1311134400000|2011-07-20 04:00:00|583.2|583|573.8|573.6|587|586|571.8|571.6|1091100
1311220800000|2011-07-21 04:00:00|579.2|577|574.2|573|583.4|583|562.8|562.2|2051880
1311307200000|2011-07-22 04:00:00|580|572.4|585.6|585.2|590.8|590.4|572.6|570|1390720
1311566400000|2011-07-25 04:00:00|582|576.2|569.8|569.6|583|579.2|569|568.6|1520970
1311652800000|2011-07-26 04:00:00|576.2|566.6|560|559.8|576.2|571.8|559.4|559.2|1507305
1311739200000|2011-07-27 04:00:00|569.6|563.8|552.8|551.8|569.6|565.4|550.4|550.2|1998945
1311825600000|2011-07-28 04:00:00|553.6|552|564|563|571|569.6|551.6|550.6|2021245
1311912000000|2011-07-29 04:00:00|556|554.2|563.2|562.6|568|567.8|550.2|550|1585645
1312171200000|2011-08-01 04:00:00|573.4|571|576|574.8|579.6|579.2|564.4|564|2396930
1312257600000|2011-08-02 04:00:00|574.2|571|547.4|546.8|584|583.8|545.6|545.4|3111470
1312344000000|2011-08-03 04:00:00|553.4|549|545|543|557.2|555.2|527.4|526.4|3275140
1312430400000|2011-08-04 04:00:00|537.8|530|495|494.4|537.8|531|493.6|493.2|5975070
1312516800000|2011-08-05 04:00:00|505.2|500|485.2|484.4|508.2|505.8|457.4|456.6|4275430
1312776000000|2011-08-08 04:00:00|464.4|462|472.8|472.8|489|488.6|463.4|462|4492165
1312862400000|2011-08-09 04:00:00|500|480.2|501.2|500.8|509.2|508|474.8|473.4|2815360
1312948800000|2011-08-10 04:00:00|509.4|506|477|476.2|509.4|506|475.2|475|2707070
1313035200000|2011-08-11 04:00:00|489.6|480|506|505.2|515|514.6|483.2|480|1928240
1313121600000|2011-08-12 04:00:00|517.8|510|526.6|526.2|543|542.6|510.6|506|2396415
1313380800000|2011-08-15 04:00:00|532.4|530|524.6|524|535|532.8|519|518.6|1678685
1313467200000|2011-08-16 04:00:00|523|520.6|522|520.6|530.8|530.6|517.2|516.2|1373425
1313553600000|2011-08-17 04:00:00|527.8|524.6|516.6|516.2|533|532.6|510.4|510.2|1449000
1313640000000|2011-08-18 04:00:00|503.4|500|485.8|485.2|503.4|500|469.6|469.4|2187465
1313726400000|2011-08-19 04:00:00|477.8|475.8|446.2|445.2|484.4|483.4|440.2|440|2697025
1313985600000|2011-08-22 04:00:00|462.2|461.2|439.6|437.8|476|475.6|434|433.4|1938515
1314072000000|2011-08-23 04:00:00|441|438.4|459.2|459|462.2|461.8|438.8|434.2|2050550
1314158400000|2011-08-24 04:00:00|465.4|464|477.8|477|478.6|478.4|457.2|456|1532310
1314244800000|2011-08-25 04:00:00|480|476.8|462.2|461.4|480|476.8|458.2|458|1482865
1314331200000|2011-08-26 04:00:00|458.2|453|474.6|473.4|479|478.6|442|441.2|1793880
1314590400000|2011-08-29 04:00:00|485|480.2|494.8|493.6|497|496.6|483.6|480|1852965
1314676800000|2011-08-30 04:00:00|496|489.2|499.6|491|499.8|493.8|482.6|482|929165
1314763200000|2011-08-31 04:00:00|500|495.8|495|493.6|510|509.2|485.6|485.4|1360310
1314849600000|2011-09-01 04:00:00|494|493|480.6|479.2|497.4|497.2|477|476.4|1674515
1314936000000|2011-09-02 04:00:00|475|470.8|462.8|461.4|475|471.2|453.8|453.6|1768480
1315281600000|2011-09-06 04:00:00|450|447.8|459|458.6|464.2|462|446.4|445.6|1467895
1315368000000|2011-09-07 04:00:00|470.8|465.8|476.6|475.4|480|478.8|466|464.4|1084940
1315454400000|2011-09-08 04:00:00|472.2|471.4|473.2|471.2|480.6|479.6|466.2|464.8|1269220
1315540800000|2011-09-09 04:00:00|467.8|466|460.4|459|471.4|470.4|451.4|450.8|1523585
1315800000000|2011-09-12 04:00:00|457.6|450.6|458|457.6|466|465.4|449.6|449|1231425
1315886400000|2011-09-13 04:00:00|464.8|462.4|481.6|479.6|482.2|482|455.2|454.8|1675000
1315972800000|2011-09-14 04:00:00|486.8|485.2|486.6|484.8|497|496.4|476.2|475.4|1619825
1316059200000|2011-09-15 04:00:00|494|490|497.4|495.8|498.8|498.2|487.4|486.4|1190660
1316145600000|2011-09-16 04:00:00|495|489.8|515.4|513.6|516.6|515.8|493.8|487.8|1798850
1316404800000|2011-09-19 04:00:00|499.8|497|515.4|515|516.2|516|477.4|476.2|2536860
1316491200000|2011-09-20 04:00:00|520|511.2|521|520.2|532.8|531.4|514|511.2|2245605
1316577600000|2011-09-21 04:00:00|522|520|517|516.8|539|538|515.2|514|2088455
1316664000000|2011-09-22 04:00:00|508|503|512.6|512.4|522.6|520.4|498.4|497.4|1752035
1316750400000|2011-09-23 04:00:00|510|506.2|528.4|526.2|533|531.8|509.8|506.2|2684390
1317009600000|2011-09-26 04:00:00|531|525|509.8|506.8|531|527.6|498.2|498|2291375
1317096000000|2011-09-27 04:00:00|522.4|519.6|523.8|523.2|539.8|538.4|511.6|511.2|1609195
1317182400000|2011-09-28 04:00:00|530|524|493|491.6|530|524.2|490.6|490.2|1857190
1317268800000|2011-09-29 04:00:00|514.2|503.8|497.8|479.8|516.4|515|471.6|470.6|1864400
1317355200000|2011-09-30 04:00:00|496|490|488.4|487.8|498.2|497.4|470|469.6|2421955
1317614400000|2011-10-03 04:00:00|500|490|474.6|473.4|500|499.8|465.4|465|2498075
1317700800000|2011-10-04 04:00:00|473.8|465|474.2|473|487|485.8|458.8|458.2|2369795
1317787200000|2011-10-05 04:00:00|483|480.6|507.4|506.2|517|516.4|467.2|467|2792600
1317873600000|2011-10-06 04:00:00|512|507.2|539.4|538.6|552|550.8|501|500.6|3705490
1317960000000|2011-10-07 04:00:00|540|537|539.8|538.8|552|551|521.2|521|3211955
1318219200000|2011-10-10 04:00:00|547|546|557.8|556.4|564|563|540.6|540|1794975
1318305600000|2011-10-11 04:00:00|551.2|550.4|554.4|552.2|555.8|555|542.8|542|1444480
1318392000000|2011-10-12 04:00:00|545.6|544|556.4|555.4|560|559.8|544.8|544|2764340
1318478400000|2011-10-13 04:00:00|554|550|558.6|557.8|569.4|569.2|549.6|548.8|2237790
1318564800000|2011-10-14 04:00:00|559.2|558.8|561|560.8|571|570.8|545.8|545.2|3010285
1318824000000|2011-10-17 04:00:00|560|557.6|548.4|548|560|557.6|545.4|545.2|1585830
1318910400000|2011-10-18 04:00:00|547.8|545.4|567.2|565.2|569.2|568.2|535.6|534.4|2252020
1318996800000|2011-10-19 04:00:00|561.4|560|551.2|551|561.4|560|546.2|546|2183315
1319083200000|2011-10-20 04:00:00|558.2|548.8|547.2|545.8|558.2|548.8|540|539.6|2646715
1319169600000|2011-10-21 04:00:00|547.8|547|560.6|559.8|566|565.8|540.6|540.2|2792735
1319428800000|2011-10-24 04:00:00|558.8|555.2|571|570.6|577.8|577.6|557.4|555.2|2009930
1319515200000|2011-10-25 04:00:00|570|564|565.2|564|577.2|576.8|556.2|555.8|1539215
1319601600000|2011-10-26 04:00:00|565|562.4|559.6|558.4|569|566.2|548.4|548|1376285
1319688000000|2011-10-27 04:00:00|567|562.8|575.2|571.8|579|578.8|565.6|562.2|2134015
1319774400000|2011-10-28 04:00:00|574.4|573.2|597.4|596.6|600|599.8|560.4|560.2|2656515
1320033600000|2011-10-31 04:00:00|592.8|589.8|587.4|586|592.8|589.8|575.2|575|1923220
1320120000000|2011-11-01 04:00:00|575|567.8|580|575|580|577|560.2|560|1377735
1320206400000|2011-11-02 04:00:00|582.6|580.2|579.8|564.2|585.4|584.8|565.6|564.2|1871835
1320292800000|2011-11-03 04:00:00|599.6|597|649.2|647.4|649.6|648.4|593|591.2|5016305
1320379200000|2011-11-04 04:00:00|629.4|628|647|645.4|648|647.8|611|610.2|5950825
1320642000000|2011-11-07 05:00:00|639|632.8|625.8|624.6|640|639.8|615.2|615|2783660
1320728400000|2011-11-08 05:00:00|627.8|626.4|637.6|636.8|640|639.8|615.2|614.2|2763410
1320814800000|2011-11-09 05:00:00|618|617.4|618.8|616.6|629.6|628.6|606.2|606|2210980
1320901200000|2011-11-10 05:00:00|623.2|618|627.2|626|630|629.6|613.8|612.8|1847185
1320987600000|2011-11-11 05:00:00|638|636.4|674.4|672.8|690|689|613.6|611.4|7410720
1321246800000|2011-11-14 05:00:00|665|660|665.6|664.2|670.8|670.4|652.8|652.4|2631160
1321333200000|2011-11-15 05:00:00|660|658.2|678.6|677.2|688|686.8|654.8|654.8|2040605
1321419600000|2011-11-16 05:00:00|676|673.4|699.4|698.4|700|699.8|668.2|668|3308260
1321506000000|2011-11-17 05:00:00|698|693.8|678.2|673.8|698|696.2|664.2|663.8|2774585
1321592400000|2011-11-18 05:00:00|679.8|671.4|653|651.8|682.2|681.8|651.4|650.8|1866070
1321851600000|2011-11-21 05:00:00|648|645.8|635.4|634|648|645.8|621.4|621|2153735
1321938000000|2011-11-22 05:00:00|640|635.2|642.4|641|655.8|655.4|621.8|621|1837230
1322024400000|2011-11-23 05:00:00|635.8|633.8|629.6|629|641.2|640|625.2|625|1113260
1322197200000|2011-11-25 05:00:00|638.8|630.2|633.4|630.6|648|647.4|625.2|625|578375
1322456400000|2011-11-28 05:00:00|643|640|651.6|651.4|666|665.2|641.2|636|1567445
1322542800000|2011-11-29 05:00:00|654.8|649.6|635.8|634.4|662|661.4|632.6|632|1629065
1322629200000|2011-11-30 05:00:00|654.4|652|655|654.4|658.8|658.2|644.6|643.8|1433405
1322715600000|2011-12-01 05:00:00|652.4|650.8|649.2|648.4|680|679.4|640.2|639.4|2101775
1322802000000|2011-12-02 05:00:00|657.8|655.6|666.8|665.6|673.8|673.4|648.8|648|1694280
1323061200000|2011-12-05 05:00:00|672|670.4|688.4|687|700|699.8|669.2|668.6|2593370
1323147600000|2011-12-06 05:00:00|688|684.2|697.4|697.2|699.6|699.4|681.2|680.2|2224540
1323234000000|2011-12-07 05:00:00|694.8|692.4|683.8|682.2|697.8|697|676.2|675.6|1540045
1323320400000|2011-12-08 05:00:00|619.6|617|617.8|617.6|633|630.6|592.8|592.2|7243075
1323406800000|2011-12-09 05:00:00|615.4|609.6|620.8|620.2|622.4|622.2|605.8|605.4|2537835
1323666000000|2011-12-12 05:00:00|609.8|608.8|608.6|607.6|613|612.4|600.6|600.2|1638855
1323752400000|2011-12-13 05:00:00|607.8|606|589.4|588.2|618.6|617.8|578.6|578.2|2095605
1323838800000|2011-12-14 05:00:00|593.2|590|570.8|568.4|593.8|590.8|560.2|560|2493455
1323925200000|2011-12-15 05:00:00|577.2|574|573|571.6|584|583|562.6|562.4|1314590
1324011600000|2011-12-16 05:00:00|579|572|560|559.8|579|578.4|560|559.8|1792415
1324270800000|2011-12-19 05:00:00|562.4|561.8|554.8|553.6|569|568.4|547.6|547|2120640
1324357200000|2011-12-20 05:00:00|564.6|560|558|557.6|569|568.6|554.4|554.2|2209765
1324443600000|2011-12-21 05:00:00|563.6|560.4|551.4|550.4|563.6|560.8|520.8|520.6|3422050
1324530000000|2011-12-22 05:00:00|555.4|552.6|556.6|555.4|561.2|560.8|546.2|545.6|2809385
1324616400000|2011-12-23 05:00:00|559.8|557.6|558|557.4|560|560|550.4|550.2|1977120
1324962000000|2011-12-27 05:00:00|556.4|552.8|571.6|570.4|575.6|574.8|554.6|552.6|1895575
1324962000000|2011-12-27 05:00:00|556.4|552.8|571.6|570.4|575.6|574.8|554.6|552.6|1895575
1325048400000|2011-12-28 05:00:00|580|576|571.2|569.6|584.8|584|561.2|560.8|1388610
1325134800000|2011-12-29 05:00:00|571.4|570|575.2|574.6|586.8|586.2|571.4|570|1058395
1325221200000|2011-12-30 05:00:00|574.6|568|571.2|569.2|579.6|579.4|565.2|564.6|825860
1325566800000|2012-01-03 05:00:00|580|578.4|561.6|560.4|589.8|588.6|553.2|552.8|2002175
1325653200000|2012-01-04 05:00:00|565.6|562.4|554.6|553.2|573.6|573|550.2|550|1543005
1325739600000|2012-01-05 05:00:00|558.8|555|543|542|558.8|557.8|537.4|537|2099510
1325826000000|2012-01-06 05:00:00|547.2|544.2|538.6|537.6|556|554.8|529.2|528.4|1749990
1326085200000|2012-01-09 05:00:00|545.6|540|544.2|543.6|549.8|549.2|525.2|524.6|1993675
1326171600000|2012-01-10 05:00:00|553.2|547.2|552.4|551.2|555.6|555|545.2|545|1630550
1326258000000|2012-01-11 05:00:00|554.4|552.6|564.6|564.4|567.6|567|546.6|545.6|1214540
1326344400000|2012-01-12 05:00:00|569.6|566|565|563.8|572.4|571.6|556.8|556|1297530
1326430800000|2012-01-13 05:00:00|569.8|568|455.4|454.8|570|568.4|453|452.8|6400175
1326776400000|2012-01-17 05:00:00|532.8|532.6|532.2|530.6|546.6|546.2|529.6|528|8400385
1326862800000|2012-01-18 05:00:00|533.8|532.4|536.2|536|537.8|537.2|525.4|525|2323960
1326949200000|2012-01-19 05:00:00|543.8|540|535.2|534.6|554.8|553.8|532.4|532.2|2557545
1327035600000|2012-01-20 05:00:00|540|535.2|532.4|531.2|540|537.2|528.4|528|1818275
1327294800000|2012-01-23 05:00:00|537.8|537|535.6|534.2|544.4|543.8|532.2|532|1338345
1327381200000|2012-01-24 05:00:00|534|532.4|548.4|547.4|553.6|553.4|528.8|528.4|1831770
1327467600000|2012-01-25 05:00:00|546|545.2|559.4|558.4|560.2|560|541.8|541|1473590
1327554000000|2012-01-26 05:00:00|561.8|559.8|578.8|578.2|591.6|590.8|560.2|559.8|3263915
1327640400000|2012-01-27 05:00:00|576|572.2|586.6|585.6|594.4|593.4|571.2|570|1798185
1327899600000|2012-01-30 05:00:00|589.8|586.2|592|587.4|592|591.2|570.8|570.4|1646270
1327986000000|2012-01-31 05:00:00|598.2|596.6|582.6|581.4|599.6|598.8|578.4|577.6|1631640
1328072400000|2012-02-01 05:00:00|584.6|581.6|592|590|594.2|592.6|581.4|580.6|1306960
1328158800000|2012-02-02 05:00:00|594.4|592.4|605|603.8|617.6|616.8|593|592|1649295
1328245200000|2012-02-03 05:00:00|610|607|623.6|622.2|626.4|625.4|605.6|605|1696040
1328504400000|2012-02-06 05:00:00|622|621|636|635.2|638|637.8|621.4|620.2|1562150
1328590800000|2012-02-07 05:00:00|635.4|635.8|632|630.2|636.4|636|617.4|616.4|2082595
1328677200000|2012-02-08 05:00:00|635.4|630|639.4|636.6|640|639.8|626.4|625.8|1182335
1328763600000|2012-02-09 05:00:00|640|639|653.8|651.4|658|657.6|628.8|627.6|2810810
1328850000000|2012-02-10 05:00:00|645.4|640.4|622.2|621.8|645.4|641.4|598.6|596.8|3472190
1329109200000|2012-02-13 05:00:00|631.8|630.4|630|628.8|641.4|640.4|618.4|617|2796125
1329195600000|2012-02-14 05:00:00|635.8|628|663.4|663.2|675.8|675.6|631.8|628|3356410
1329282000000|2012-02-15 05:00:00|660|659|678|662.2|688.2|687.8|646.2|645.4|5616600
1329368400000|2012-02-16 05:00:00|670|667.4|688.2|682.8|690|689.8|653.8|650.8|4943060
1329454800000|2012-02-17 05:00:00|680|675.2|699.8|698.6|701|699.2|673.4|670.2|2898315
1329800400000|2012-02-21 05:00:00|697.2|695|691.2|690.4|697.2|697|676.4|676.2|2645145
1329886800000|2012-02-22 05:00:00|692|690.2|684.4|683|695|692.8|651|650|3939545
1329973200000|2012-02-23 05:00:00|680|677.4|691|690.6|699.4|698.2|671.4|671|1867445
1330059600000|2012-02-24 05:00:00|690.6|687.6|675.4|674|690.6|687.6|666.2|665.4|2284110
1330318800000|2012-02-27 05:00:00|673.8|671.2|673.2|671.8|680|679.8|661|660|1554465
1330405200000|2012-02-28 05:00:00|674|672.4|676.2|675.8|688.8|686.4|663.4|663|1430155
1330491600000|2012-02-29 05:00:00|677|676|668.4|666.8|682.8|682|663.6|662.8|1421790
1330578000000|2012-03-01 05:00:00|674|670.2|687.6|687.4|690|689.8|666.4|666|1760790
