362.8|3300.8|3210.8|3206.3|215
1647817200000|2022-03-20 23:00:00|3317.3|3252.3|3282.3|3280.3|3362.3|3292.8|3259.3|3247.8|28
1647903600000|2022-03-21 23:00:00|3301.8|3246.8|3336.3|3294.8|3338.8|3315.3|3267.8|3246.8|135
1647990000000|2022-03-22 23:00:00|3352.8|3310.8|3253.8|3251.8|3352.8|3341.8|3253.8|3251.3|48
1648076400000|2022-03-23 23:00:00|3295.8|3252.3|3239.8|3237.8|3307.8|3287.8|3239.8|3231.3|84
1648162800000|2022-03-24 23:00:00|3288.3|3243.8|3268.3|3266.3|3326.3|3317.3|3244.8|3231.3|119
1648418400000|2022-03-27 22:00:00|3294.3|3241.8|3277.3|3275.3|3332.3|3301.3|3266.8|3231.8|45
1648504800000|2022-03-28 22:00:00|3299.3|3287.3|3360.8|3358.8|3422.8|3388.8|3299.3|3251.8|168
1648591200000|2022-03-29 22:00:00|3388.3|3341.3|3345.8|3343.8|3423.3|3351.3|3321.8|3316.8|180
1648677600000|2022-03-30 22:00:00|3386.8|3333.3|3300.3|3298.3|3397.3|3368.3|3300.3|3239.8|174
1648764000000|2022-03-31 22:00:00|3324.3|3276.3|3303.3|3301.3|3324.8|3309.3|3280.3|3102.8|29
1649023200000|2022-04-03 22:00:00|3322.8|3291.8|3350.3|3348.3|3391.3|3348.3|3297.3|3281.8|18
1649109600000|2022-04-04 22:00:00|3368.8|3324.3|3343.3|3341.3|3392.3|3375.8|3335.3|3303.3|84
1649196000000|2022-04-05 22:00:00|3363.8|3310.3|3277.8|3275.8|3380.3|3350.8|3258.8|3223.3|85
1649282400000|2022-04-06 22:00:00|3294.3|3242.8|3267.3|3265.3|3335.3|3315.3|3264.3|3242.8|41
1649368800000|2022-04-07 22:00:00|3330.3|3279.3|3302.3|3225.8|3331.8|3314.3|3256.3|3223.3|39
1649628000000|2022-04-10 22:00:00|3266.3|3264.3|3204.8|3202.8|3302.8|3265.8|3204.8|3165.3|123
1649714400000|2022-04-11 22:00:00|3201.8|3157.8|3192.8|3190.8|3260.8|3205.3|3158.3|3118.8|102
1649800800000|2022-04-12 22:00:00|3217.8|3173.3|3194.3|3159.3|3217.8|3195.3|3159.3|3114.8|51
1649887200000|2022-04-13 22:00:00|3180.3|3178.3|3201.8|3199.8|3252.8|3227.3|3180.3|3072.8|58
1650319200000|2022-04-18 22:00:00|3233.8|3172.8|3208.8|3206.8|3234.3|3211.3|3127.3|3120.8|43
1650405600000|2022-04-19 22:00:00|3233.8|3193.8|3245.3|3243.3|3264.3|3258.8|3203.8|3183.8|43
1650492000000|2022-04-20 22:00:00|3264.3|3234.8|3235.3|3233.3|3356.8|3299.8|3235.3|3183.3|204
1650578400000|2022-04-21 22:00:00|3250.8|3204.3|3174.8|3172.8|3273.8|3235.3|3174.8|3101.8|137
1650837600000|2022-04-24 22:00:00|3164.3|3081.3|3144.3|3142.3|3194.3|3168.3|3112.3|2748.8|95
1650924000000|2022-04-25 22:00:00|3186.8|3174.8|3065.3|3063.3|3203.3|3185.3|3065.3|3007.3|122
1651010400000|2022-04-26 22:00:00|3092.3|3050.8|3112.8|3059.3|3145.8|3105.3|3060.3|2794.8|60
1651096800000|2022-04-27 22:00:00|3086.8|3084.8|3136.8|3134.8|3187.8|3153.3|3086.8|3063.3|147
1651183200000|2022-04-28 22:00:00|3153.3|3148.3|3092.8|3090.8|3194.3|3167.3|3092.8|3072.8|56