1330664400000|2012-03-02 05:00:00|688|684.2|681.4|680|690|689.8|674.6|674.2|1293305
1330923600000|2012-03-05 05:00:00|687.8|682|675.6|674.2|687.8|684.4|669.8|669.2|1121725
1331010000000|2012-03-06 05:00:00|668.6|664.6|663.4|662.4|668.6|664.6|653|652.4|1622880
1331096400000|2012-03-07 05:00:00|664|662.2|664.6|659.8|667|666|658.6|658|1038960
1331182800000|2012-03-08 05:00:00|666.6|663|662|661.4|669.8|669.4|661.2|660.6|1808595
1331269200000|2012-03-09 05:00:00|669|664|695|694.8|706|705.6|666|664|3621365
1331524800000|2012-03-12 04:00:00|694.6|694|720.2|720|725.8|725.4|693|692|4334585
1331611200000|2012-03-13 04:00:00|732|726.2|722.4|719.4|732|726.6|710.8|710|2255415
1331697600000|2012-03-14 04:00:00|720|717.6|706|704.2|720|719|697|696|2353860
1331784000000|2012-03-15 04:00:00|707.2|703.4|700.2|699.4|709.8|709.2|696.6|695.4|1530160
1331870400000|2012-03-16 04:00:00|700|696.6|706.6|705.2|717.8|717.2|697.8|696.6|1820065
1332129600000|2012-03-19 04:00:00|706.4|703|700|699.6|706.4|705.4|691.6|690.8|2565955
1332216000000|2012-03-20 04:00:00|695.2|695.2|699.6|698.4|704|703.6|691.8|691|1465810
1332302400000|2012-03-21 04:00:00|699.4|698.2|703|701.8|706|705.8|692.2|692|1369210
1332388800000|2012-03-22 04:00:00|699.8|696.8|687.6|687.2|703|702.8|687|686|1172330
1332475200000|2012-03-23 04:00:00|688.6|688|682.2|681.8|696.6|690.2|663.6|663|2286965
1332734400000|2012-03-26 04:00:00|711.8|708.2|752|750|761.6|761.2|701|700.8|15375650
1332820800000|2012-03-27 04:00:00|745|743|759|758.2|799|798.6|741.8|740|11777800
1332907200000|2012-03-28 04:00:00|758|754.4|757.4|754.6|769.2|768.8|743|742.2|4555045
1332993600000|2012-03-29 04:00:00|759.8|757|747.6|746.6|761.8|760.6|740.6|740.2|3436430
1333080000000|2012-03-30 04:00:00|755|750.4|744.8|743.4|759.8|758|734.2|733.4|3556715
1333339200000|2012-04-02 04:00:00|749.6|744.8|732.2|731.2|759.2|758|730.8|730.6|2063375
1333425600000|2012-04-03 04:00:00|735.8|734|766|757|769.4|768.8|735.4|733.2|2493325
1333512000000|2012-04-04 04:00:00|707.8|705|700|699.4|708.8|708|694.6|693.8|8544390
1333598400000|2012-04-05 04:00:00|708|700.8|692.8|689|709|708.2|688.4|688.2|2904055
1333944000000|2012-04-09 04:00:00|684|681.4|662.8|662.4|684|681.8|662.4|662|3064830
1334030400000|2012-04-10 04:00:00|665.2|663.2|649.4|648.2|677.4|676.6|642.8|641.6|3596380
1334116800000|2012-04-11 04:00:00|664.4|661|661.8|661|666|665|640.4|640.2|2450295
1334203200000|2012-04-12 04:00:00|679.8|668.4|669.8|668.4|691.2|689.6|659.2|658.4|2579790
1334289600000|2012-04-13 04:00:00|676|672.6|672.2|671|680.8|680|657.4|656.6|1494750
1334548800000|2012-04-16 04:00:00|671.8|667|645|644.6|674|673.4|642.2|641.8|2048960
1334635200000|2012-04-17 04:00:00|652.8|651|644.6|644.2|661.4|659.6|641.8|641|1788945
1334721600000|2012-04-18 04:00:00|650.2|641|653|652.8|655.4|654.2|632.4|630.6|1664615
1334808000000|2012-04-19 04:00:00|657.6|651|663.2|663|668.8|668.2|651.8|650.4|1571920
1334894400000|2012-04-20 04:00:00|664.2|662.2|663.2|662.4|674.6|672.8|659.4|658.8|1712725
1335153600000|2012-04-23 04:00:00|658.6|656.2|639.6|638.2|659.6|656.6|634.8|634.2|1863620
1335240000000|2012-04-24 04:00:00|643.6|640|636.8|635.8|643.6|640|621|620|1404820
1335326400000|2012-04-25 04:00:00|642.4|640|658.2|657.6|659.8|659.6|642.2|640|1393635
1335412800000|2012-04-26 04:00:00|662|658.4|669.8|668.2|670|669.8|658.6|658|980425
1335499200000|2012-04-27 04:00:00|672.6|670.2|666.6|666|672.6|670.4|659.2|658.2|1171810
1335758400000|2012-04-30 04:00:00|667.4|665.2|662.6|662.2|667.4|665.2|651.8|651.4|850340
1335844800000|2012-05-01 04:00:00|666.6|663.4|676.2|675|684.8|684.2|664.2|663.4|1349890
1335931200000|2012-05-02 04:00:00|672|671.6|678.8|678.4|687.8|686.6|669.2|667.2|1077205
1336017600000|2012-05-03 04:00:00|681|680|650.4|649.2|681|680|643|642.6|1837625
1336104000000|2012-05-04 04:00:00|649|646.2|636.6|636.4|651.6|648.2|628.2|628|1928575
1336363200000|2012-05-07 04:00:00|639.8|636.2|649.4|648.4|652|650.4|632.4|632.2|2009475
1336449600000|2012-05-08 04:00:00|652.2|650.4|603.8|602.8|654.6|653.4|587.6|587.4|4703140
1336536000000|2012-05-09 04:00:00|606|605.2|605.8|599|615.4|614.4|595.8|595.2|3194530
1336622400000|2012-05-10 04:00:00|650|648|660.6|658|693.6|693.2|650|648|7491430
1336708800000|2012-05-11 04:00:00|654.4|652.4|645.4|645|668.8|668.2|643.4|643.2|1599890
1336968000000|2012-05-14 04:00:00|638.8|638.2|601.2|601|642.6|638.8|601|600.8|6543280
1337054400000|2012-05-15 04:00:00|605|604.2|588.4|587.2|619.2|619|585|584.4|7582265
1337140800000|2012-05-16 04:00:00|594.4|592.2|583.6|583.2|603.8|603.4|577.8|577.6|6064885
1337227200000|2012-05-17 04:00:00|586.2|584|571.8|570.6|596.6|594.2|565|564.4|5504105
1337313600000|2012-05-18 04:00:00|569.6|567|564.6|550.2|569.6|569.2|537.4|536.6|7498055
1337572800000|2012-05-21 04:00:00|550|543.2|575.4|575.2|585.2|585|542.6|541.6|6822465
1337659200000|2012-05-22 04:00:00|605|601.6|616|615.6|628|625|600.6|600|11528340
1337745600000|2012-05-23 04:00:00|613.2|610.2|620.4|620|621.2|620.4|592.4|590|5726995
1337832000000|2012-05-24 04:00:00|625.8|621.8|609.8|606|626|622.4|594|593.6|5156125
1337918400000|2012-05-25 04:00:00|609.2|603|597.2|596.2|609.2|604|584|583.8|3591350
1338264000000|2012-05-29 04:00:00|605.4|605.2|634.8|633.4|639.2|638.6|603.6|603|8020760
1338350400000|2012-05-30 04:00:00|631.8|621.8|608.2|606.8|631.8|622.6|604.8|604.6|6287750
1338436800000|2012-05-31 04:00:00|601.8|600|590|588.8|606.8|603.6|575.4|575|5191025
1338523200000|2012-06-01 04:00:00|573.8|570|563|561.6|586.6|581|555.6|555|4211635
1338782400000|2012-06-04 04:00:00|562.8|560|557.6|557|570.2|566.8|542.4|542.2|4689175
1338868800000|2012-06-05 04:00:00|561.6|556|558.2|557.6|568.6|566.8|551.4|551.2|2480335
1338955200000|2012-06-06 04:00:00|566|562.4|585.2|583.6|589.2|588.8|565.4|562|4392445
1339041600000|2012-06-07 04:00:00|597.4|595.2|579|577.8|597.4|596.2|577.4|576.8|2245230
1339128000000|2012-06-08 04:00:00|578.6|577|602.4|600.4|604.2|603.4|563|562.6|4129470
1339387200000|2012-06-11 04:00:00|608|606|583.8|582.2|619.4|615|579.6|579|2966970
1339473600000|2012-06-12 04:00:00|588.8|583.4|594.2|592.8|597|595.6|576.6|576.2|2706500
1339560000000|2012-06-13 04:00:00|592.6|589.2|595.6|594.4|613|611.6|590.6|589.2|3863970
1339646400000|2012-06-14 04:00:00|604.4|601|588.6|587.4|613|611.6|573.2|572.4|4181915
1339732800000|2012-06-15 04:00:00|590.8|587.8|598.4|597|599|598.8|576.8|576.2|2848250
1339992000000|2012-06-18 04:00:00|600|598.4|638.2|636.8|646.8|646.2|591|590|5897985
1340078400000|2012-06-19 04:00:00|641.8|639.4|642.2|641.4|653.2|652.8|630|629.8|4396400
1340164800000|2012-06-20 04:00:00|670|666.8|676.6|675.6|690.8|689.6|665.4|664.2|16277140
1340251200000|2012-06-21 04:00:00|684.4|682.8|643.8|642.4|687.2|684.8|636.8|636.4|8071515
1340337600000|2012-06-22 04:00:00|655.6|652.8|676.4|675.6|679.6|679.4|649.6|649|12537720
1340596800000|2012-06-25 04:00:00|679.8|675|662.4|662.2|684|681.2|655.2|654.2|7131425
1340683200000|2012-06-26 04:00:00|641|640.4|632.2|631.4|647|646.8|628.8|628|11669455
1340769600000|2012-06-27 04:00:00|638|635.2|640.2|639.2|649|648.4|632|631.4|4907170
1340856000000|2012-06-28 04:00:00|636|634.2|628.6|623.6|642.6|642|613|612.4|4280375
1340942400000|2012-06-29 04:00:00|656|650.4|626.2|625|656|652|620.4|620|5063600
1341201600000|2012-07-02 04:00:00|627.8|627|608.2|607.6|636|634.2|604.4|603.6|2488715
1341288000000|2012-07-03 04:00:00|614|611|613.2|609.6|627|619.8|608.4|606.2|4425630
1341460800000|2012-07-05 04:00:00|618.2|616|625.2|624|633.4|633.2|617|616|5960260
1341547200000|2012-07-06 04:00:00|621.8|617|620.2|618.2|634.8|634|616.2|616|3572750
1341806400000|2012-07-09 04:00:00|620.4|617|630.4|629|636.8|636.2|613.8|612.8|4407990
1341892800000|2012-07-10 04:00:00|634.8|630.4|625.4|625.2|649.8|649.6|619|617.6|3324685
1341979200000|2012-07-11 04:00:00|632.4|627.4|630.2|629|633.8|633|620.2|620|2702735
1342065600000|2012-07-12 04:00:00|628|625.4|654.2|653.2|660.4|660|617.4|616|5418165
1342152000000|2012-07-13 04:00:00|660|657|686.6|683.6|688|687.4|658.4|655.8|6363505
1342411200000|2012-07-16 04:00:00|680|679|720|718.6|720|719.8|679.6|677.8|8330470
1342497600000|2012-07-17 04:00:00|701.8|696|667.4|665.8|704.8|704|648.2|647.6|11808585
1342584000000|2012-07-18 04:00:00|627.6|626.6|642.8|641.8|673.6|673.2|622|621.2|13313110
1342670400000|2012-07-19 04:00:00|658.8|647.2|645|644.4|663.6|662|641.4|640.6|7014355
1342756800000|2012-07-20 04:00:00|644.2|640|635.8|635|644.2|642.2|625.2|625|7507805
1343016000000|2012-07-23 04:00:00|621.8|620.4|613.8|612.8|626.4|625.6|613.4|612.4|6699015
1343102400000|2012-07-24 04:00:00|617.8|613.6|596.8|595.8|620.8|618.8|592.4|592.2|7162190
1343188800000|2012-07-25 04:00:00|599.8|597.8|579.6|578.8|599.8|598.8|575.2|575|11680020
1343275200000|2012-07-26 04:00:00|598|594|562.8|561.6|598|594|553.2|552.4|10616050
1343361600000|2012-07-27 04:00:00|574.6|571.2|590.2|589.2|593.4|593|562.2|562|8119610
1343620800000|2012-07-30 04:00:00|592|590.2|548|545.6|605.2|604.4|544.4|543.8|9225065
1343707200000|2012-07-31 04:00:00|551.6|550.2|548.2|547|560|558.6|547.2|546.8|6512250
1343793600000|2012-08-01 04:00:00|563.8|556.2|527|524.8|564|557|521.2|520.6|7176210
1343880000000|2012-08-02 04:00:00|534.2|525|535|521.6|535|530.6|510.6|510.4|6321110
1344225600000|2012-08-06 04:00:00|552.6|551|583.4|564.8|583.4|574|552.4|551|5264125
1344312000000|2012-08-07 04:00:00|574.2|570.2|610|598.6|619|617.6|574.2|570.2|9408395
1344398400000|2012-08-08 04:00:00|600|594|582.6|580|600|597.2|572.4|571.6|5546685
1344484800000|2012-08-09 04:00:00|591.6|582.6|589|587.4|600|599.6|585|582.4|3119800
1344571200000|2012-08-10 04:00:00|593|586|600|584.4|600|598.6|588.4|584|3354740
1344830400000|2012-08-13 04:00:00|597.8|593.2|630|612.8|630|625.4|582.8|581.4|4132280
1344916800000|2012-08-14 04:00:00|616|613.2|589.8|588.6|623.4|622.2|585.4|585|3605175
1345003200000|2012-08-15 04:00:00|588.2|587|589|586.2|595.2|593.4|577|576.2|2503370
1345089600000|2012-08-16 04:00:00|591|590|606|603.4|608|607.4|591|590|2651470
1345176000000|2012-08-17 04:00:00|604.8|600.2|600|598.2|614.6|613.4|599.8|598.2|2339735
1345435200000|2012-08-20 04:00:00|604.6|603|592|590.4|607.8|607.2|582.4|582|4580015
1345521600000|2012-08-21 04:00:00|595|592.2|583.2|580|600|599.6|580.4|580|3540245
1345608000000|2012-08-22 04:00:00|582.2|580.2|600|597.6|600.8|600|580.8|580|3467385
1345694400000|2012-08-23 04:00:00|599.8|599.4|614.4|612.6|617|616|593.6|593|6275115
1345780800000|2012-08-24 04:00:00|604|600.2|590.6|589.4|604.8|603|588.4|588|6824670
1346040000000|2012-08-27 04:00:00|593.6|591|567.6|565|594|592.4|563.6|563|6180240
1346126400000|2012-08-28 04:00:00|569.8|567|574.6|572.4|588|587.2|560.4|560|6792845
1346212800000|2012-08-29 04:00:00|572.8|570.4|568.8|567.2|572.8|570.6|560.8|560.4|3873355
1346299200000|2012-08-30 04:00:00|571.8|570|568.2|568|574|571|562.4|562|2978195
1346385600000|2012-08-31 04:00:00|573.8|572.4|574.8|569|577|576.4|564.2|564|2416935
1346731200000|2012-09-04 04:00:00|575.2|570.6|566|561|580|578.2|558.2|558|3472485
1346817600000|2012-09-05 04:00:00|570|563.6|560.2|557.8|570|566.6|556.4|556|2900610
1346904000000|2012-09-06 04:00:00|564.4|560.4|571|570|578|577.8|558.4|558|3910555
1346990400000|2012-09-07 04:00:00|577|574|588.2|586.2|591.4|591.4|570.2|570|4389075
1347249600000|2012-09-10 04:00:00|586|584|547.8|545.2|586|584|546|545.2|6679200
1347336000000|2012-09-11 04:00:00|557.2|554|556|553.4|563|562.8|548.6|548|3889005
1347422400000|2012-09-12 04:00:00|563.2|561|565.8|564.8|571.6|571.4|556.4|556|5144020
1347508800000|2012-09-13 04:00:00|572|570|589.6|587.2|590|589.8|570|569.8|6269635
1347595200000|2012-09-14 04:00:00|599.8|597.6|607.8|606.8|613.6|613|597.6|593|7167365
1347854400000|2012-09-17 04:00:00|651.4|647.4|655.8|650.6|655.8|655.4|631|630.2|14685250
1347940800000|2012-09-18 04:00:00|638|636.6|627.2|625.8|638|636.8|613.6|613|7796145
1348027200000|2012-09-19 04:00:00|620|618.6|621|620.6|635|634.8|618.8|618.4|4612435
1348113600000|2012-09-20 04:00:00|620|619.6|618.6|617.4|630|629.8|615|613.6|3397075
1348200000000|2012-09-21 04:00:00|629.8|622.6|600.8|596.2|630|624.6|591|590.4|7789805
1348459200000|2012-09-24 04:00:00|595|590|613.4|612.2|621|620.2|588.8|588|6100865
1348545600000|2012-09-25 04:00:00|573|571|553.2|552.6|589.6|587.2|550.8|550.6|24163090
1348632000000|2012-09-26 04:00:00|560.6|553|550.8|550.6|567|562.8|550.2|550|7007660
1348718400000|2012-09-27 04:00:00|557.4|554.4|570|567.2|571|570.2|552.2|552|8584740
1348804800000|2012-09-28 04:00:00|576|574|585.8|580|597.8|597.6|574.8|574|20120975
1349064000000|2012-10-01 04:00:00|590|588.2|583.4|582|597.8|594.4|580.2|580|4030395
1349150400000|2012-10-02 04:00:00|587|583.4|598|595.4|598|597|580.2|580|3449820
1349236800000|2012-10-03 04:00:00|595|594.8|587.2|585.4|597|596.4|585.2|584.6|4248440
1349323200000|2012-10-04 04:00:00|600.4|599.8|589|584.8|602|601.8|573.4|573|5842780
1349409600000|2012-10-05 04:00:00|595.2|590.8|578.4|576.2|595.8|592.6|574|573.4|3823510
1349668800000|2012-10-08 04:00:00|578|576|585.6|584.6|588|587.6|572.8|572.2|4228625
1349755200000|2012-10-09 04:00:00|584|580.4|569|567|584|582.2|565.4|565|5696275
1349841600000|2012-10-10 04:00:00|568.8|567.4|569.4|566.6|575.8|574.4|560.4|560.2|2384765
1349928000000|2012-10-11 04:00:00|579.6|575|566.6|565.6|579.6|576.4|565.4|565|2095150
1350014400000|2012-10-12 04:00:00|574.4|566|553|552|574.8|572.8|550.2|550|4523470
1350273600000|2012-10-15 04:00:00|560.8|556|546.6|545.4|562.4|556.2|537.4|537|6774600
1350360000000|2012-10-16 04:00:00|556|550|561|559.8|561.8|561.2|547.8|546.6|2275545
1350446400000|2012-10-17 04:00:00|568|561|576.4|576|577|576.8|556.4|556|2859780
1350532800000|2012-10-18 04:00:00|578|576.4|561.8|560.6|578|577.2|556|555.6|3237720
1350619200000|2012-10-19 04:00:00|563.2|556.2|555.2|553.2|564.8|562.2|546.6|546|3350400
1350878400000|2012-10-22 04:00:00|560|555|557|555.6|560|559.2|547.6|547.2|1644495
1350964800000|2012-10-23 04:00:00|550|547.2|571.2|566.4|571.2|571|550|547.2|2852345
1351051200000|2012-10-24 04:00:00|570.6|565.2|549|546|570.6|567.8|545.2|545|4250645
1351137600000|2012-10-25 04:00:00|556|552.8|551.2|549.8|556|555|549.2|549|2755805
1351224000000|2012-10-26 04:00:00|552.6|550.4|548|546.2|556|555.8|540.6|540.2|2249200
1351656000000|2012-10-31 04:00:00|555|554|566|560.6|567|566.4|548.4|547|3350075
1351742400000|2012-11-01 04:00:00|565.8|564|599|584.4|599|589.4|564.4|564|4947125
1351828800000|2012-11-02 04:00:00|588|585.2|578.4|570.8|591|590.8|575|570.8|4974310
1352091600000|2012-11-05 05:00:00|598|590|633|628.6|633|631|590.4|586.6|9723540
1352178000000|2012-11-06 05:00:00|612.6|611.2|629.8|621|629.8|623.4|599.2|599|10633930
1352264400000|2012-11-07 05:00:00|620|615|630.6|629.2|641.8|641|617.6|615|8116180
1352350800000|2012-11-08 05:00:00|624|618.8|627|625.2|638.2|637.2|623|618.8|5705085
1352437200000|2012-11-09 05:00:00|619.4|618|607|603.2|619.4|618.4|597.4|597|4169940
1352696400000|2012-11-12 05:00:00|608.8|604|622|621.4|628.4|628|603.4|603|2684405
1352782800000|2012-11-13 05:00:00|626|624.4|635.8|630.8|640|639.8|614.8|614.2|4746710
1352869200000|2012-11-14 05:00:00|639.6|638|628.8|626.6|643|641.6|624.6|624|3925300
1352955600000|2012-11-15 05:00:00|628|623.2|618|615.8|630|628|610.2|610|3992805
1353042000000|2012-11-16 05:00:00|626|619|636.6|633.4|640|639.8|612.6|611.4|4196570
1353301200000|2012-11-19 05:00:00|641.4|639.6|659|656.6|665|664.8|637|636.8|6088650
1353387600000|2012-11-20 05:00:00|656|655|660.2|659.2|662|660.8|638.6|638|4276535
1353474000000|2012-11-21 05:00:00|659.4|650.4|650|649.4|669.8|669|646|645.4|4246040
1353646800000|2012-11-23 05:00:00|656.4|651.4|643.2|641.8|656.4|651.4|634.4|634|2056085
1353906000000|2012-11-26 05:00:00|642.6|640.4|646|644|646|645.4|633|632.4|2155365
1353992400000|2012-11-27 05:00:00|643.6|640|644.8|642|653.2|652|630.6|630.2|3313825
1354078800000|2012-11-28 05:00:00|643|640|665|664.6|685.8|685.4|640|638.2|7314325
1354165200000|2012-11-29 05:00:00|669.6|666.2|674.8|673.4|680|679.8|657.8|657.4|4937630
1354251600000|2012-11-30 05:00:00|674|672|676.4|675|685.8|685.4|660.2|660|6240685
1354510800000|2012-12-03 05:00:00|678.2|677.8|693.4|692.2|700|699.8|670.2|670|8574740
1354597200000|2012-12-04 05:00:00|684|681|679|677.4|697|695.8|671.8|671|5785135
1354683600000|2012-12-05 05:00:00|678|675.8|675|673.6|683.8|683.2|671.8|671.6|2554390
1354770000000|2012-12-06 05:00:00|677.8|676|679|677.4|696|695.6|670.6|670|3129855
1354856400000|2012-12-07 05:00:00|686.2|684.6|684.6|683.2|690|686.8|677.4|677|3127975
1355115600000|2012-12-10 05:00:00|688.8|685|692|690.8|696|695.4|684.2|683|4288925
1355202000000|2012-12-11 05:00:00|694.4|691.4|706.4|705.2|710|709.8|689.2|688.4|7062320
1355288400000|2012-12-12 05:00:00|705.4|703|706.6|705.2|716|715.4|699.8|698.8|9311480
1355374800000|2012-12-13 05:00:00|704.6|703.8|673|670.4|706.6|705.8|655.4|655|10404835
1355461200000|2012-12-14 05:00:00|677.8|675|676.6|675.2|688.2|687.6|671.8|671|4647635
1355720400000|2012-12-17 05:00:00|680|677.2|690.2|688|690.8|689.6|678.4|676.8|3963545
1355806800000|2012-12-18 05:00:00|688.4|688.2|694.2|690|701.6|701.2|688.4|679|7527155
1355893200000|2012-12-19 05:00:00|699.2|697|693|691.6|705.2|705|690.8|690.2|6154540
1355979600000|2012-12-20 05:00:00|692.2|692|689|687.6|696|693.4|681|681|4523270
1356066000000|2012-12-21 05:00:00|680|677.2|680.6|679.6|684|682.8|671.8|671.6|7050500
1356325200000|2012-12-24 05:00:00|676|672|685.6|666.4|688|685|671.4|666.4|1830745
1356498000000|2012-12-26 05:00:00|687.4|684.8|672.8|671.4|687.4|685.2|670.4|670|2872835
1356584400000|2012-12-27 05:00:00|672|670|674.4|673|678.2|677.6|660.2|660|2590060
1356670800000|2012-12-28 05:00:00|671.8|666.2|665.4|663.8|673.2|672.4|660.4|660|1989185
1356930000000|2012-12-31 05:00:00|662|660|677.6|677|679.6|679.4|661.8|660|2693775
1357102800000|2013-01-02 05:00:00|695.6|694|708|706.8|709|708.4|695.6|694|5276305
1357189200000|2013-01-03 05:00:00|704.6|702.4|695.6|695.2|709|708.4|695.2|695|3544515
1357275600000|2013-01-04 05:00:00|696|695.6|688|687.2|698|695.6|678.6|678|3197350
1357534800000|2013-01-07 05:00:00|697.2|692|687.2|686.4|697.2|692|678.6|678|1985670
1357621200000|2013-01-08 05:00:00|686.8|686|673.8|672.4|690|687.4|662.4|662.2|6205295
1357707600000|2013-01-09 05:00:00|680.6|680|673.4|671.8|683.8|682.6|668.4|668|3368050
1357794000000|2013-01-10 05:00:00|679.8|679|671.4|670.4|679.8|679.2|668|667.6|4304230
1357880400000|2013-01-11 05:00:00|682|680|658.2|657.2|682|680|643.4|642.2|7209540
1358139600000|2013-01-14 05:00:00|662.8|660|665.6|665|667.6|667.2|657.2|657|4240970
1358226000000|2013-01-15 05:00:00|662.6|661|678.4|677|685|684.2|661.6|660.8|8032725
1358312400000|2013-01-16 05:00:00|680|677.4|682.2|681.2|684.8|684.6|674.8|674.2|6680290
1358398800000|2013-01-17 05:00:00|684|683|687.6|687.2|697|696.8|678.4|678|6812090
1358485200000|2013-01-18 05:00:00|694.8|690|691.4|690.2|695.8|695.4|676.8|676.4|16443365
1358830800000|2013-01-22 05:00:00|694|692|704.2|702.8|711|710.8|685.4|685|8789100
1358917200000|2013-01-23 05:00:00|701|700|721.4|719.6|724.8|724.6|699.6|699.2|7562835
1359003600000|2013-01-24 05:00:00|720|718.4|740.8|738.4|754.4|754.2|717.2|716.6|9405145
1359090000000|2013-01-25 05:00:00|739.8|738|740.4|739.2|750.8|750.8|736.4|736|6002215
1359349200000|2013-01-28 05:00:00|739.8|737.4|760.8|759.6|774.4|773.6|738.4|737.4|9013725
1359435600000|2013-01-29 05:00:00|763.2|760.4|759.8|758.4|768.8|768.2|742.8|742.4|6553330
1359522000000|2013-01-30 05:00:00|757|756.2|751|749.8|760.8|759.8|748.6|748.4|4609690
1359608400000|2013-01-31 05:00:00|756.6|751|751|749.8|757.8|754.8|739.4|738.6|4352540
1359694800000|2013-02-01 05:00:00|764|760|766|765.2|770|769.6|752.4|752.2|5316945
1359954000000|2013-02-04 05:00:00|769.6|766|755|754|769.6|768|752|751.8|5092450
1360040400000|2013-02-05 05:00:00|763.6|760|762.6|761.6|773|772.8|754|753.6|5659355
1360126800000|2013-02-06 05:00:00|762.4|760.2|784.8|782.8|787.8|787.6|759.2|757.8|9236705
1360213200000|2013-02-07 05:00:00|785|783.4|789.6|789|793.6|793.2|779.6|778.2|5759220
1360299600000|2013-02-08 05:00:00|789|788.2|785|783.8|799.8|799.4|783|782.8|5463905
1360558800000|2013-02-11 05:00:00|758.2|752.2|769.2|768|783.2|782.4|753.4|750|15509655
1360645200000|2013-02-12 05:00:00|770|768.8|758|755.4|777.6|777.2|746|745.8|10952165
1360731600000|2013-02-13 05:00:00|763.4|760.4|770|769.2|780|778.2|763.2|760.4|4468045
1360818000000|2013-02-14 05:00:00|775|770|766.2|765.2|775|774|764.2|764|4637805
1360904400000|2013-02-15 05:00:00|773|769.2|742|740.8|773|769.8|739.2|739|9598890
1361250000000|2013-02-19 05:00:00|755|746|785.8|785|785.8|785.6|746.2|745.2|10626765
1361336400000|2013-02-20 05:00:00|786.8|785.8|779|770.2|793|792.6|769.4|769.2|13519420
1361422800000|2013-02-21 05:00:00|727.8|725.6|703.2|702.4|748|745.6|691.2|690.6|42854345
1361509200000|2013-02-22 05:00:00|714|713.2|722.6|721.8|728|727.8|712.2|712|11780570
1361768400000|2013-02-25 05:00:00|724|723.2|688.8|687.6|735.4|734|687.2|687|13697225
1361854800000|2013-02-26 05:00:00|695.6|691.2|690.2|687.6|699.2|698.2|676.4|676|11441585
1361941200000|2013-02-27 05:00:00|690|688|702.2|702|708.2|708|689|688|9523020
1362027600000|2013-02-28 05:00:00|715.8|706|696.6|694|722|720|687.6|687.2|9022720
1362114000000|2013-03-01 05:00:00|702|700|692.8|692.2|702|700|686.4|685|7017380
1362373200000|2013-03-04 05:00:00|695.4|694.2|712|710.8|716.6|716|695.4|694|8090775
1362459600000|2013-03-05 05:00:00|722|717.8|733|732.8|738.8|738.2|716.2|715|8187020
1362546000000|2013-03-06 05:00:00|744|740|754.8|752.8|757.8|757.4|740.2|739.4|5346365
1362632400000|2013-03-07 05:00:00|757.6|750.8|765.4|764.6|773|772.6|750|748.4|5366585
1362718800000|2013-03-08 05:00:00|764.2|760|773.2|768|789|788.4|753|750|4090725
1362974400000|2013-03-11 04:00:00|777.4|775|784.4|781.2|788.8|788.2|773.4|773|7537205
1363060800000|2013-03-12 04:00:00|780|778.2|785.8|782.4|787.8|786.6|777.2|777|5768935
1363147200000|2013-03-13 04:00:00|782|780|780.8|779|789.8|789.6|776.8|776.2|3817485
1363233600000|2013-03-14 04:00:00|779.6|776|737.6|735|779.6|776.2|735.6|735|9711695
1363320000000|2013-03-15 04:00:00|733|730|708.4|700|733.6|732|704.4|700|13811065
1363579200000|2013-03-18 04:00:00|706|705.8|706.4|701.6|721.2|720.2|700.6|700.4|5859935
1363665600000|2013-03-19 04:00:00|712|705.4|701.6|701|712|711.6|698.8|698.6|5048290
1363752000000|2013-03-20 04:00:00|709|703|719.8|718.2|721.8|721.2|705.4|702.6|5390175
1363838400000|2013-03-21 04:00:00|719|716|721|718.2|741.4|741.2|715.2|714.8|4903755
1363924800000|2013-03-22 04:00:00|729.6|722.2|733.8|731.8|736|734.8|725.2|722.2|2077730
1364184000000|2013-03-25 04:00:00|742|740|753.6|750.4|770.4|770|736|735.4|10949000
1364270400000|2013-03-26 04:00:00|760|758.2|756.8|756.6|764.4|764|753.6|753.2|5992060
1364356800000|2013-03-27 04:00:00|759.8|758|764.4|761.6|767.6|766.8|746.8|746.2|6213325
1364443200000|2013-03-28 04:00:00|765|764|759.6|743.2|765|764.4|755.8|743.2|3795635
1364788800000|2013-04-01 04:00:00|847.8|842.6|880|875.2|933.6|933.2|834.2|834|64300600
1364875200000|2013-04-02 04:00:00|875|870.2|888.8|885.4|911|909.8|873|870.2|29636615
1364961600000|2013-04-03 04:00:00|863|862|822.2|820.6|870|866.2|804.6|804|27260365
1365048000000|2013-04-04 04:00:00|825|822.2|841.6|837.2|845|844.4|817.6|816|10833030
1365134400000|2013-04-05 04:00:00|836.8|828.6|827.2|825.2|837|836.4|811.2|810|6851280
1365393600000|2013-04-08 04:00:00|839.8|834|836.6|835.6|851|842.8|830.4|830.2|6937165
1365480000000|2013-04-09 04:00:00|836.4|833.2|810.4|808.2|836.4|834.4|807.8|806.6|7631235
1365566400000|2013-04-10 04:00:00|817.8|815|837.2|836.8|840.2|840|814.2|812|10010860
1365652800000|2013-04-11 04:00:00|839.4|838|871.2|870.2|891|890.4|836.4|835|16763990
1365739200000|2013-04-12 04:00:00|868.6|863.2|876|872.4|902.8|902.2|861.8|860.4|14524520
1365998400000|2013-04-15 04:00:00|876|870|869.2|864.2|876|875.6|851|850.2|7611695
1366084800000|2013-04-16 04:00:00|884|883.6|913.8|908.8|923|922|879.4|878|13563385
1366171200000|2013-04-17 04:00:00|911.6|909.2|909|908.4|919|917.8|892.4|890.8|9782990
1366257600000|2013-04-18 04:00:00|916.8|912.2|942.6|938.4|952|951.6|908|907.8|15371825
1366344000000|2013-04-19 04:00:00|959.4|952|958.2|952.6|997.6|997.4|941.8|940.8|14715220
1366603200000|2013-04-22 04:00:00|971.6|970|1003.8|1001.8|1004|1003.6|957.4|955|18817210
1366689600000|2013-04-23 04:00:00|1021|1015.4|1023.2|1016.6|1058.6|1056.6|1013.4|1013|17496235
1366776000000|2013-04-24 04:00:00|1021|1018|1009.8|1005.4|1022|1018.2|979.8|979.4|12250675
1366862400000|2013-04-25 04:00:00|1015|1010.6|1043|1037.2|1048|1047.8|1015|1010.6|13380460
1366948800000|2013-04-26 04:00:00|1062.6|1061.8|1027.8|1022.4|1074.8|1074.6|1013.2|1012|16936450
1367208000000|2013-04-29 04:00:00|1040|1030.2|1100|1094.6|1100|1099.6|1025|1024|17563355
1367294400000|2013-04-30 04:00:00|1123|1120|1085.6|1078.4|1163.6|1161.4|1075.4|1075|26356200
1367380800000|2013-05-01 04:00:00|1118.4|1109.2|1065.6|1063.4|1118.8|1111.2|1060.2|1060|12449915
1367467200000|2013-05-02 04:00:00|1080|1077.2|1083|1082|1105.6|1105|1074.6|1073.4|14557190
1367553600000|2013-05-03 04:00:00|1120|1118.2|1092.8|1087|1122|1120.6|1090.8|1087|16312165
1367812800000|2013-05-06 04:00:00|1128|1126|1194.8|1191|1195|1193|1110.2|1110|21060900
1367899200000|2013-05-07 04:00:00|1239|1237|1110.8|1107.4|1248|1247|1103.2|1102.4|48144295
1367985600000|2013-05-08 04:00:00|1149.6|1147|1117|1113|1164|1162.6|1114.6|1113|22886345
1368072000000|2013-05-09 04:00:00|1392.4|1388.2|1390|1387.6|1516|1515|1275|1273.2|135602395
1368158400000|2013-05-10 04:00:00|1395.6|1390|1535.2|1533.6|1620|1619.8|1385.2|1384.6|121441990
1368417600000|2013-05-13 04:00:00|1620|1617.2|1757|1753.2|1760|1759|1587|1583|105350050
1368504000000|2013-05-14 04:00:00|1884.8|1883.6|1664.8|1663|1942.4|1942.2|1623.2|1623|175025350
1368590400000|2013-05-15 04:00:00|1633|1626.4|1700.4|1695.6|1737.6|1737.4|1563|1562.2|72626020
1368676800000|2013-05-16 04:00:00|1899.6|1896|1844.6|1842.2|1900|1899.6|1773.4|1773|98560805
1368763200000|2013-05-17 04:00:00|1850|1849.2|1825|1824.2|1888.8|1887.6|1750.2|1750|86428485
1369022400000|2013-05-20 04:00:00|1825.6|1822.6|1798.8|1797.8|1850|1847.4|1772.6|1772.2|37928555
1369108800000|2013-05-21 04:00:00|1774.2|1770.2|1752|1750.4|1799.8|1799.8|1706.4|1705.6|43140595
1369195200000|2013-05-22 04:00:00|1730|1726.4|1745.8|1743.2|1819.2|1818.2|1710.6|1710|41970400
1369281600000|2013-05-23 04:00:00|1703.8|1702|1856.4|1854.6|1860.2|1860|1661.8|1661|57833255
1369368000000|2013-05-24 04:00:00|1852|1848|1942.8|1941|1959|1958.8|1843.2|1839.6|76779415
1369713600000|2013-05-28 04:00:00|2040|2036.4|2205.2|2203.2|2215|2214.2|2006.8|2006|92836375
1369800000000|2013-05-29 04:00:00|2279.4|2270.8|2093.2|2092.8|2298.2|2296|1981.6|1980|120095695
1369886400000|2013-05-30 04:00:00|2046.4|2043.4|2100|2098.4|2190.8|2189.4|2024.2|2024|77354110
1369972800000|2013-05-31 04:00:00|2119.4|2116|1955|1954.4|2128.8|2127.2|1954.8|1954.4|72516500