1651442400000|2022-05-01 22:00:00|3105.3|3062.8|3053.3|3051.3|3109.8|3103.3|3041.8|2982.3|98
1651528800000|2022-05-02 22:00:00|3093.8|3034.8|3113.3|3028.3|3113.3|3081.8|3061.3|3028.3|36
1651615200000|2022-05-03 22:00:00|3096.3|3054.3|3164.3|3101.3|3164.3|3101.8|3061.8|3028.3|34
1651701600000|2022-05-04 22:00:00|3149.3|3107.8|3066.3|3064.3|3164.3|3146.3|3059.3|3044.8|48
1651788000000|2022-05-05 22:00:00|3081.8|3052.8|2995.8|2993.8|3081.8|3056.8|2972.3|2953.3|201
1652047200000|2022-05-08 22:00:00|2983.8|2935.3|2910.3|2908.3|3023.3|2993.8|2900.3|2853.3|68
1652133600000|2022-05-09 22:00:00|2921.3|2893.8|2989.8|2899.3|3003.3|2964.3|2911.8|2869.3|94
1652220000000|2022-05-10 22:00:00|2964.3|2917.8|2968.8|2966.8|3002.8|2976.8|2908.8|2620.8|144
1652306400000|2022-05-11 22:00:00|2930.8|2881.3|2979.3|2977.3|3002.3|2986.8|2900.8|2565.8|547
1652392800000|2022-05-12 22:00:00|3035.8|2986.8|3093.8|3051.3|3093.8|3076.3|3005.8|2541.3|40
1652652000000|2022-05-15 22:00:00|3071.8|3069.8|3070.8|3068.8|3103.8|3090.3|3059.8|3017.8|58
1652738400000|2022-05-16 22:00:00|3103.8|3078.3|3110.8|3108.8|3165.3|3119.3|3072.3|3034.8|91
1652824800000|2022-05-17 22:00:00|3139.3|3088.8|3044.8|3042.8|3164.3|3110.3|3032.8|2980.3|118
1652911200000|2022-05-18 22:00:00|3041.3|3000.3|3014.8|3012.8|3088.8|3041.8|2976.3|2965.3|47
1652997600000|2022-05-19 22:00:00|3089.3|3046.8|3056.8|3054.8|3128.8|3100.8|3056.3|2497.8|30
1653256800000|2022-05-22 22:00:00|3136.3|3086.8|3086.4|3084.4|3375.3|3118.3|3075.9|2732.3|48
1653343200000|2022-05-23 22:00:00|3082.4|3040.4|3091.4|3055.9|3107.4|3093.9|3059.4|3040.4|22
1653429600000|2022-05-24 22:00:00|3112.4|3049.4|3081.9|3028.4|3112.4|3064.9|3026.9|3003.9|16
1653516000000|2022-05-25 22:00:00|3071.4|3029.4|3106.9|3104.9|3124.9|3104.9|3054.9|2991.4|29
1653602400000|2022-05-26 22:00:00|3122.9|3073.4|3178.9|3176.9|3235.4|3179.4|3106.9|3050.4|143
1653861600000|2022-05-29 22:00:00|3226.4|3159.4|3241.9|3132.9|3262.4|3229.4|3211.4|3132.4|147
1653948000000|2022-05-30 22:00:00|3240.9|3191.4|3170.4|3168.4|3241.9|3212.4|3170.4|3132.9|125
1654034400000|2022-05-31 22:00:00|3210.9|3159.4|3143.4|3141.4|3255.9|3188.9|3141.9|3106.4|107
1654120800000|2022-06-01 22:00:00|3161.9|3119.9|3192.5|3190.5|3255.5|3197|3154.4|3119.9|119
1654207200000|2022-06-02 22:00:00|3245|3194|3173.5|3171.5|3275.5|3221.5|3173.5|3162|27
1654466400000|2022-06-05 22:00:00|3222|3170|3230.5|3156|3275.5|3210.5|3199|3140.5|6
1654552800000|2022-06-06 22:00:00|3196.5|3145.5|3187|3185|3274.5|3187|3154.5|3145.5|45
1654639200000|2022-06-07 22:00:00|3223|3172.5|3179|3177|3255|3197|3159|3132.5|40