1370232000000|2013-06-03 04:00:00|1952.6|1948.8|1853|1851.4|1952.6|1950|1765.2|1764.8|93180545
1370318400000|2013-06-04 04:00:00|1856.4|1851.8|1898.4|1896.4|1928.4|1927.8|1849.2|1847.6|43030285
1370404800000|2013-06-05 04:00:00|1874.4|1872.2|1909.4|1906.8|1959.8|1958.2|1789.6|1788.2|60082250
1370491200000|2013-06-06 04:00:00|1906|1905.8|1947.4|1945.4|1986|1985|1905.8|1904.8|46394085
1370577600000|2013-06-07 04:00:00|1960|1952.4|2040.2|2039.6|2058|2057.8|1935.4|1933.8|51852675
1370836800000|2013-06-10 04:00:00|1980.8|1980|2002.4|2000.6|2050.4|2049.2|1972.8|1971.4|43608395
1370923200000|2013-06-11 04:00:00|1967.6|1967|1891.4|1887|1973.6|1972.6|1881.4|1881|35848715
1371009600000|2013-06-12 04:00:00|1936.4|1935|1956.4|1951.8|2009.6|2008.6|1917.2|1915|44560060
1371096000000|2013-06-13 04:00:00|1982.8|1979.6|1964.8|1963|1985.8|1983.4|1903.6|1902|28762455
1371182400000|2013-06-14 04:00:00|2005|2000.2|2005.8|2004.8|2051|2050.4|1988|1986|31544415
1371441600000|2013-06-17 04:00:00|2076.8|2072|2044|2042.2|2095|2094.6|2025.2|2024|33972065
1371528000000|2013-06-18 04:00:00|2037.2|2032|2067.8|2066.2|2079.6|2079.2|1984.6|1984|43094615
1371614400000|2013-06-19 04:00:00|2044|2040.4|2093.6|2090.8|2133.6|2133.4|2042.2|2040.2|41991725
1371700800000|2013-06-20 04:00:00|2095.6|2093.2|2012.8|2011.8|2142.6|2142.2|1989.2|1989|49489920
1371787200000|2013-06-21 04:00:00|2073.8|2070|1978|1977|2074.8|2072.6|1951|1950|55994175
1372046400000|2013-06-24 04:00:00|1936|1930.2|2030|2028.6|2057.2|2056.2|1909.2|1905.8|33686500
1372132800000|2013-06-25 04:00:00|2065|2062.4|2050.4|2047.8|2084|2083.8|2014.4|2010.8|28441175
1372219200000|2013-06-26 04:00:00|2079|2072.8|2115.8|2115|2117.4|2116.8|2054.2|2052.8|31113215
1372305600000|2013-06-27 04:00:00|2134.6|2130.2|2186.8|2183.4|2205|2204|2123|2122.2|42526840
1372392000000|2013-06-28 04:00:00|2178|2171.2|2148.6|2145.8|2189|2188.4|2135.2|2134.2|25835820
1372651200000|2013-07-01 04:00:00|2193|2187.8|2345|2344.6|2355.4|2353.2|2187|2182|53026970
1372737600000|2013-07-02 04:00:00|2369.8|2360.6|2356.8|2355.4|2437.6|2435.6|2310.2|2310|58827535
1372824000000|2013-07-03 04:00:00|2363|2358.2|2304.6|2301|2385|2384.8|2286.4|2285.2|23102710
1372996800000|2013-07-05 04:00:00|2376|2370.6|2401.8|2400.4|2405.8|2404.4|2316|2314.8|32380810
1373256000000|2013-07-08 04:00:00|2440|2433|2432|2431.4|2443|2436.6|2376.8|2376.4|36762200
1373342400000|2013-07-09 04:00:00|2495.4|2492|2469.4|2467.6|2506.4|2505.8|2439.4|2438.2|39718185
1373428800000|2013-07-10 04:00:00|2465|2463.6|2448.8|2444.2|2465.6|2464.6|2415.8|2415.4|27103505
1373515200000|2013-07-11 04:00:00|2496.6|2494.8|2512.2|2512|2521.8|2521.4|2448|2447|35855765
1373601600000|2013-07-12 04:00:00|2512|2509.4|2598|2598|2599.6|2599|2490.4|2490.2|48475360
1373860800000|2013-07-15 04:00:00|2658|2653.6|2545.2|2543|2665.2|2663.8|2537.8|2536.2|47543445
1373947200000|2013-07-16 04:00:00|2526.4|2520.2|2184|2181.2|2527.4|2523.4|2146.4|2146|158101025
1374033600000|2013-07-17 04:00:00|2128|2120|2406|2404.4|2432.4|2432.2|2090.6|2090|126472095
1374120000000|2013-07-18 04:00:00|2419.8|2415.4|2382.2|2380.4|2454.6|2454|2325|2323.6|54905310
1374206400000|2013-07-19 04:00:00|2374.8|2369.4|2395.4|2394.2|2411|2410.4|2330.6|2330.2|28490060
1374465600000|2013-07-22 04:00:00|2408.2|2400|2448.6|2446.2|2533.6|2531.4|2401.6|2400|48282605
1374552000000|2013-07-23 04:00:00|2483|2480|2455.6|2455.2|2511.2|2510.4|2436.8|2436|36815900
1374638400000|2013-07-24 04:00:00|2489.6|2486.2|2435|2433.4|2489.8|2487|2394.2|2391|33088265
1374724800000|2013-07-25 04:00:00|2414|2407.6|2481.8|2480|2495|2494.8|2405|2403.8|25536780
1374811200000|2013-07-26 04:00:00|2562.6|2560.4|2588.2|2586|2613.8|2613.2|2533.4|2532.2|44871220
1375070400000|2013-07-29 04:00:00|2587.6|2580.2|2693.4|2691|2707.6|2707.2|2567.4|2565|47277495
1375156800000|2013-07-30 04:00:00|2700|2696.4|2635|2629.4|2750|2749.2|2564.8|2563.6|64102800
1375243200000|2013-07-31 04:00:00|2659.8|2653|2685.6|2683|2699.8|2699|2629.2|2629|30793595
1375329600000|2013-08-01 04:00:00|2705|2700.8|2711.2|2709.2|2730.4|2730|2654.4|2652.6|25506495
1375416000000|2013-08-02 04:00:00|2695|2690.2|2759|2758.4|2759|2758.8|2673.8|2672.2|26250580
1375675200000|2013-08-05 04:00:00|2804.4|2802|2898|2894.8|2898|2894.8|2793.2|2793|48918375
1375761600000|2013-08-06 04:00:00|2898.6|2897.2|2843.2|2841.8|2914.8|2914.2|2823|2822|44144765
1375848000000|2013-08-07 04:00:00|2838.8|2832|2688.4|2681.4|2839|2838|2649.6|2647.2|69707580
1375934400000|2013-08-08 04:00:00|3087.8|3082|3072|3068.2|3177.6|3176.6|3010.8|3009|124975340
1376020800000|2013-08-09 04:00:00|3062|3054|3058.8|3058.2|3119|3118.4|3029.2|3024|42927300
1376280000000|2013-08-12 04:00:00|2987.6|2982.2|2947.6|2947.2|3010|3009.8|2841.2|2841|71296205
1376366400000|2013-08-13 04:00:00|2992|2990|2908.6|2906.6|2997|2996|2889.2|2888.8|41184770
1376452800000|2013-08-14 04:00:00|2860|2854.6|2788|2784.6|2897|2892|2761.4|2761|55625415
1376539200000|2013-08-15 04:00:00|2734.8|2727.6|2793.2|2791.2|2872|2870.4|2700.2|2700|48915195
1376625600000|2013-08-16 04:00:00|2840|2835.8|2840.6|2837.8|2878.8|2877.6|2819.6|2819.4|33294525
1376884800000|2013-08-19 04:00:00|2869|2866.2|2898.2|2896.8|2947.6|2947.4|2856.6|2856.2|38895475
1376971200000|2013-08-20 04:00:00|2976|2971.8|2991.8|2989.8|2995.6|2995.4|2940.8|2940|29089670
1377057600000|2013-08-21 04:00:00|2999.8|2996|2956|2955.6|3006.2|3005.6|2926.2|2925|29499905
1377144000000|2013-08-22 04:00:00|2990|2984.8|3134.6|3133.6|3149.6|3148.8|2963.2|2962.4|45259060
1377230400000|2013-08-23 04:00:00|3136.2|3132|3236.6|3236.2|3246|3245.8|3101.4|3100|62524710
1377489600000|2013-08-26 04:00:00|3312|3310.4|3287.4|3282.2|3460|3459.8|3206.4|3205|117154380
1377576000000|2013-08-27 04:00:00|3250|3248|3340.6|3338|3376|3375.8|3220|3219|82848010
1377662400000|2013-08-28 04:00:00|3387.8|3380|3329.8|3328.6|3430|3429.4|3267.2|3265|69461270
1377748800000|2013-08-29 04:00:00|3289.2|3285|3321.2|3320|3355|3354.8|3255|3250|44527125
1377835200000|2013-08-30 04:00:00|3330|3324|3383|3379.4|3383|3379.8|3279.6|3279.4|45511445
1378180800000|2013-09-03 04:00:00|3464.8|3458|3378.8|3377.6|3469.6|3467|3330|3328|43318580
1378267200000|2013-09-04 04:00:00|3398|3395|3414|3410|3432.4|3430|3311.8|3311.2|54868460
1378353600000|2013-09-05 04:00:00|3407.6|3400|3398.8|3397.4|3430.4|3428.4|3366.6|3365|31316515
1378440000000|2013-09-06 04:00:00|3374.6|3370.6|3339.4|3337|3394.4|3392.2|3305|3303|41232980
1378699200000|2013-09-09 04:00:00|3265.4|3260.2|3214.8|3212.8|3290|3289.2|3170.4|3170.2|68656255
1378785600000|2013-09-10 04:00:00|3236|3229|3327.2|3325.8|3350|3349.8|3214|3212|41934140
1378872000000|2013-09-11 04:00:00|3320.8|3320|3271|3269.4|3358|3356.6|3242.8|3242.6|27308415
1378958400000|2013-09-12 04:00:00|3285|3279.4|3301.2|3298|3335.4|3333.8|3212.4|3210.2|28342980
1379044800000|2013-09-13 04:00:00|3256|3252.4|3310.2|3310|3327.6|3326.6|3243.6|3243|24924290
1379304000000|2013-09-16 04:00:00|3360|3356|3332|3330.2|3417|3416.8|3317.2|3316.8|36746710
1379390400000|2013-09-17 04:00:00|3312|3304.6|3326.2|3324|3368.8|3367.8|3268.6|3267.2|25856675
1379476800000|2013-09-18 04:00:00|3341.6|3339|3328.6|3325.2|3349.4|3348.4|3285|3284|25667190
1379563200000|2013-09-19 04:00:00|3413.2|3407|3558.4|3555|3609.4|3608.6|3385.8|3381.6|74660355
1379649600000|2013-09-20 04:00:00|3582.6|3578|3668|3667.8|3717|3716.2|3574|3571|63638215
1379908800000|2013-09-23 04:00:00|3683.8|3680.2|3622.4|3620|3709.8|3709.2|3543.4|3542.2|39519705
1379995200000|2013-09-24 04:00:00|3589.8|3582.6|3648|3644.8|3699.4|3698.4|3555|3553|30080585
1380081600000|2013-09-25 04:00:00|3670|3666.2|3705.6|3703.8|3726|3725.4|3612|3610|39349695
1380168000000|2013-09-26 04:00:00|3737|3732|3772.8|3771.8|3794|3793|3713.8|3712|31159425
1380254400000|2013-09-27 04:00:00|3752|3746.4|3819.8|3819|3825.6|3824.2|3731.2|3730|28287690
1380513600000|2013-09-30 04:00:00|3777|3775|3869.4|3867.4|3889.8|3889.4|3760.2|3760|42774560
1380600000000|2013-10-01 04:00:00|3879.8|3876.2|3860.6|3860.2|3884.6|3884.4|3768.2|3767.2|37437725
1380686400000|2013-10-02 04:00:00|3777.6|3771|3619.4|3616|3836.8|3836|3509.4|3508|99413050
1380772800000|2013-10-03 04:00:00|3504.8|3499.8|3466.2|3464|3594|3593.4|3360.2|3360|112823580
1380859200000|2013-10-04 04:00:00|3520.2|3520|3620.4|3618.2|3623.6|3621.8|3453.4|3453|68870310
1381118400000|2013-10-07 04:00:00|3654|3652|3660.6|3659.6|3734.6|3734|3605.6|3605.2|55189855
1381204800000|2013-10-08 04:00:00|3688.4|3685.6|3495.2|3492.8|3718.8|3718.4|3465|3464.2|66880070
1381291200000|2013-10-09 04:00:00|3499.8|3495|3376|3373.6|3499.8|3498.8|3233.4|3230|74253590
1381377600000|2013-10-10 04:00:00|3469.6|3460.6|3459.6|3456.8|3515|3510|3394.6|3393.8|42569410
1381464000000|2013-10-11 04:00:00|3446|3440|3571|3570|3585.8|3584.6|3428|3424|40042230
1381723200000|2013-10-14 04:00:00|3506|3499.8|3596|3594|3650|3647.8|3485.8|3483|37386655
1381809600000|2013-10-15 04:00:00|3707.4|3705.2|3679.4|3677.6|3775.8|3774.8|3664.2|3663.6|52469355
1381896000000|2013-10-16 04:00:00|3699.6|3694|3671.6|3669.8|3746|3745.2|3643.8|3641.8|40077005
1381982400000|2013-10-17 04:00:00|3671.2|3670|3659|3658.4|3696.2|3693|3620|3619.2|32559270
1382068800000|2013-10-18 04:00:00|3683.2|3682.8|3669|3667|3719.2|3718.2|3655.4|3650|28196975
1382328000000|2013-10-21 04:00:00|3667.8|3661.4|3450.6|3450|3668|3665.2|3420|3420|55948945
1382414400000|2013-10-22 04:00:00|3412|3409|3433.6|3424.4|3555.6|3555.2|3323.6|3322.2|55666295
1382500800000|2013-10-23 04:00:00|3379.8|3376.2|3290.4|3288.2|3436.2|3432|3204.2|3203|64308355
1382587200000|2013-10-24 04:00:00|3309.4|3300.2|3463.8|3458|3490|3489.6|3262.6|3256.2|52806715
1382673600000|2013-10-25 04:00:00|3490|3485|3393|3392.4|3490|3488.2|3338.2|3336|36797790
1382932800000|2013-10-28 04:00:00|3407|3403|3258|3255.8|3410|3407.2|3244.2|3242.8|37406410
1383019200000|2013-10-29 04:00:00|3257|3255|3289.4|3285.8|3309|3306.8|3060.2|3060|69176650
1383105600000|2013-10-30 04:00:00|3299.2|3292|3186.4|3183.2|3354|3352.6|3169.8|3163.2|40502955
1383192000000|2013-10-31 04:00:00|3120|3113|3199.8|3197.6|3249|3248.6|3068.8|3066|43689305
1383278400000|2013-11-01 04:00:00|3256.2|3250.2|3245.8|3239|3318.4|3318|3210|3208.6|34598170
1383541200000|2013-11-04 05:00:00|3296.4|3285.8|3503.6|3500.8|3507.8|3506.8|3290|3285.8|63119880
1383627600000|2013-11-05 05:00:00|3600|3596.4|3540.4|3531.4|3629|3626|3428.2|3427.2|84557970
1383714000000|2013-11-06 05:00:00|3103|3101|3023.2|3019.4|3214.6|3213.6|2927.2|2927|144344595
1383800400000|2013-11-07 05:00:00|2882.6|2882|2798.2|2793.6|2913.2|2912|2752.8|2752.2|104261760
1383886800000|2013-11-08 05:00:00|2718|2714.6|2759|2757|2812.2|2807.4|2647.8|2646.2|104766805
1384146000000|2013-11-11 05:00:00|2819.8|2810|2893.6|2891.2|2908.4|2907.8|2743.4|2742|67868785
1384232400000|2013-11-12 05:00:00|2894|2885.8|2757.8|2755.8|2894|2890|2724|2723.6|69561940
1384318800000|2013-11-13 05:00:00|2819.4|2817|2778.2|2775.4|2847.6|2846.6|2728.2|2726.4|57973625
1384405200000|2013-11-14 05:00:00|2784.8|2780.2|2753|2751|2808|2807|2682.8|2682.2|58719805
1384491600000|2013-11-15 05:00:00|2737|2730|2709.8|2702|2759|2758.4|2687|2686.8|47322830
1384750800000|2013-11-18 05:00:00|2709|2703.8|2431|2430.6|2709|2705|2392.4|2392.2|112507530
1384837200000|2013-11-19 05:00:00|2397|2393.4|2523.4|2521.6|2580|2579.8|2395.2|2393.4|90868220
1384923600000|2013-11-20 05:00:00|2520.2|2510|2423.8|2422|2549|2547|2381.6|2381.2|66567660
1385010000000|2013-11-21 05:00:00|2460|2457.6|2442|2438.6|2495.8|2494.8|2405.4|2405|56650275
1385096400000|2013-11-22 05:00:00|2437|2431.2|2428.8|2424.4|2455.4|2451.6|2359|2358.4|54529615
1385355600000|2013-11-25 05:00:00|2493.8|2487.4|2417|2415.6|2517|2516|2407|2406|49266880
1385442000000|2013-11-26 05:00:00|2398|2390|2412.2|2410.6|2454.6|2454.4|2322.4|2321.4|66009620
1385528400000|2013-11-27 05:00:00|2431|2430|2542.8|2540.2|2542.8|2540.2|2390.8|2390.2|59678690
1385701200000|2013-11-29 05:00:00|2591|2590|2549.4|2545.8|2611.8|2611.6|2539.8|2539.4|45952315
1385960400000|2013-12-02 05:00:00|2524.2|2523.8|2485|2484|2571|2569.8|2479.6|2478.6|36011780
1386046800000|2013-12-03 05:00:00|2657.4|2654.8|2894|2893.2|2898.8|2898|2632|2631.4|122208815
1386133200000|2013-12-04 05:00:00|2888.2|2880|2778.8|2778|2888.2|2886|2745.8|2742.6|62976310
1386219600000|2013-12-05 05:00:00|2822|2810|2809.4|2808.6|2867.2|2866.6|2794|2789.2|44681190
1386306000000|2013-12-06 05:00:00|2837|2832|2747.2|2747|2849.8|2848|2728.4|2726|38418980
1386565200000|2013-12-09 05:00:00|2742|2740|2831|2830.2|2834|2833|2684.6|2684.2|40543165
1386651600000|2013-12-10 05:00:00|2802|2797.4|2844.6|2842.6|2917.4|2916.6|2797.4|2797.2|47813120
1386738000000|2013-12-11 05:00:00|2840|2839.4|2792.6|2792.4|2861.8|2860.4|2790|2789.8|31784290
1386824400000|2013-12-12 05:00:00|2797.2|2793|2951|2947.2|2965|2963.6|2772.2|2770.4|49026840
1386910800000|2013-12-13 05:00:00|2967.6|2960|2952.2|2952|3036|3035.4|2947.2|2946.2|47274540
1387170000000|2013-12-16 05:00:00|2974|2969|2959|2957.2|3009|3008.6|2922.2|2922|30178920
1387256400000|2013-12-17 05:00:00|2950.2|2937.2|3051.4|3048.8|3092.6|3092.2|2927.8|2926|47548405
1387342800000|2013-12-18 05:00:00|3049.2|3042.2|2961|2959|3098|3097.2|2920|2919|51936945
1387429200000|2013-12-19 05:00:00|2938|2933.6|2815.4|2813.4|2940|2937|2782.4|2781.4|55720700
1387515600000|2013-12-20 05:00:00|2838.6|2835.6|2864.8|2860.2|2887.2|2887|2838.4|2835.6|32299950
1387774800000|2013-12-23 05:00:00|2898|2896|2872|2870.4|2924.8|2923.2|2854|2852|23728355
1387861200000|2013-12-24 05:00:00|2999.6|2996.4|3028.2|3026.2|3099.8|3099.2|2996.6|2996.4|43158905
1388034000000|2013-12-26 05:00:00|3100|3099.6|3110|3109|3160|3159.8|3088.2|3086|30764210
1388120400000|2013-12-27 05:00:00|3109.8|3104.6|3027.4|3016.8|3110|3109.4|3016.2|3016|24206435
1388379600000|2013-12-30 05:00:00|3024.2|3020.4|3049.4|3046.8|3096.2|3095.8|3016.4|3015|19868720
1388466000000|2013-12-31 05:00:00|3060|3048.8|3007.6|3005.6|3064.8|3062.2|2974|2973.2|18625330
1388638800000|2014-01-02 05:00:00|2999|2996|3002.2|3001.2|3049.6|3049.4|2932|2931|27693400
1388725200000|2014-01-03 05:00:00|3004.2|3000.4|2991.4|2990.4|3044|3041.4|2973.8|2972|21187310
1388984400000|2014-01-06 05:00:00|3005|3000.4|2941.2|2937.4|3008|3007|2905.4|2904.2|24110265
1389070800000|2014-01-07 05:00:00|2955|2951|2987.2|2984.6|3008|3007.6|2905.2|2905|22446365
1389157200000|2014-01-08 05:00:00|2979.8|2975|3026.6|3024|3074|3073|2978.4|2975|27697235
1389243600000|2014-01-09 05:00:00|3050.4|3043.4|2952.6|2950.4|3068.8|3068.4|2937.4|2937|24499595
1389330000000|2014-01-10 05:00:00|2969.4|2962.4|2915.6|2914|2978|2976.8|2847.2|2845|33416480
1389589200000|2014-01-13 05:00:00|2914|2910.6|2786.8|2783.6|2942|2939.2|2757.6|2756.2|28476105
1389675600000|2014-01-14 05:00:00|2812.6|2810.2|3225.2|3224|3240|3238.4|2736.2|2733.4|125168835
1389762000000|2014-01-15 05:00:00|3369.4|3366|3286.6|3282.6|3444.6|3443.8|3243.6|3241.4|85916170
1389848400000|2014-01-16 05:00:00|3250|3248.4|3419.4|3417|3454|3453.2|3250|3248.2|53554250
1389934800000|2014-01-17 05:00:00|3410.8|3407.4|3400.2|3399|3464|3463.6|3359.2|3359|40402560
1390280400000|2014-01-21 05:00:00|3430.6|3425|3534.2|3532.8|3545.8|3545.4|3419.8|3416|42851300
1390366800000|2014-01-22 05:00:00|3559.8|3557|3571.4|3568.6|3606.4|3605|3497.6|3495.2|29861360
1390453200000|2014-01-23 05:00:00|3550|3546.6|3629.6|3628.4|3647.6|3646.6|3470.2|3467.6|34727375
1390539600000|2014-01-24 05:00:00|3562|3560|3490.2|3489.4|3609.8|3607|3471|3470.2|33719020
1390798800000|2014-01-27 05:00:00|3500.6|3495|3392.6|3390.4|3558.4|3557.4|3299.8|3294|38622720
1390885200000|2014-01-28 05:00:00|3430|3420|3567.8|3565.4|3580|3579.2|3426.6|3420|26972590
1390971600000|2014-01-29 05:00:00|3506.6|3500|3504.8|3502.4|3582|3581.2|3464.6|3462.6|25434155
1391058000000|2014-01-30 05:00:00|3569.6|3560|3657.2|3656.6|3695.6|3695|3543.4|3540.2|36319635
1391144400000|2014-01-31 05:00:00|3579.6|3572|3628.8|3627.6|3720|3719|3579.4|3570.2|28111875
1391403600000|2014-02-03 05:00:00|3660|3652|3544|3535.6|3697.8|3694.4|3504|3503.2|30109440
1391490000000|2014-02-04 05:00:00|3609|3601|3574.6|3571.4|3632|3631.6|3530.8|3524|20733155
1391576400000|2014-02-05 05:00:00|3569.8|3567|3488.6|3484.6|3611.8|3608.2|3389.2|3386.2|31321320
1391662800000|2014-02-06 05:00:00|3525.2|3520.8|3568.6|3567.4|3603.4|3600.4|3524.6|3520|23915580
1391749200000|2014-02-07 05:00:00|3623.4|3620.2|3733|3731|3733|3732.4|3594.6|3592|38924925
1392008400000|2014-02-10 05:00:00|3794|3788.4|3932.6|3930.8|3986|3985.2|3794|3788.4|54749875
1392094800000|2014-02-11 05:00:00|3982.8|3980.2|3931|3930.8|4044|4040|3854.2|3854|45718055
1392181200000|2014-02-12 05:00:00|3919|3912|3912.6|3906.6|3965.4|3962.6|3890.6|3886.4|21881185
1392267600000|2014-02-13 05:00:00|3875.8|3868|3993.6|3990|4054.6|4054.4|3865.4|3862|34749745
1392354000000|2014-02-14 05:00:00|3965|3958.6|3967.4|3962.4|4037.6|4034|3942.4|3940|25966070
1392699600000|2014-02-18 05:00:00|4058|4050|4074.8|4071|4120|4119.8|4030|4027.2|37755270
1392786000000|2014-02-19 05:00:00|4074.8|4071|3921.2|3874.2|4074.8|4071|3870.2|3864|50358350
1392872400000|2014-02-20 05:00:00|4125.4|4125.4|4200|4197.4|4293.8|4291.8|4125.4|4125.4|73785205
1392958800000|2014-02-21 05:00:00|4225.8|4220.2|4193.4|4191|4279.6|4278.4|4184.6|4183.2|33560940
1393218000000|2014-02-24 05:00:00|4233.8|4229.4|4354.6|4352.8|4367.2|4365.8|4173.8|4165.2|35810600
1393304400000|2014-02-25 05:00:00|4569|4569|4965.6|4955.6|5184|5180.4|4569|4569|138175580
1393390800000|2014-02-26 05:00:00|4965.6|4955.6|5064|5054.4|5300|5299.8|4952.4|4951|96512815
1393477200000|2014-02-27 05:00:00|5064|5054.4|5052|5050.6|5238|5234.2|4968|4966.6|71432880
1393563600000|2014-02-28 05:00:00|5052|5050.6|4901|4896|5053.6|5051.8|4851.2|4851|58584195
1393822800000|2014-03-03 05:00:00|4901|4896|5015.8|5015.2|5033.6|5032|4700|4698.4|53704395
1393909200000|2014-03-04 05:00:00|5015.8|5015.2|5098|5092|5200|5199.6|5015.8|5015.2|34964705
1393995600000|2014-03-05 05:00:00|5098|5092|5053.2|5051.2|5139.8|5137.6|5036.2|5036|23961920
1394082000000|2014-03-06 05:00:00|5053.2|5051.2|5058.8|5054|5150|5148.6|4990.8|4989|31415860
1394168400000|2014-03-07 05:00:00|5058.8|5054|4925|4923.2|5097|5095|4888.4|4888.2|31561270
1394424000000|2014-03-10 04:00:00|4859|4853.4|4777|4775|4859|4853.6|4722.2|4721.2|32754380
1394510400000|2014-03-11 04:00:00|4777|4775|4688.2|4684.8|4893.2|4890.4|4649.8|4647.2|36436135
1394596800000|2014-03-12 04:00:00|4688.2|4684.8|4834.4|4824.8|4889.8|4888.4|4622.4|4622|41037255
1394683200000|2014-03-13 04:00:00|4834.4|4824.8|4758|4750.8|4884.8|4880|4680.8|4679|25473145
1394769600000|2014-03-14 04:00:00|4758|4750.8|4623.6|4610|4758|4750.8|4568.2|4566.2|34555755
1395028800000|2014-03-17 04:00:00|4710|4696|4682.6|4678|4758.6|4757.2|4610.2|4610|25188430
1395115200000|2014-03-18 04:00:00|4739.8|4737|4800.6|4798.4|4830|4829|4701|4700.2|26099150
1395201600000|2014-03-19 04:00:00|4830.6|4821.4|4717.8|4714.6|4831|4827|4672|4670.2|21025370
1395288000000|2014-03-20 04:00:00|4722.8|4720.2|4702|4693.8|4785|4781|4670.2|4666.6|15549735
1395374400000|2014-03-21 04:00:00|4719.8|4714.8|4581.2|4577.6|4723.8|4720|4551|4550|33619885
1395633600000|2014-03-24 04:00:00|4591|4587.8|4401.4|4401|4591|4587.8|4205.6|4205.4|48391865
1395720000000|2014-03-25 04:00:00|4486.6|4480|4409.2|4402|4541|4538|4360|4359|33408445
1395806400000|2014-03-26 04:00:00|4451.4|4445.2|4259.2|4258|4452|4446.2|4231.4|4227|29268915
1395892800000|2014-03-27 04:00:00|4254.8|4243.2|4146.6|4142.6|4272|4271.8|4061.6|4060|40869060
1395979200000|2014-03-28 04:00:00|4258.2|4255.6|4246|4244.2|4334.4|4333.6|4206.4|4205.2|40819080
1396238400000|2014-03-31 04:00:00|4334.8|4328|4169|4167.8|4336|4330.4|4130|4127.6|35062180
1396324800000|2014-04-01 04:00:00|4183.4|4176|4336.8|4336.4|4359.4|4357.4|4174.2|4171.2|31335010
1396411200000|2014-04-02 04:00:00|4403|4394|4607.2|4604|4617.4|4613.4|4361.8|4361|46172805
1396497600000|2014-04-03 04:00:00|4606.4|4605|4509.8|4506.2|4714.8|4712|4440.2|4440|46838475
1396584000000|2014-04-04 04:00:00|4530|4526|4244.8|4243.6|4565.4|4563.8|4225.6|4225|49492550
1396843200000|2014-04-07 04:00:00|4208.8|4140|4324|4120|4324|4321.6|4074.4|4070.2|30736280
1396929600000|2014-04-08 04:00:00|4210|4161|4340|4260|4340|4329.4|4116|4071|20618410
1397016000000|2014-04-09 04:00:00|4339.6|4280|4351|4346.4|4370|4367.8|4218.8|4217.6|15876475
1397102400000|2014-04-10 04:00:00|4336|4152.6|4066|4063.8|4370|4355|4052|4045|21544205
1397188800000|2014-04-11 04:00:00|4120|4066|4067.4|4058.4|4160|4135|3972|3971.4|27996845
1397448000000|2014-04-14 04:00:00|4066|4000|3968|3966.2|4200|4184|3890.4|3888.2|23546590
1397534400000|2014-04-15 04:00:00|3998|3950|3903.8|3902|4060|4020|3689.8|3686.2|41269080
1397620800000|2014-04-16 04:00:00|3954.6|3932|3940|3940|4000|3999.8|3817.4|3816.4|20747095
1397707200000|2014-04-17 04:00:00|3980|3950|3956|3952|4045.8|4044|3886|3843.6|18891070
1398052800000|2014-04-21 04:00:00|3951.8|3931|4108|4105|4124.2|4122|3881.4|3880|16020695
1398139200000|2014-04-22 04:00:00|4211|4117|4353|4352.4|4386.6|4385|4103.6|4100.4|28885815
1398225600000|2014-04-23 04:00:00|4380|4376.2|4215|4203|4402|4381.4|4141.2|4140|21593780
1398312000000|2014-04-24 04:00:00|4210|4191|4237.4|4150|4320|4254|4067.4|4064.2|15057070
1398398400000|2014-04-25 04:00:00|4180|4122|4000.4|3999|4240|4157.2|3954|3953|20524550
1398657600000|2014-04-28 04:00:00|4072.2|4010|3989.8|3981.4|4100|4070.6|3812.2|3808.8|20077630
1398744000000|2014-04-29 04:00:00|4018|3962|4108|4102|4142.98|4142|3915|3910.602|17994870
1398830400000|2014-04-30 04:00:00|4140|4010|4175.6|4172|4179.8|4175.2|4028|4010|13798540
1398916800000|2014-05-01 04:00:00|4163.4|4115|4150|4142|4280|4280|4118.8|4113.2|17056290
1399003200000|2014-05-02 04:00:00|4174.6|4107.8|4228|4223.2|4236|4231|4131.2|4107.8|13016950
1399262400000|2014-05-05 04:00:00|4260|4220|4334|4331.6|4355|4347.8|4165.6|4153|14463710
1399348800000|2014-05-06 04:00:00|4400|4318|4154.8|4145|4400|4368|4137.2|4135|16984870
1399435200000|2014-05-07 04:00:00|4207.2|4160|3724|3720|4235|4212|3678.6|3675|32588445
1399521600000|2014-05-08 04:00:00|3822|3752|3554.8|3544.6|3888.8|3885.2|3545.6|3544.4|58971585
1399608000000|2014-05-09 04:00:00|3585|3580|3643|3640|3668|3665.6|3545|3544.4|25586220
1399867200000|2014-05-12 04:00:00|3660|3543|3699.8|3694.2|3744|3740|3598.4|3543|21356625
1399953600000|2014-05-13 04:00:00|3716|3712|3805|3800.4|3826.8|3826.6|3649.8|3630.4|21926835
1400040000000|2014-05-14 04:00:00|3840|3791|3819|3815|3869.6|3867.4|3746.8|3740.6|17076225
1400126400000|2014-05-15 04:00:00|3826|3780|3773.6|3770|3853.2|3852.2|3708|3706|20064170
1400212800000|2014-05-16 04:00:00|3820.6|3760|3828.6|3825|3840.8|3839.8|3744|3740|13966210
1400472000000|2014-05-19 04:00:00|3871.2|3821.4|3940.4|3940|3940.4|3940|3800|3742|14326100
1400558400000|2014-05-20 04:00:00|3935.8|3910|3900.2|3895|3986.8|3981.4|3864.2|3861.4|17920355
1400644800000|2014-05-21 04:00:00|3938|3906|3999.6|3997.6|4000|3999.6|3899.8|3870|16743385
1400731200000|2014-05-22 04:00:00|4000|3991|4099.8|4095.2|4137.6|4133.8|3991.6|3991|18414705
1400817600000|2014-05-23 04:00:00|4140|4070|4144|4140|4155.4|4154|4052.2|4050|12142665
1401163200000|2014-05-27 04:00:00|4200|4192.2|4234.2|4223.4|4277.4|4274.8|4154.8|4150|16142840
1401249600000|2014-05-28 04:00:00|4217.6|4155.4|4209|4190|4270.2|4253|4108.4|4105.2|16254590
1401336000000|2014-05-29 04:00:00|4300|4175|4201.4|4200|4300|4246.4|4154.8|4153|13379580
1401422400000|2014-05-30 04:00:00|4250.6|4180|4154.2|4151|4296.6|4294|4142.2|4140.4|17800815
1401681600000|2014-06-02 04:00:00|4180|4140.6|4073.6|4069|4189.6|4185.4|4034.2|4033.4|14407680
1401768000000|2014-06-03 04:00:00|4199|4072|4097.8|4093.4|4199|4158|4052.8|4051.2|12094475
1401854400000|2014-06-04 04:00:00|4110|4080|4072|4062.4|4125.6|4123.8|4010.4|4007.8|10823090
1401940800000|2014-06-05 04:00:00|4125.6|4071|4140|4138.2|4184|4182.2|4069.6|4041|12639125
1402027200000|2014-06-06 04:00:00|4200|4140|4162|4161|4216.2|4214|4143.8|4134|9317260
1402286400000|2014-06-09 04:00:00|4190|4166|4088|4080|4199.8|4196|4086|4072.4|7939670
1402372800000|2014-06-10 04:00:00|4120|4002|4051.2|4050|4139.6|4133.8|4033.8|4002|10280105
1402459200000|2014-06-11 04:00:00|4060|3985|4090|4088|4100|4099.2|3986.4|3985|12060665
1402545600000|2014-06-12 04:00:00|4095|3978|4068.8|4062|4197.6|4196|4055|3978|19230585
1402632000000|2014-06-13 04:00:00|4093|4050|4116|4114|4158|4144.8|4033.8|4031|11430615
1402891200000|2014-06-16 04:00:00|4140|4100|4500|4495.6|4510|4509.6|4108.4|4099|39030695
1402977600000|2014-06-17 04:00:00|4499.6|4466|4610|4608.4|4709.4|4705.6|4460|4451.8|38887390
1403064000000|2014-06-18 04:00:00|4650|4611|4540|4534.4|4723|4642|4524.6|4522|18754185
1403150400000|2014-06-19 04:00:00|4560|4511.8|4538|4513.8|4706.2|4703.6|4527.6|4511.8|27912885
1403236800000|2014-06-20 04:00:00|4570|4532|4584|4580.2|4625.8|4623.6|4526.2|4520|14602675
1403496000000|2014-06-23 04:00:00|4652.6|4535.6|4754.8|4754|4779.8|4779.6|4567.8|4511.8|22700655
1403582400000|2014-06-24 04:00:00|4740|4700|4654|4644.2|4839|4834|4633.2|4632.4|24206905
1403668800000|2014-06-25 04:00:00|4670|4620|4740|4730|4751|4749.8|4605.6|4600|18068490
1403755200000|2014-06-26 04:00:00|4750|4681.4|4760|4620|4819.8|4806.2|4686.2|4620|16045015
1403841600000|2014-06-27 04:00:00|4730|4696|4780|4774.6|4800|4799.8|4691|4678.2|15298735
1404100800000|2014-06-30 04:00:00|4790|4720|4807|4804|4890|4889.8|4770|4720|14114670
1404187200000|2014-07-01 04:00:00|4819.8|4775.4|4792.8|4788.4|4875|4867|4777.6|4774|12307285
1404273600000|2014-07-02 04:00:00|4900|4768|4596|4590.8|4900|4844.4|4544.2|4541.4|23676800
1404360000000|2014-07-03 04:00:00|4700|4592|4586.8|4585|4700|4680|4482|4480|15398940
1404705600000|2014-07-07 04:00:00|4591|4570|4437.4|4430.2|4595.6|4592.8|4409.6|4408|17761295
1404792000000|2014-07-08 04:00:00|4470|4400|4380|4375|4470|4444.6|4287.6|4285.4|23212720
1404878400000|2014-07-09 04:00:00|4400|4362|4467|4455.4|4499|4483.2|4383.2|4328|12200725
1404964800000|2014-07-10 04:00:00|4487.6|4366.2|4386.4|4380.6|4487.6|4460|4321.2|4320.4|15949385
1405051200000|2014-07-11 04:00:00|4398|4380|4353|4350|4444.2|4433.8|4350|4349.4|10242750
1405310400000|2014-07-14 04:00:00|4440|4372|4545|4540|4575.8|4575.6|4313.2|4308.6|22359750
1405396800000|2014-07-15 04:00:00|4560|4541|4386|4381.4|4560|4560|4364.2|4362|17370945
1405483200000|2014-07-16 04:00:00|4396|4380|4354|4320|4553|4493|4331|4320|12607095
1405569600000|2014-07-17 04:00:00|4389.8|4333|4297.4|4287|4411.4|4410|4276.2|4266.8|15154530
1405656000000|2014-07-18 04:00:00|4330|4290|4403.2|4400.4|4424.2|4424|4300|4290|13189155
1405915200000|2014-07-21 04:00:00|4400|4385|4409.8|4407|4464.2|4461.8|4339.6|4262|11769930
1406001600000|2014-07-22 04:00:00|4514|4350.8|4399.2|4390|4538.6|4464.4|4383.8|4350.8|8926400
1406088000000|2014-07-23 04:00:00|4460|4388|4474|4468|4495|4492.4|4390|4388|9889070
1406174400000|2014-07-24 04:00:00|4500|4416|4479|4450|4502|4501|4418|4416|10332605