1654725600000|2022-06-08 22:00:00|3182|3130|3117.5|3055|3232.5|3156|3111.5|3044.5|36
1654812000000|2022-06-09 22:00:00|3108|3058|3021.5|3019.5|3118|3093.5|3021.5|2876|61
1655071200000|2022-06-12 22:00:00|2997.5|2949.5|2907.5|2905.5|3158.5|2985.5|2893.5|2700|107
1655157600000|2022-06-13 22:00:00|3158.5|2897.5|2838|2836|3159.5|2937|2837.5|2783|1703
1655244000000|2022-06-14 22:00:00|2878.5|2840|2877|2875|3161.5|2885|2836|2819|980
1655330400000|2022-06-15 22:00:00|2907|2861|2783.5|2781.5|3161.5|2867|2780|2510|272
1655416800000|2022-06-16 22:00:00|2831|2786|2808|2806|3159.5|2833.5|2795.5|2768.5|166
1655676000000|2022-06-19 22:00:00|2850.5|2812.5|2833.6|2831.6|2897.5|2856|2817.5|2667|25
1655762400000|2022-06-20 22:00:00|2871.6|2826.6|2853.1|2851.1|3157.6|2868.6|2842.6|2794.1|16
1655848800000|2022-06-21 22:00:00|2827.6|2782.6|2855.1|2853.1|3157.6|2863.6|2783.1|2750.1|73
1655935200000|2022-06-22 22:00:00|2874.6|2827.6|3157.6|2811.1|3157.6|2850.1|2809.6|2555.1|42
1656021600000|2022-06-23 22:00:00|2889.1|2845.6|2929.1|2927.1|3225.6|2937.1|2857.1|2812.6|155
1656280800000|2022-06-26 22:00:00|2956.1|2916.6|2968.2|2966.2|3018.6|2979.7|2933.1|2796.1|134
1656367200000|2022-06-27 22:00:00|2982.7|2934.7|2988.2|2896.2|3001.7|2985.2|2955.2|2896.2|11
1656453600000|2022-06-28 22:00:00|2965.2|2917.2|2910.2|2908.2|2988.2|2923.7|2880.2|2850.2|169
1656540000000|2022-06-29 22:00:00|2956.7|2929.7|2884.7|2882.7|2956.7|2929.7|2847.2|2834.2|126
1656626400000|2022-06-30 22:00:00|2887.2|2841.2|2893.2|2891.2|2930.2|2902.7|2840.7|2646.2|87
1656885600000|2022-07-03 22:00:00|2930.2|2891.2|2891.7|2889.7|2943.2|2920.7|2886.2|2840.2|152
1656972000000|2022-07-04 22:00:00|2943.2|2869.2|2934.7|2847.7|2943.2|2918.2|2822.7|2807.2|113
1657058400000|2022-07-05 22:00:00|2904.2|2858.7|2930.2|2928.2|3108.2|2933.7|2883.7|2685.2|71
1657144800000|2022-07-06 22:00:00|2979.2|2941.2|3023.2|2931.7|3023.2|2972.2|2933.2|2902.7|36
1657231200000|2022-07-07 22:00:00|2987.7|2939.2|3010.2|3008.2|3184.2|3009.2|2951.7|2894.2|62
1657490400000|2022-07-10 22:00:00|2994.7|2946.2|2984.2|2982.2|3241.7|3003.7|2967.2|2827.7|41
1657576800000|2022-07-11 22:00:00|2980.7|2948.2|2948.9|2946.9|3015.7|2965.9|2929.2|2885.9|26
1657663200000|2022-07-12 22:00:00|2968.4|2925.9|2927.9|2925.9|3012.9|2942.9|2880.4|2875.9|22
1657749600000|2022-07-13 22:00:00|2950.9|2905.4|2904.9|2862.9|3934.4|3002.9|2861.9|2853.9|42
1657836000000|2022-07-14 22:00:00|2877.9|2875.9|2939.9|2937.9|2993.9|2939.9|2877.9|2844.4|77
1658095200000|2022-07-17 22:00:00|2979.4|2932.4|2921.4|2919.4|3024.4|2982.9|2921.4|2869.9|53
1658181600000|2022-07-18 22:00:00|2940.4|2879.9|3003.9|2977.9|3099.9|2982.4|2876.4|2795.4|161