1406260800000|2014-07-25 04:00:00|4490|4420|4475.8|4470|4539.4|4536.6|4440|4420|9433660
1406520000000|2014-07-28 04:00:00|4560|4436|4493|4491|4639.8|4630|4430.8|4428|21189275
1406606400000|2014-07-29 04:00:00|4542.8|4472|4517|4514|4566|4564.6|4493|4420|9988190
1406692800000|2014-07-30 04:00:00|4582.4|4477.6|4586|4583|4592|4590|4408|4405.2|14223545
1406779200000|2014-07-31 04:00:00|4607.2|4586|4477.8|4461.8|4646.4|4640|4170.2|4145|24836090
1406865600000|2014-08-01 04:00:00|4545|4450|4677|4670|4750|4749.8|4329|4313.4|36886500
1407124800000|2014-08-04 04:00:00|4700|4660|4773.8|4766|4810|4808.8|4649|4600.2|17615185
1407211200000|2014-08-05 04:00:00|4789.6|4734.2|4778.6|4775.4|4859.8|4856.8|4714.2|4713.2|16225665
1407297600000|2014-08-06 04:00:00|4810|4780.2|4975|4961|5029.8|5025.4|4745|4729.2|27147650
1407384000000|2014-08-07 04:00:00|4970|4930|5053.2|5041|5134.4|5132.4|4961.8|4930|21974705
1407470400000|2014-08-08 04:00:00|4990|4960|4961|4959|5070.2|5041|4932.6|4930|14269735
1407729600000|2014-08-11 04:00:00|5128|5040.2|5178.8|5176|5275|5273.2|5058|5040|23572970
1407816000000|2014-08-12 04:00:00|5275.4|5183|5203.2|5200|5275.4|5212.4|5093.2|5091.4|17773555
1407902400000|2014-08-13 04:00:00|5219.2|5201.4|5259.6|5258.8|5313|5310|5194.6|5163.6|21280760
1407988800000|2014-08-14 04:00:00|5348|5260|5224|5223|5348|5276|5174.4|5170.4|12482670
1408075200000|2014-08-15 04:00:00|5249|5210|5239.8|5237.8|5270|5256|5171.2|5170|11621930
1408334400000|2014-08-18 04:00:00|5260|5241|5194.8|5185|5345.2|5344.8|5185.2|5180.6|16414890
1408420800000|2014-08-19 04:00:00|5219.8|5192|5123.6|5122.2|5229.8|5212|5036.4|5032.4|14490385
1408507200000|2014-08-20 04:00:00|5118|5104.6|5117|5108.2|5174.8|5172.4|5061|5060|8908160
1408593600000|2014-08-21 04:00:00|5152|5114|5091.8|5087.2|5176.6|5173|5065.6|5060|8585760
1408680000000|2014-08-22 04:00:00|5156|5060.6|5142.4|5137|5156|5142|5057.4|5052.2|9099100
1408939200000|2014-08-25 04:00:00|5174|5151.4|5253|5251|5273.6|5270.2|5160|5133.8|12510115
1409025600000|2014-08-26 04:00:00|5297.4|5242.2|5244|5240|5335.4|5309.8|5233.8|5230.8|12437010
1409112000000|2014-08-27 04:00:00|5320|5240.2|5265|5260|5320|5280|5208|5150|9499430
1409198400000|2014-08-28 04:00:00|5278|5250|5281.8|5280.8|5289.8|5286.4|5227.4|5216.2|8544060
1409284800000|2014-08-29 04:00:00|5299.8|5200.6|5390.8|5385.4|5440|5439.8|5299.8|5200.6|19285950
1409630400000|2014-09-02 04:00:00|5540|5522|5693.6|5692|5697.8|5696.2|5493|5474.4|27809635
1409716800000|2014-09-03 04:00:00|5840|5744.2|5619.8|5606.4|5840|5768.8|5604|5602|18501675
1409803200000|2014-09-04 04:00:00|5700|5663|5735|5731.8|5828.4|5828|5592|5580|23279495
1409889600000|2014-09-05 04:00:00|5840|5778.2|5545.4|5540.4|5840|5778.2|5450.8|5450.2|29639700
1410148800000|2014-09-08 04:00:00|5600|5571|5643|5640|5697.6|5696.8|5549.4|5540|15371115
1410235200000|2014-09-09 04:00:00|5690|5540|5578|5572|5709.8|5709|5543.4|5540|13207665
1410321600000|2014-09-10 04:00:00|5632.6|5482|5627.8|5623|5636|5629.4|5473.8|5473.2|10924330
1410408000000|2014-09-11 04:00:00|5640|5636|5603.6|5599|5695.8|5694.8|5572.6|5572.2|11066255
1410494400000|2014-09-12 04:00:00|5659.8|5527.4|5585|5580|5659.8|5646|5541.2|5527.4|9846220
1410753600000|2014-09-15 04:00:00|5657.2|5500|5108|5098|5657.2|5559.8|4985|4982.6|44281015
1410840000000|2014-09-16 04:00:00|5154|5140.2|5214|5206.2|5249.2|5248|5048.4|5048|23416745
1410926400000|2014-09-17 04:00:00|5228.4|5210.2|5234.4|5228.6|5294|5290|5192|5188|15598835
1411012800000|2014-09-18 04:00:00|5268.6|5242|5279.8|5265|5312|5310.2|5246.2|5204|10857915
1411099200000|2014-09-19 04:00:00|5348.6|5240|5179.8|5169.8|5348.6|5290|5104|5102|19929355
1411358400000|2014-09-22 04:00:00|5186|5100|4969.8|4958|5186|5156.6|4897.6|4894.2|22362985
1411444800000|2014-09-23 04:00:00|4968|4852|5007|5000|5077|5074.2|4870|4852|16872165
1411531200000|2014-09-24 04:00:00|5068.6|4988.4|5040|5031|5068.6|5056.6|4943.4|4940.8|10899585
1411617600000|2014-09-25 04:00:00|5106.8|5015.8|4945|4936|5106.8|5098|4924.8|4922|15293225
1411704000000|2014-09-26 04:00:00|4999|4887.2|4930.6|4926.2|4999|4993.8|4922.6|4887.2|11901100
1411963200000|2014-09-29 04:00:00|4928|4882|4896|4893.8|4972.8|4969.2|4814.8|4814|14859830
1412049600000|2014-09-30 04:00:00|4947.6|4835.6|4858|4855|4955|4950.2|4804.8|4802.4|12587145
1412136000000|2014-10-01 04:00:00|4878.6|4720|4829|4817.2|4878.6|4860|4715|4713|17771225
1412222400000|2014-10-02 04:00:00|4900|4802|5022|5016|5095.6|5095.6|4828.8|4802|27000955
1412308800000|2014-10-03 04:00:00|5060|5015|5115|5111.2|5130|5127|5024|5015|15845815
1412568000000|2014-10-06 04:00:00|5160|5130|5211|5210|5250|5248|5134.8|5115.6|22474350
1412654400000|2014-10-07 04:00:00|5200|5133.4|5202|5200.6|5229.4|5227.2|5119.2|5114.6|13150430
1412740800000|2014-10-08 04:00:00|5201.8|5160|5213.8|5204|5280|5256.6|5057.4|5052.8|14850555
1412827200000|2014-10-09 04:00:00|5242|5210|5176|5156|5311.8|5309.2|5091.8|5088|21974890
1412913600000|2014-10-10 04:00:00|5050|5040|4724|4720|5062|5050|4704|4703.4|35492690
1413172800000|2014-10-13 04:00:00|4738|4700|4472|4460.8|4805.8|4801.8|4400|4400|32265560
1413259200000|2014-10-14 04:00:00|4500|4466|4575|4572|4648.8|4647.8|4461|4400|20670050
1413345600000|2014-10-15 04:00:00|4655.8|4502|4470|4460|4655.8|4617.6|4347.6|4346.4|25066210
1413432000000|2014-10-16 04:00:00|4498|4469.8|4557.6|4525|4599.6|4598.4|4360|4340|15488900
1413518400000|2014-10-17 04:00:00|4585.8|4555|4555.8|4547.4|4696|4695|4533|4530.6|17919220
1413777600000|2014-10-20 04:00:00|4667.6|4560|4630|4616.4|4667.6|4645.8|4460|4444.4|10941115
1413864000000|2014-10-21 04:00:00|4694.8|4560|4698|4690|4718|4715|4596.4|4560|11136755
1413950400000|2014-10-22 04:00:00|4736|4662|4639|4631|4748.2|4746.6|4615|4611.2|11726835
1414036800000|2014-10-23 04:00:00|4740|4600|4712.8|4700.4|4740|4725.2|4641.8|4600|10552570
1414123200000|2014-10-24 04:00:00|4698|4652|4704.8|4702|4756|4747|4624.4|4623|11221290
1414382400000|2014-10-27 04:00:00|4713.2|4640|4440|4437.6|4770|4700.6|4406.6|4406.2|28338260
1414468800000|2014-10-28 04:00:00|4580|4460|4809.8|4806|4892|4890.4|4480|4423|30891105
1414555200000|2014-10-29 04:00:00|4870|4760|4759.8|4757.6|4885.2|4879.8|4714|4712.8|15109860
1414641600000|2014-10-30 04:00:00|4760|4706|4779|4768|4840|4799.4|4696|4687.8|10165475
1414728000000|2014-10-31 04:00:00|4912|4801|4839.8|4830|4912|4869.8|4777.6|4700|12075485
1414990800000|2014-11-03 05:00:00|4912|4832.2|4846|4844|4970.6|4946.8|4828.6|4820.2|12886350
1415077200000|2014-11-04 05:00:00|4920|4760|4800|4798|4941|4865|4732|4730|11064465
1415163600000|2014-11-05 05:00:00|4871.8|4816|4940|4934|4988|4987.2|4351.2|4340|29442560
1415250000000|2014-11-06 05:00:00|4918|4900.2|4836|4827.8|4939|4930.6|4576.6|4570|47860355
1415336400000|2014-11-07 05:00:00|4900|4760|4800|4790.2|4900|4880|4744.8|4744.4|15592440
1415595600000|2014-11-10 05:00:00|4857.6|4736|4846|4845|4857.6|4857.4|4738|4736|14359350
1415682000000|2014-11-11 05:00:00|4900|4800|5027|5023.2|5037|5035.6|4830.8|4800|23238210
1415768400000|2014-11-12 05:00:00|5060|5024|4997.8|4984.2|5060|5045.8|4913.8|4911|17928985
1415854800000|2014-11-13 05:00:00|5034|4966.4|5040|5038.4|5115|5112.4|4992|4966.4|18853310
1415941200000|2014-11-14 05:00:00|5054.6|5020|5169|5164|5176|5174.2|4940|4933|18767850
1416200400000|2014-11-17 05:00:00|5189.4|5110.2|5079|5069|5189.4|5176.6|5044.8|5040|11545875
1416286800000|2014-11-18 05:00:00|5192.8|5060|5160|5151.2|5199.8|5198.2|5094.2|5060|13703580
1416373200000|2014-11-19 05:00:00|5137.8|5112|4970.6|4962|5202|5159.2|4914.8|4912|24387395
1416459600000|2014-11-20 05:00:00|5018.6|4920|4989.8|4980|5018.6|5015|4924|4920|10680235
1416546000000|2014-11-21 05:00:00|5060|4957|4850.8|4848|5060|5058.8|4843.8|4843.4|23094830
1416805200000|2014-11-24 05:00:00|4894.6|4884.2|4940|4927.6|4991.4|4967|4814.6|4800|14636515
1416891600000|2014-11-25 05:00:00|4994.4|4920|4977.4|4969.6|4994.4|4992|4920|4920|9322150
1416978000000|2014-11-26 05:00:00|4980|4932.006|4977.8|4960.2|4980|4978|4933.8|4932.006|6083730
1417150800000|2014-11-28 05:00:00|4907.2|4906.8|4890.2|4888|4934|4927.2|4851.8|4850.2|6220255
1417410000000|2014-12-01 05:00:00|4848.6|4820|4649.8|4645.2|4855|4855|4582|4580.2|24376935
1417496400000|2014-12-02 05:00:00|4703|4672|4640|4630.6|4775.4|4743.8|4562|4560|16743165
1417582800000|2014-12-03 05:00:00|4653.6|4510|4599.8|4590.2|4653.6|4653.6|4512|4510|15402810
1417669200000|2014-12-04 05:00:00|4651.4|4547.6|4570|4557.4|4651.4|4631.6|4551.6|4547.6|11329595
1417755600000|2014-12-05 05:00:00|4588.6|4540.4|4489|4476|4680.4|4600|4446.8|4445.2|17537200
1418014800000|2014-12-08 05:00:00|4497.2|4475.8|4289.8|4284|4497.2|4496.4|4247.6|4246.8|26511565
1418101200000|2014-12-09 05:00:00|4340|4206|4330|4323|4354.588|4352.6|4088|4085.6|24815255
1418187600000|2014-12-10 05:00:00|4357|4290.2|4191.6|4180.2|4357|4348|4155.8|4154|21301850
1418274000000|2014-12-11 05:00:00|4195|4181|4177.6|4160|4308.8|4307.6|4153.4|4145.4|18585820
1418360400000|2014-12-12 05:00:00|4160|4121|4157.8|4146|4233.6|4231.2|4089|4080.6|21438035
1418619600000|2014-12-15 05:00:00|4215.4|4103.4|4080|4062|4215.4|4215|4057.6|4053.4|15152635
1418706000000|2014-12-16 05:00:00|4080|4080|3957.4|3948|4080|4080|3909|3907.6|24089615
1418792400000|2014-12-17 05:00:00|3976|3900|4133.8|4130|4139.2|4133.6|3854|3846.6|22059425
1418878800000|2014-12-18 05:00:00|4200|4167.2|4370|4364|4378|4368.8|4188.8|4150.2|23045985
1418965200000|2014-12-19 05:00:00|4443.4|4384|4381.8|4378.2|4443.4|4440.4|4290.6|4290|23193135
1419224400000|2014-12-22 05:00:00|4481.2|4370|4451|4445|4481.2|4480|4369.6|4365.2|15111130
1419310800000|2014-12-23 05:00:00|4480|4430|4410|4400.4|4491.8|4487.6|4391.8|4345|12300390
1419397200000|2014-12-24 05:00:00|4450|4385|4445.2|4445|4450|4449|4386|4385|4161305
1419570000000|2014-12-26 05:00:00|4438.4|4430.2|4556.6|4552.8|4570|4569|4435|4429.4|10171965
1419829200000|2014-12-29 05:00:00|4558.2|4540|4513.4|4501|4558.2|4557.6|4481.6|4480.4|8322125
1419915600000|2014-12-30 05:00:00|4513.08|4428.2|4457|4450|4513.08|4510|4429.4|4428.2|6786795
1420002000000|2014-12-31 05:00:00|4529.4|4445.2|4448|4446.2|4529.4|4512.6|4445.8|4445.2|6830535
1420174800000|2015-01-02 05:00:00|4496|4452|4394|4392|4496|4479.6|4267.2|4265|14722835
1420434000000|2015-01-05 05:00:00|4386.2|4371|4180|4170|4386.2|4371|4145.6|4144|16019190
1420520400000|2015-01-06 05:00:00|4315|4122.2|4235|4220.8|4315|4281.8|4087|4084|19353365
1420606800000|2015-01-07 05:00:00|4295.6|4195.6|4226|4219|4295.6|4292.2|4198.2|4195.6|9232075
1420693200000|2015-01-08 05:00:00|4360|4236|4219|4213|4360|4293.6|4201.2|4200.2|10702830
1420779600000|2015-01-09 05:00:00|4213|4150|4130|4120|4213|4200|4100|4099.2|14201340
1421038800000|2015-01-12 05:00:00|4111.4|4090|4054|4048|4133.2|4100|3987.4|3985|18261835
1421125200000|2015-01-13 05:00:00|4120|4012.8|3838|3832|4153|4149.4|3773.6|3770|13846270
1421211600000|2015-01-14 05:00:00|3860|3824|3856|3855.4|3904|3901.4|3670.4|3670|31085940
1421298000000|2015-01-15 05:00:00|3897.6|3800|3833.6|3822|3926.4|3911.4|3791|3790|15045585
1421384400000|2015-01-16 05:00:00|3906|3797|3870.8|3862.4|3906|3887.8|3718.4|3700|11479005
1421730000000|2015-01-20 05:00:00|3878|3855.8|3856.6|3841.2|3906|3897|3741.4|3740.6|12862065
1421816400000|2015-01-21 05:00:00|3926.4|3742.2|3931.2|3925|3973.6|3971.6|3720|3700|11671535
1421902800000|2015-01-22 05:00:00|3982|3925.2|4056.4|4050|4069|4064|3907|3890|11596250
1421989200000|2015-01-23 05:00:00|4080|4045|4022.6|4016.4|4080|4068|3970.4|3960|9554705
1422248400000|2015-01-26 05:00:00|4065.8|4017.4|4139.8|4136|4172.4|4169.8|4010|3950|9112475
1422334800000|2015-01-27 05:00:00|4200|4100|4141|4138|4200|4158.6|4046|4040|7911280
1422421200000|2015-01-28 05:00:00|4200|3972|4000|3990.8|4200|4160|3970.4|3968.4|9518380
1422507600000|2015-01-29 05:00:00|4038|3980|4114.8|4110|4120|4119.2|3932.8|3930|9453265
1422594000000|2015-01-30 05:00:00|4120|4000|4078|4072.2|4150|4148|4063.2|4000|8647915
1422853200000|2015-02-02 05:00:00|4130|4051.4|4209.8|4200.2|4239|4237.6|4067.2|4000|12517720
1422939600000|2015-02-03 05:00:00|4284.4|4147|4389.4|4368.6|4407.4|4406.4|4226|4147|15072005
1423026000000|2015-02-04 05:00:00|4444|4300|4362.4|4351.8|4444|4428|4337.6|4300|9278580
1423112400000|2015-02-05 05:00:00|4480|4340|4420|4418|4509.6|4506.8|4375.6|4340|9995840
1423198800000|2015-02-06 05:00:00|4520|4370|4349.6|4340.2|4520|4466.8|4331|4330|9377515
1423458000000|2015-02-09 05:00:00|4359|4330|4355.8|4348|4359|4354.8|4241.4|4239.8|9674175
1423544400000|2015-02-10 05:00:00|4350|4300|4303.6|4296|4431.8|4408|4288|4280.2|16555450
1423630800000|2015-02-11 05:00:00|4305|4282|4090|4084.2|4358|4349|4040.4|4020|28737455
1423717200000|2015-02-12 05:00:00|4049.8|4020.2|4057|4051.2|4061.8|4059.8|3864|3862|45357100
1423803600000|2015-02-13 05:00:00|4080|4062|4078.8|4071.8|4160|4117.4|4019.6|4000|16267875
1424149200000|2015-02-17 05:00:00|4199.6|4130.2|4100|4086|4199.6|4140.2|4031.2|4030|10663655
1424235600000|2015-02-18 05:00:00|4200|4032.2|4080|4072|4200|4121.8|4053.2|4032.2|7557345
1424322000000|2015-02-19 05:00:00|4160|4032.2|4239.8|4232.4|4249|4247.6|4078|4032.2|14140810
1424408400000|2015-02-20 05:00:00|4239.4|4180|4340|4338|4353.2|4351.4|4198|4180|17256980
1424667600000|2015-02-23 05:00:00|4392|4200|4133.2|4133|4392|4362.4|4126.6|4126|24030795
1424754000000|2015-02-24 05:00:00|4228|4130|4079.6|4069|4228|4153.8|4036.4|4034|17147615
1424840400000|2015-02-25 05:00:00|4120|4048.4|4080|4076|4143.4|4141.2|4051.6|4048.4|10351265
1424926800000|2015-02-26 05:00:00|4160|4085|4149.8|4142.2|4222|4219.8|4047|4044.4|19626400
1425013200000|2015-02-27 05:00:00|4220|4121.2|4078|4065|4220|4167.8|4057.2|4056|11087590
1425272400000|2015-03-02 05:00:00|4143.8|4040.2|3947.6|3940.2|4143.8|4085.6|3918.4|3916.4|21342110
1425358800000|2015-03-03 05:00:00|4008.6|3950.2|3997|3987.4|4008.6|4004.2|3909.6|3906.4|11633020
1425445200000|2015-03-04 05:00:00|3990|3943.4|4048|4036|4051.8|4050|3946|3943.4|11593945
1425531600000|2015-03-05 05:00:00|4099.2|4000.4|4011|4007.2|4123.8|4119.8|4004|4000.4|13949035
1425618000000|2015-03-06 05:00:00|4068.6|4000|3894.6|3889.6|4068.6|4018.2|3844.4|3843|19118825
1425873600000|2015-03-09 04:00:00|3897.6|3826|3897.6|3796.8|3897.6|3897.6|3765.6|3765|17698935
1425960000000|2015-03-10 04:00:00|3890|3800|3821|3808|3890|3869.2|3754.4|3740|16089940
1426046400000|2015-03-11 04:00:00|3870|3780|3890|3820|3924|3919.2|3785.4|3720|14242410
1426132800000|2015-03-12 04:00:00|3939.6|3740|3827.2|3820|3939.6|3888|3797.2|3740|12066010
1426219200000|2015-03-13 04:00:00|3836|3760|3775|3772.4|3836|3836|3745.2|3722|15797190
1426478400000|2015-03-16 04:00:00|3840|3780|3918.2|3913|3918.2|3918|3798.2|3780|16246745
1426564800000|2015-03-17 04:00:00|3939.6|3905.2|3905|3898|3974.4|3973|3879.8|3872|15102910
1426651200000|2015-03-18 04:00:00|3903.8|3834|4097|3940|4097|4037|3866|3834|14535175
1426737600000|2015-03-19 04:00:00|4020|3970|4024.4|3882|4092|4090.2|3894.2|3882|25204610
1426824000000|2015-03-20 04:00:00|3923|3900|3968|3964|3980|3978.4|3913.2|3900|13044610
1427083200000|2015-03-23 04:00:00|4010|3949|4010|3984.2|4010|4009|3951.2|3949|7952375
1427169600000|2015-03-24 04:00:00|4012.4|3914.6|4080|4030|4080|4075.6|3997.8|3914.6|11260140
1427256000000|2015-03-25 04:00:00|4058|4002|3889.6|3883.6|4058|4033.8|3856.6|3854|17884565
1427342400000|2015-03-26 04:00:00|3895.8|3860|3827|3786.6|3895.8|3893.6|3790|3786.6|12595820
1427428800000|2015-03-27 04:00:00|3815.8|3760|3700|3698.8|3815.8|3790|3629.8|3628|25180255
1427688000000|2015-03-30 04:00:00|3778|3730|3858|3853|3900.2|3896|3638|3635.8|31466370
1427774400000|2015-03-31 04:00:00|3854.8|3833.6|3776.4|3775.4|3880|3876|3769|3768|13547330
1427860800000|2015-04-01 04:00:00|3840|3765.2|3757.4|3753|3840|3788|3722|3721|16469580
1427947200000|2015-04-02 04:00:00|3792|3766.4|3822.2|3820|3864.6|3862.8|3784|3730|22657115
1428292800000|2015-04-06 04:00:00|3960|3958.2|4057|4053.4|4155|4153.4|3952.4|3950|34629780
1428379200000|2015-04-07 04:00:00|4079.8|4054.4|4059|4058.4|4102|4100|4025.6|4022|13710910
1428465600000|2015-04-08 04:00:00|4100|4070.2|4155.8|4152|4280|4270|4071.6|3988.8|19719350
1428552000000|2015-04-09 04:00:00|4241|4141|4204.2|4196.2|4241|4207.2|4124|4122.4|12003930
1428638400000|2015-04-10 04:00:00|4245|4186.4|4225|4218|4250|4231|4183.2|4180|12539255
1428897600000|2015-04-13 04:00:00|4223.4|4193.8|4197.8|4193|4269.2|4257.8|4181.4|4166.4|11968520
1428984000000|2015-04-14 04:00:00|4251.2|4127|4142.8|4140|4251.2|4210|4111.4|4109.8|9585740
1429070400000|2015-04-15 04:00:00|4142.4|4114.4|4159.8|4158|4240|4189.4|4126.6|4114.4|5778335
1429156800000|2015-04-16 04:00:00|4242.4|4120.2|4139.8|4135|4242.4|4180|4127.8|4120.2|4674555
1429243200000|2015-04-17 04:00:00|4182.4|4100|4119.8|4110|4182.4|4137.4|4060|4054.6|7787225
1429502400000|2015-04-20 04:00:00|4190|4080|4102|4092.2|4300|4242|4078.2|4077|8190880
1429588800000|2015-04-21 04:00:00|4154|4101|4193.8|4188.2|4226|4221.8|4088.6|4042.4|11068115
1429675200000|2015-04-22 04:00:00|4201|4115.4|4378.8|4375|4437.6|4436|4187.2|4115.4|23997120
1429761600000|2015-04-23 04:00:00|4404|4322.6|4380|4370.2|4430|4426.2|4346.6|4322.6|12926445
1429848000000|2015-04-24 04:00:00|4390.2|4382|4369|4362.2|4430|4416|4362.2|4360|7866790
1430107200000|2015-04-27 04:00:00|4410|4360.4|4656.4|4649.2|4775|4773|4396|4360.4|33488610
1430193600000|2015-04-28 04:00:00|4687.6|4634.2|4621|4606.2|4710|4707.2|4563.8|4560.4|18435780
1430280000000|2015-04-29 04:00:00|4782.8|4610.2|4660|4650|4782.8|4697.6|4557.8|4550.2|11603395
1430366400000|2015-04-30 04:00:00|4656.96|4610|4530|4528|4656.96|4651.6|4504.4|4503.6|11409425
1430452800000|2015-05-01 04:00:00|4568.6|4528.2|4500|4496.4|4700|4661|4409.8|4407.2|14612955
1430712000000|2015-05-04 04:00:00|4585|4561|4610|4606|4694.6|4688.4|4545|4542.2|13055700
1430798400000|2015-05-05 04:00:00|4696|4680|4676.8|4670|4839.4|4835|4583|4582.6|25379325
1430884800000|2015-05-06 04:00:00|4800|4490|4676|4660|4858|4851.6|4560.2|4490|23319095
1430971200000|2015-05-07 04:00:00|4769.2|4600|4724|4720|4769.2|4747.8|4337.4|4335|42957430
1431057600000|2015-05-08 04:00:00|4758|4714.8|4732|4730|4768.2|4766.6|4658.2|4632|20800570
1431316800000|2015-05-11 04:00:00|4726|4683.4|4797.6|4791.6|4857.6|4852.6|4705.2|4683.4|25059410
1431403200000|2015-05-12 04:00:00|4905|4768|4929.8|4928|4930|4929.8|4740|4683.4|28318675
1431489600000|2015-05-13 04:00:00|4927.8|4851.4|4856.8|4854.4|4980|4968.2|4846|4843.2|24755885
1431576000000|2015-05-14 04:00:00|4894.6|4816.8|4884|4875.8|4960|4902.4|4829|4816.8|12292150
1431662400000|2015-05-15 04:00:00|4960|4800|4975.8|4968|4988|4987.2|4857.2|4800|19548450
1431921600000|2015-05-18 04:00:00|5000|4882|4977|4973|5020|4997.4|4904|4882|14404345
1432008000000|2015-05-19 04:00:00|4980|4972.8|4942|4937|5020|5019.2|4923.8|4923|15668920
1432094400000|2015-05-20 04:00:00|4974.6|4920|4879.4|4860.2|4974.6|4951.4|4830.6|4826.2|16402210
1432180800000|2015-05-21 04:00:00|4925.2|4805|4911.2|4902.8|4932.8|4930.4|4855|4805|8413050
1432267200000|2015-05-22 04:00:00|4929.2|4888|4960|4956|4980|4968|4901.6|4888|9828765
1432612800000|2015-05-26 04:00:00|4939.8|4881.8|4950|4944.2|5038.8|5038.2|4930.2|4881.8|11120375
1432699200000|2015-05-27 04:00:00|5029|4930|4960|4949|5029|4991.4|4913.6|4911|10928330
1432785600000|2015-05-28 04:00:00|5029|4910.6|5037.8|5033.2|5040|5036|4902.8|4901|11110235
1432872000000|2015-05-29 04:00:00|5092|4991.6|5016|5011.6|5092|5056.2|4989|4988.4|12266540
1433131200000|2015-06-01 04:00:00|5060|5020.4|4993.8|4988.2|5060|5040|4950.6|4949.4|7861110
1433217600000|2015-06-02 04:00:00|5040|4960|4975.8|4963|5040|4999.4|4927.2|4926|6457675
1433304000000|2015-06-03 04:00:00|5015.4|4900|4981|4980|5015.4|5011|4943.4|4880|5263150
1433390400000|2015-06-04 04:00:00|4960|4900.2|4912|4909|4986|4982.8|4912|4874|7432150
1433476800000|2015-06-05 04:00:00|4959.6|4906.4|4985.8|4983|4995|4992.6|4908.6|4860|9502675
1433736000000|2015-06-08 04:00:00|5023.6|5002|5138|5137|5175|5174.2|5008.8|4952|13938115
1433822400000|2015-06-09 04:00:00|5190|5096|5099|5094.2|5190|5153.8|5084.2|5081.2|6938505
1433908800000|2015-06-10 04:00:00|5197.8|5130.2|5025|5016|5197.8|5142.4|4974|4960.4|9892350
1433995200000|2015-06-11 04:00:00|5093.4|5004.6|5029.4|5015|5093.4|5093.4|5004.6|5004.6|6007300
1434081600000|2015-06-12 04:00:00|5068.2|5003|5020|5014|5068.2|5067.6|5005|5003|4305790
1434340800000|2015-06-15 04:00:00|5025.6|4980.2|5009.2|5004.2|5025.6|5020.6|4924.8|4920.2|6690565
1434427200000|2015-06-16 04:00:00|5000|4900.2|5064.4|5060|5078.8|5066.2|4974.2|4900.2|5876890
1434513600000|2015-06-17 04:00:00|5169|5028.4|5227.8|5224.2|5286|5280.4|5040|5028.4|16152380
1434600000000|2015-06-18 04:00:00|5299.8|5200|5242|5238|5299.8|5267.8|5205|5195.8|7854575
1434686400000|2015-06-19 04:00:00|5283.8|5204|5250|5248.2|5290|5272.2|5202.8|5202|7996235
1434945600000|2015-06-22 04:00:00|5370|5186.2|5198|5192.2|5377.6|5320|5115.6|5113.8|14044705
1435032000000|2015-06-23 04:00:00|5370|5105|5353.6|5344.8|5370|5358.6|5181.2|5105|11559360
1435118400000|2015-06-24 04:00:00|5370.6|5274.4|5310|5292.2|5370.6|5366|5274.8|5274.4|6454590
1435204800000|2015-06-25 04:00:00|5319.6|5260|5374|5362|5513.8|5428|5308|5260|8560530
1435291200000|2015-06-26 04:00:00|5481|5260|5353.2|5347.2|5481|5390|5323.2|5260|8382460
1435550400000|2015-06-29 04:00:00|5267.4|5260|5247.6|5242.2|5320|5312.8|5210|5162.2|9664885
1435636800000|2015-06-30 04:00:00|5244.6|5205|5375|5368|5418.8|5416|5239.6|5205|8671630
1435723200000|2015-07-01 04:00:00|5390|5326.4|5386|5370.6|5481|5460|5358|5326.4|6100340
1435809600000|2015-07-02 04:00:00|5478|5330.4|5598.8|5595|5660|5647.8|5386.8|5330.4|21013895
1436155200000|2015-07-06 04:00:00|5619.8|5602|5615|5596|5651|5637.6|5530|5524.2|12515260
1436241600000|2015-07-07 04:00:00|5513.6|5492|5319.8|5313|5638|5552.8|5216.2|5215|16679250
1436328000000|2015-07-08 04:00:00|5279.6|5236|5113.4|5100.6|5315|5279.8|5089.6|5085|16368000
1436414400000|2015-07-09 04:00:00|5269|5108|5187.8|5176|5269|5257.4|5137|5102|9664660
1436500800000|2015-07-10 04:00:00|5299.2|5280|5179|5170.6|5315.8|5294|5159.2|5142.6|7275365
1436760000000|2015-07-13 04:00:00|5329.6|5184|5245.6|5236.4|5329.6|5250|5123|5121|8407540
1436846400000|2015-07-14 04:00:00|5336|5210.6|5314.8|5305|5336|5322|5213.8|5210.6|5306635
1436932800000|2015-07-15 04:00:00|5362.6|5237.6|5269|5242.4|5478|5360|5243|5222|5903875
1437019200000|2015-07-16 04:00:00|5313|5276|5399.8|5384.2|5418|5408|5267|5200|4623035
1437105600000|2015-07-17 04:00:00|5512.8|5382|5496|5481.4|5512.8|5510|5374|5333.6|13999140
1437364800000|2015-07-20 04:00:00|5679|5497|5659.6|5648|5733.4|5729.2|5459.6|5450.8|13813055
1437451200000|2015-07-21 04:00:00|5598|5501.4|5303.8|5300|5598|5540|5280|5277.6|15961550
1437537600000|2015-07-22 04:00:00|5299.8|5240|5358|5357.4|5397|5386.2|5200|5190|8333145
1437624000000|2015-07-23 04:00:00|5402|5382|5360|5355.2|5494|5402|5309.8|5305.2|6588280
1437710400000|2015-07-24 04:00:00|5399.8|5201.8|5316|5312|5422|5420|5280|5201.8|8393605
1437969600000|2015-07-27 04:00:00|5370.2|5293.6|5072|5058|5380|5313.8|5016.4|5015.4|13040675
1438056000000|2015-07-28 04:00:00|5178|4980|5308|5300|5308.2|5306|5039.6|4980|11485255
1438142400000|2015-07-29 04:00:00|5368.6|5293|5275|5272.6|5368.6|5344.4|5244.4|5238.2|7898530
1438228800000|2015-07-30 04:00:00|5300|5220|5343.8|5339.6|5350|5342|5232|5220|5872860
1438315200000|2015-07-31 04:00:00|5400|5254.4|5320|5302.2|5400|5382.6|5300.2|5254.4|6166640
1438574400000|2015-08-03 04:00:00|5400|5320|5203|5180.8|5400|5352.6|5144.2|5140.6|6829510
1438660800000|2015-08-04 04:00:00|5274.8|5166.8|5310|5305|5334.4|5332|5167.4|5166.8|6318410
1438747200000|2015-08-05 04:00:00|5338|5271|5103.8|5090.4|5540|5536.8|4912.4|4900|20345885
1438833600000|2015-08-06 04:00:00|5120|5100|4919|4916|5160|5110.8|4725.4|4722.4|42502730
1438920000000|2015-08-07 04:00:00|4919.8|4880|4851|4850.2|4941.2|4931.6|4767.8|4767.6|16151785
1439179200000|2015-08-10 04:00:00|4933.8|4790.2|4820|4816|4933.8|4868.8|4724.4|4721|12493670
1439265600000|2015-08-11 04:00:00|4860|4742|4749.8|4741.8|4860|4811|4690|4688.6|12765520
1439352000000|2015-08-12 04:00:00|4699.8|4640|4784.6|4780.4|4796.2|4793.2|4634.2|4600.2|10913335
1439438400000|2015-08-13 04:00:00|4900|4772|4859.8|4851|4929.6|4927|4779.2|4772|13601695
1439524800000|2015-08-14 04:00:00|4933.2|4810|4869|4864.4|4987.6|4980|4836|4810|14126510
1439784000000|2015-08-17 04:00:00|4925.8|4842.4|5106|5095.4|5179.4|5176|4892.8|4842.4|20509905
1439870400000|2015-08-18 04:00:00|5182.4|5140.2|5216|5212|5220|5219.6|5074.6|5040|11473010
1439956800000|2015-08-19 04:00:00|5301.2|5240.2|5097|5091.6|5301.2|5240.2|5095|5088.6|10085725
1440043200000|2015-08-20 04:00:00|5099|5000|4836|4800|5105|5087.6|4800.2|4800|14321630
1440129600000|2015-08-21 04:00:00|4819|4746.8|4604|4599|4876.4|4870.8|4595|4590|18687965
1440388800000|2015-08-24 04:00:00|4429.8|4423.8|4400|4370|4628|4625|3900.2|3900|26543795
1440475200000|2015-08-25 04:00:00|4748.6|4560|4410|4370|4748.6|4660|4380|4370|11543980
1440561600000|2015-08-26 04:00:00|4600|4470|4512|4500|4640|4580|4312.8|4310|13766000
1440648000000|2015-08-27 04:00:00|4671.4|4540|4876|4865.2|4896|4885.2|4580|4527.4|21963175
1440734400000|2015-08-28 04:00:00|4880|4772.8|4973.6|4962|5028.8|5027.2|4780|4772.8|16200310
1440993600000|2015-08-31 04:00:00|4959.4|4906.4|4942.2|4934|5095|5094|4870|4832|13861185
1441080000000|2015-09-01 04:00:00|4858|4818.2|4792.4|4770|4921|4916|4742|4739.4|16002270
1441166400000|2015-09-02 04:00:00|4905|4864.2|5092.8|5076|5111|5109|4798.2|4712.6|14407465
1441252800000|2015-09-03 04:00:00|5084|5061|4890|4873|5120|5108|4864|4860|12579245
1441339200000|2015-09-04 04:00:00|4878|4805|4852|4846|4917.8|4880|4765.4|4760.4|11391995
1441684800000|2015-09-08 04:00:00|5000|4940.4|5009.8|5003|5032|5025|4882.4|4860.2|8983440
1441771200000|2015-09-09 04:00:00|5100|5061.4|4981.6|4972|5100|5088.2|4960|4957.4|9901645
1441857600000|2015-09-10 04:00:00|5060|5010.2|4978|4968.4|5060|5036.8|4911.6|4900.2|8156220
1441944000000|2015-09-11 04:00:00|5000|4900|5006|5000|5009.6|5007|4895|4892|7192940
1442203200000|2015-09-14 04:00:00|5100|4950|5066.6|5054|5100|5083|4983.4|4950|8407140
1442289600000|2015-09-15 04:00:00|5098|5041|5079|5072.4|5116.8|5090.2|4995|4990|9013405
1442376000000|2015-09-16 04:00:00|5122|5000|5252|5248.4|5260|5257|5058|5000|11865195
1442462400000|2015-09-17 04:00:00|5294.8|5163.6|5259|5238.2|5310|5308.2|5219.8|5163.6|9288545
1442548800000|2015-09-18 04:00:00|5316|5200|5210|5201.8|5316|5273.8|5151.2|5144|11021945
1442808000000|2015-09-21 04:00:00|5310.2|5173.2|5300|5297|5432|5431.2|5120|5116|18589685
1442894400000|2015-09-22 04:00:00|5324|5240|5207|5200|5324|5250|5118|5085.6|11422040
1442980800000|2015-09-23 04:00:00|5197.6|5152|5218|5212.8|5260|5250|5154|5152|8369230
1443067200000|2015-09-24 04:00:00|5219.4|5194.2|5270|5266|5289|5267.8|5124.2|5123.6|10325050