1658268000000|2022-07-19 22:00:00|3064.9|2975.9|2982.4|2980.4|3064.9|2996.9|2960.9|2916.9|94
1658354400000|2022-07-20 22:00:00|3024.4|2975.9|3045.9|3043.9|3103.9|3043.9|2994.9|2947.9|79
1658440800000|2022-07-21 22:00:00|3047.9|3000.4|3094.9|2957.9|3103.4|3077.4|3026.9|2957.9|18
1658700000000|2022-07-24 22:00:00|3055.9|3008.4|3015.4|3013.4|3092.9|3044.9|3008.4|2912.9|51
1658786400000|2022-07-25 22:00:00|3037.4|2989.9|3002.4|3000.4|3061.9|3017.4|2992.9|2920.9|4
1658872800000|2022-07-26 22:00:00|3014.4|2984.4|3044.4|3042.4|3106.9|3047.9|2992.9|2957.4|44
1658959200000|2022-07-27 22:00:00|3069.4|3026.9|3063.4|3061.4|3128.4|3066.9|3028.4|2975.9|52
1659045600000|2022-07-28 22:00:00|3108.4|3059.4|3196.9|3132.4|3196.9|3135.9|3094.4|3033.9|51
1659304800000|2022-07-31 22:00:00|3142.9|3100.9|3254.9|3043.4|3254.9|3157.9|3126.4|3043.4|76
1659391200000|2022-08-01 22:00:00|3151.9|3101.9|3166.9|3070.9|3222.4|3130.9|3091.9|3066.4|65
1659477600000|2022-08-02 22:00:00|3154.9|3104.4|3222.4|3125.4|3223.9|3164.4|3099.4|3048.9|48
1659564000000|2022-08-03 22:00:00|3199.4|3148.4|3155.4|3153.4|3265.4|3223.9|3155.4|3100.9|96
1659650400000|2022-08-04 22:00:00|3222.4|3177.9|3145.9|3143.9|3255.4|3205.9|3145.9|3112.9|97
1659909600000|2022-08-07 22:00:00|3187.4|3146.9|3165.4|3163.4|3235.9|3179.4|3160.9|3108.9|84
1659996000000|2022-08-08 22:00:00|3181.9|3133.9|3112.4|3110.4|3206.9|3169.9|3105.4|3072.9|154
1660082400000|2022-08-09 22:00:00|3188.9|3062.9|3156.4|3154.4|3188.9|3159.4|3072.4|3062.9|98
1660168800000|2022-08-10 22:00:00|3188.9|3147.4|3196.9|3194.9|3242.9|3205.4|3164.4|3110.4|18
1660255200000|2022-08-11 22:00:00|3221.9|3178.4|3264.9|3178.4|3265.9|3203.4|3180.4|3143.4|85
1660514400000|2022-08-14 22:00:00|3232.9|3181.9|3190.9|3188.9|3258.4|3212.9|3187.4|3122.9|74
1660600800000|2022-08-15 22:00:00|3213.9|3180.9|3234.4|3177.9|3234.4|3204.4|3163.4|3149.9|13
1660687200000|2022-08-16 22:00:00|3174.9|3172.9|3134.9|3132.9|3204.9|3196.4|3134.9|3113.4|7
1660773600000|2022-08-17 22:00:00|3160.9|3112.9|3135.9|3133.9|3193.9|3146.4|3128.9|3086.9|174
1660860000000|2022-08-18 22:00:00|3153.9|3099.9|3143.4|3060.9|3153.9|3141.9|3111.9|3049.4|42
1661119200000|2022-08-21 22:00:00|3121.9|3071.4|3073.9|3002.9|3143.4|3104.4|3040.9|2386.9|226
1661205600000|2022-08-22 22:00:00|3061.4|3012.4|3045.4|2941.4|3193.9|3035.9|2999.4|2939.9|81
1661292000000|2022-08-23 22:00:00|3016.9|2976.4|3034.9|3032.9|3106.4|3037.4|2973.9|2937.4|44
1661378400000|2022-08-24 22:00:00|3060.9|3023.4|3059.9|3057.9|3093.9|3070.9|3045.9|2982.4|30
1661464800000|2022-08-25 22:00:00|3096.9|3048.4|2974.9|2972.9|3124.9|3075.9|2974.9|2906.9|43