1443153600000|2015-09-25 04:00:00|5280|5254.2|5138|5133.6|5404|5335.2|5126|5123|12026090
1443412800000|2015-09-28 04:00:00|5150|5144.4|4998.6|4980|5200|5193.8|4933.8|4931.6|14725010
1443499200000|2015-09-29 04:00:00|5188.4|4991.6|4952|4934|5188.4|5094|4912.2|4909|10854945
1443585600000|2015-09-30 04:00:00|4983|4940.2|4973.8|4968|5080|5072.6|4854.8|4846.2|14920630
1443672000000|2015-10-01 04:00:00|5039.8|5010.2|4806|4795|5080|5010.2|4745.8|4742.4|13281540
1443758400000|2015-10-02 04:00:00|4809|4727.6|4955|4946.4|5040|5000|4655|4650|13637725
1444017600000|2015-10-05 04:00:00|5020|4992.8|4910.4|4907|5055|5019.8|4885.8|4882.6|10375705
1444104000000|2015-10-06 04:00:00|5000|4855.4|4795.4|4785.2|5000|4899.8|4711.6|4711|15487045
1444190400000|2015-10-07 04:00:00|4738.4|4730|4638|4625|4778|4754.6|4583.2|4582.4|20918880
1444276800000|2015-10-08 04:00:00|4636|4606|4514|4490|4638|4630|4429|4425.4|16597465
1444363200000|2015-10-09 04:00:00|4419.8|4410|4408|4404.2|4490|4479.6|4360|4340|17437910
1444622400000|2015-10-12 04:00:00|4448.4|4408.2|4291.4|4286.2|4480|4472|4287|4280|10839200
1444708800000|2015-10-13 04:00:00|4296.6|4288.4|4384|4371|4450.6|4450.4|4226.6|4222.6|14258925
1444795200000|2015-10-14 04:00:00|4441.6|4324|4348|4338|4448.4|4420|4310|4300.2|9186580
1444881600000|2015-10-15 04:00:00|4419.6|4257.8|4460|4440|4460|4459.8|4282.4|4257.8|7565720
1444968000000|2015-10-16 04:00:00|4479.6|4458|4526|4516.2|4610|4606|4436.4|4400|12030705
1445227200000|2015-10-19 04:00:00|4580|4495.2|4559|4545|4623.8|4620|4500.2|4495.2|7392355
1445313600000|2015-10-20 04:00:00|4620|4504.4|4233.2|4230|4620|4568.2|4040.2|4040|41042720
1445400000000|2015-10-21 04:00:00|4258|4242|4220|4213|4348.2|4294.6|4176.2|4176|11616660
1445486400000|2015-10-22 04:00:00|4277.2|4161.6|4260|4250|4316|4313.8|4191.6|4102|8210650
1445572800000|2015-10-23 04:00:00|4290|4230|4187.4|4174|4396.4|4360|4154|4153.2|11124065
1445832000000|2015-10-26 04:00:00|4265|4218|4397.6|4285.2|4400|4340|4185.2|4160|9579030
1445918400000|2015-10-27 04:00:00|4380|4271.6|4209.8|4191|4400|4337.6|4151.4|4150.2|9898750
1446004800000|2015-10-28 04:00:00|4244.8|4166|4256|4245|4267.2|4265|4175.6|4166|7454900
1446091200000|2015-10-29 04:00:00|4302.6|4201|4218.8|4200|4302.6|4272.8|4186|4182|5178555
1446177600000|2015-10-30 04:00:00|4267.8|4201|4138|4131.4|4296|4232.4|4078.2|4077.8|12909690
1446440400000|2015-11-02 05:00:00|4267.8|4138|4278|4268|4316|4315.8|4136|4116.8|10280125
1446526800000|2015-11-03 05:00:00|4380|4161|4552|4540|4679.8|4678|4057.6|4050|27522245
1446613200000|2015-11-04 05:00:00|4499.4|4482|4639.4|4627|4654.8|4652.6|4443.6|4435.6|38357055
1446699600000|2015-11-05 05:00:00|4632.6|4597|4639.6|4624|4699.8|4686.6|4584.2|4582.8|11479665
1446786000000|2015-11-06 05:00:00|4644.8|4575|4659.6|4646.6|4668.8|4665.2|4591|4500|6964705
1447045200000|2015-11-09 05:00:00|4640|4635.2|4500|4496|4659.8|4650.6|4489|4486.2|11264070
1447131600000|2015-11-10 05:00:00|4572|4497|4331.8|4330|4572|4502|4322.6|4320.6|14133460
1447218000000|2015-11-11 05:00:00|4350|4274.8|4388|4374.2|4460|4387.2|4273.4|4248|10363905
1447304400000|2015-11-12 05:00:00|4398|4344.8|4262.8|4250.4|4398|4377.4|4248|4245|9061130
1447390800000|2015-11-13 05:00:00|4276.4|4220.4|4146|4140|4276.4|4262.8|4132.2|4130.4|10186320
1447650000000|2015-11-16 05:00:00|4130|4100|4291.2|4255.4|4300|4297.8|4105|4100|8387835
1447736400000|2015-11-17 05:00:00|4303.4|4236.8|4292|4281|4335.4|4318.8|4232.2|4227.4|6614150
1447822800000|2015-11-18 05:00:00|4335.4|4227.4|4416.4|4411|4428|4427.6|4251.2|4203|8609615
1447909200000|2015-11-19 05:00:00|4450|4366.2|4435.6|4421.4|4523.8|4520|4406|4360.6|7320825
1447995600000|2015-11-20 05:00:00|4505.2|4410.2|4401|4400.2|4560|4491.8|4273.6|4269.4|13370895
1448254800000|2015-11-23 05:00:00|4400.2|4400|4364|4344|4463.6|4400|4294.8|4280|7471045
1448341200000|2015-11-24 05:00:00|4419.2|4288.4|4364|4339|4424.4|4418.6|4302|4260.2|7651205
1448427600000|2015-11-25 05:00:00|4370|4342|4607.8|4602|4617.2|4615.4|4370|4342|11871410
1448600400000|2015-11-27 05:00:00|4623.2|4621|4632.2|4631|4645|4643.2|4542|4540|6070460
1448859600000|2015-11-30 05:00:00|4631|4622|4666.6|4610|4686.8|4680.2|4584|4568.6|7857055
1448946000000|2015-12-01 05:00:00|4666.8|4562.6|4746|4741.2|4774|4759.8|4619|4503|11609820
1449032400000|2015-12-02 05:00:00|4798|4684.4|4659.8|4642.2|4798|4769.6|4628.4|4622.2|8358805
1449118800000|2015-12-03 05:00:00|4725|4640.2|4690|4662|4770|4747.4|4602|4600|9374975
1449205200000|2015-12-04 05:00:00|4752.8|4614.6|4607.4|4598|4755.2|4690|4558.6|4553.2|7760045
1449464400000|2015-12-07 05:00:00|4649.6|4562.4|4712.6|4523|4712.6|4711.4|4526.2|4523|9793790
1449550800000|2015-12-08 05:00:00|4676.4|4543.6|4556|4540|4709|4600|4486.2|4484|8591455
1449637200000|2015-12-09 05:00:00|4614.2|4485|4506|4488.2|4614.2|4547.2|4416|4412.8|8823750
1449723600000|2015-12-10 05:00:00|4508|4472.8|4569.8|4520|4569.8|4569.8|4475|4472.8|6156940
1449810000000|2015-12-11 05:00:00|4570|4489|4347.2|4329|4570|4513|4331.2|4306|9903940
1450069200000|2015-12-14 05:00:00|4351.4|4310.2|4372.2|4365.2|4444.4|4413|4297.8|4271.2|12427065
1450155600000|2015-12-15 05:00:00|4459.4|4323|4434|4414|4481.4|4449|4363.4|4323|6644725
1450242000000|2015-12-16 05:00:00|4496.8|4372.6|4679.8|4675|4697.6|4697|4418.6|4372.6|15137595
1450328400000|2015-12-17 05:00:00|4710|4660.6|4660|4642|4755.2|4751.8|4598.4|4595.6|9072735
1450414800000|2015-12-18 05:00:00|4639.8|4558.4|4610|4606.8|4718|4716.4|4586.4|4526.8|9553100
1450674000000|2015-12-21 05:00:00|4654|4626|4670|4652.4|4717.8|4715.8|4622.6|4600|5793175
1450760400000|2015-12-22 05:00:00|4716.4|4600|4636.6|4569.4|4731|4724|4593.8|4569.4|5676365
1450846800000|2015-12-23 05:00:00|4666|4528.6|4599.6|4582.2|4747.6|4666.8|4564|4528.6|4402190
1450933200000|2015-12-24 05:00:00|4660|4522.2|4614.2|4610.2|4660|4637.2|4567|4522.2|2090575
1451278800000|2015-12-28 05:00:00|4618|4607.2|4609|4561.6|4639.6|4637.8|4512.6|4510.2|5620110
1451365200000|2015-12-29 05:00:00|4677.4|4535|4758.8|4747.2|4758.8|4754|4593.8|4535|6916405
1451451600000|2015-12-30 05:00:00|4760|4700.2|4779.8|4762.2|4873|4871.2|4717.2|4660.2|10524590
1451538000000|2015-12-31 05:00:00|4860|4767.4|4800.4|4796.2|4869|4866|4767.6|4767.4|7745330
1451883600000|2016-01-04 05:00:00|4672|4627.2|4491.8|4479|4758|4630|4382|4380|19085605
1451970000000|2016-01-05 05:00:00|4544.4|4482.2|4476|4455|4544.4|4531.4|4403|4400|9026475
1452056400000|2016-01-06 05:00:00|4445.8|4380|4429|4320|4460|4427.8|4325|4319.6|9924895
1452142800000|2016-01-07 05:00:00|4279.8|4260.2|4324|4300.2|4380|4361.8|4241.2|4200|10276785
1452229200000|2016-01-08 05:00:00|4350|4326.2|4225.2|4209|4408.8|4405.2|4211|4208.4|10031290
1452488400000|2016-01-11 05:00:00|4219|4200|4177.2|4153|4300|4288.8|4060.2|4060|10484830
1452574800000|2016-01-12 05:00:00|4212.8|4140.8|4219.8|4180|4275|4271|4106.4|4106.2|8132785
1452661200000|2016-01-13 05:00:00|4251|4220.2|4020|4000|4254.8|4250.4|4001.6|4000|10071095
1452747600000|2016-01-14 05:00:00|4000|3967.4|4162|4124.6|4200|4196.6|3872.2|3866|17607770
1452834000000|2016-01-15 05:00:00|4095|4038|4100|4099|4197.8|4101|3940|3926|14893165
1453179600000|2016-01-19 05:00:00|4138|4121|4209.4|4050|4209.4|4206|4018|4016.2|10902820
1453266000000|2016-01-20 05:00:00|4019.4|3960|4003.8|3985.8|4080|4020.8|3826|3825|14836010
1453352400000|2016-01-21 05:00:00|3959.4|3892.2|4010.4|3982|4064.6|4062|3903|3860|9264615
1453438800000|2016-01-22 05:00:00|4079|4040.2|4054|4052|4140|4120.2|3983|3920|9143285
1453698000000|2016-01-25 05:00:00|4049.4|4002|3938|3923|4100|4071.2|3910.2|3900|7695475
1453784400000|2016-01-26 05:00:00|3915.4|3883.6|3845.8|3822.2|3990|3965.6|3780.6|3777.6|11895520
1453870800000|2016-01-27 05:00:00|3866|3828.2|3761|3708|3901|3864.2|3717.2|3700|9743445
1453957200000|2016-01-28 05:00:00|3822.8|3765.6|3757.8|3720|3838|3830|3648.8|3647|12534315
1454043600000|2016-01-29 05:00:00|3800|3791|3825|3815|3875|3872.6|3740|3720|8448775
1454302800000|2016-02-01 05:00:00|3897.2|3815|3939.8|3924.4|3990.8|3988.2|3656.2|3654.4|14728465
1454389200000|2016-02-02 05:00:00|3990.8|3927|3664|3631.4|3990.8|3927|3605.2|3604.4|15690895
1454475600000|2016-02-03 05:00:00|3715.4|3646.2|3472.8|3460|3720|3698|3404|3403|19917145
1454562000000|2016-02-04 05:00:00|3525|3476|3447.2|3411|3525|3518.2|3343|3335|10931345
1454648400000|2016-02-05 05:00:00|3459.8|3393.8|3267.2|3250|3525|3460|3156.2|3154.8|25631225
1454907600000|2016-02-08 05:00:00|3278|3195|2931.6|2925|3278|3209.6|2920.2|2919.8|24009500
1454994000000|2016-02-09 05:00:00|2931.8|2930.2|2904.8|2779.6|3196|3195.8|2802.2|2779.6|24818745
1455080400000|2016-02-10 05:00:00|3115|2941|3158.6|3140|3299|3297.6|2700.2|2700|29533115
1455166800000|2016-02-11 05:00:00|3073.4|3042.2|3033.6|3030|3268.4|3260.2|2891|2880.4|39999580
1455253200000|2016-02-12 05:00:00|3068.6|3022|3017.8|3002|3140.2|3138.8|2876|2874|18645600
1455598800000|2016-02-16 05:00:00|3175.6|3140.4|3111|3094|3259|3252.8|3085.2|3082.2|14023745
1455685200000|2016-02-17 05:00:00|3138|3082|3470|3380|3470|3403.4|3131|3082|15156820
1455771600000|2016-02-18 05:00:00|3418|3401|3343.6|3322|3499.8|3481.4|3296.2|3294.8|9984215
1455858000000|2016-02-19 05:00:00|3355|3302|3354|3338|3355|3347.8|3250|3250|8431535
1456117200000|2016-02-22 05:00:00|3410|3361|3539|3532|3578.2|3577.6|3385.2|3361|14234345
1456203600000|2016-02-23 05:00:00|3546|3488.2|3548|3522|3635.2|3632.4|3476.8|3470.8|14232480
1456290000000|2016-02-24 05:00:00|3560|3512|3600.4|3585|3600.4|3592.8|3357.8|3355.4|14568640
1456376400000|2016-02-25 05:00:00|3570|3520|3737.6|3724.2|3771.8|3769.8|3506.2|3502.2|14585385
1456462800000|2016-02-26 05:00:00|3777.6|3760.2|3806.2|3782.4|3840|3833.4|3706.6|3699.4|16404280
1456722000000|2016-02-29 05:00:00|3793.8|3752|3835.2|3820|3927|3921|3767|3700.2|11443035
1456808400000|2016-03-01 05:00:00|3887.2|3862|3698|3675|3926.4|3915.4|3658|3650.4|17200380
1456894800000|2016-03-02 05:00:00|3727|3615|3763|3737|3775.2|3769|3631.2|3615|12635025
1456981200000|2016-03-03 05:00:00|3766.8|3729.6|3914|3904|3948.6|3947.2|3687.2|3684|13105135
1457067600000|2016-03-04 05:00:00|3967.6|3880.6|4020|4011.8|4080.6|4079.8|3930|3878.6|17534615
1457326800000|2016-03-07 05:00:00|4040|4000.2|4110|4104|4194|4191.6|3950|3948|14969510
1457413200000|2016-03-08 05:00:00|4098.8|4080.2|4064|4055|4150|4146.4|4044.2|4040.2|11362225
1457499600000|2016-03-09 05:00:00|4070|4060.8|4200|4116.2|4200|4186.4|4056|4042|8594040
1457586000000|2016-03-10 05:00:00|4179|4152|4098|4080.2|4300|4300|4014.8|4013.8|15062555
1457672400000|2016-03-11 05:00:00|4197.8|4151|4150.4|4150|4197.8|4187|4112.2|4106.6|10123805
1457928000000|2016-03-14 04:00:00|4194.8|4182|4334.3|4164|4334.3|4334.2|4190|4164|10489090
1458014400000|2016-03-15 04:00:00|4330|4280|4379.4|4230|4379.4|4379|4233|4230|7829880
1458100800000|2016-03-16 04:00:00|4366.8|4340|4443|4333.6|4453.6|4450|4336.6|4333.6|8869860
1458187200000|2016-03-17 04:00:00|4484|4452|4570|4380|4570|4568|4388.8|4380|9814245
1458273600000|2016-03-18 04:00:00|4540|4525|4659.8|4649.2|4689.6|4688|4531.2|4521.6|12655880
1458532800000|2016-03-21 04:00:00|4698.4|4644.4|4797.6|4691.2|4797.6|4795|4650|4644.4|13464265
1458619200000|2016-03-22 04:00:00|4796|4760.2|4779.6|4660|4796|4778.6|4654.4|4650.8|10953725
1458705600000|2016-03-23 04:00:00|4698|4662|4429|4406.8|4726.8|4697.8|4408|4405.4|12217875
1458792000000|2016-03-24 04:00:00|4352|4340|4554|4546|4578|4576|4289.6|4266|13282230
1459137600000|2016-03-28 04:00:00|4637.8|4627.8|4625|4596|4696.2|4695|4507.8|4500|9174875
1459224000000|2016-03-29 04:00:00|4691.8|4562|4624|4611.4|4691.8|4651.6|4508.6|4506.6|10687060
1459310400000|2016-03-30 04:00:00|4638|4612|4538|4528|4710|4705.6|4526|4523.8|10200375
1459396800000|2016-03-31 04:00:00|4592|4540|4663|4662|4748.8|4746.8|4502.8|4500.2|20872785
1459483200000|2016-04-01 04:00:00|4820|4803.4|4750|4744|5075|5010.8|4665.8|4665|40853465
1459742400000|2016-04-04 04:00:00|4900|4884|4757|4730|5043.4|5040.4|4714|4712|35403090
1459828800000|2016-04-05 04:00:00|4895.8|4757|5150|5148|5150|5148|4733|4726|25887585
1459915200000|2016-04-06 04:00:00|5058|5022|5322|5310|5354.2|5350|5053.2|5008|28998715
1460001600000|2016-04-07 04:00:00|5360|5351|5115.2|5105.6|5400|5388.6|5091|5090|20873320
1460088000000|2016-04-08 04:00:00|5191|5123|5000.8|4999|5239.6|5230.2|4962.8|4960.4|18410690
1460347200000|2016-04-11 04:00:00|5005|5000.2|5003.6|4980|5179.8|5177.4|4907.8|4906|22557375
1460433600000|2016-04-12 04:00:00|5018|4990|4946.4|4930|5080|5044|4874|4872.4|14588885
1460520000000|2016-04-13 04:00:00|4996|4957|5108.8|5097.4|5109.2|5106.2|4954.4|4942|13202585
1460606400000|2016-04-14 04:00:00|5084|5062.4|5036.6|5023|5137|5132|5022.4|5021|11356065
1460692800000|2016-04-15 04:00:00|5058|5022|5081|5080.6|5104|5100|4984.2|4982.4|9287020
1460952000000|2016-04-18 04:00:00|5049|5011|5069|5053|5169.4|5160.4|5036.2|5011|11076675
1461038400000|2016-04-19 04:00:00|5108|5081|4943.4|4899|5158|5112|4828.8|4825|16777365
1461124800000|2016-04-20 04:00:00|4944|4922|5005|4998|5073.2|5072|4831|4830|14063415
1461211200000|2016-04-21 04:00:00|4996.6|4941.2|4952|4946.6|5099|5013.8|4920|4900|7267010
1461297600000|2016-04-22 04:00:00|4954|4900|5072|5069.2|5080|5079.4|4917.6|4900|9963575
1461556800000|2016-04-25 04:00:00|5077.6|5050|5032|5017|5148|5144|5018.6|4960|10082735
1461643200000|2016-04-26 04:00:00|5059.4|5041|5047|5030|5115|5112|4989.2|4987.6|9084585
1461729600000|2016-04-27 04:00:00|5129|5040.2|5050|5044.2|5129|5093.4|4990|4988|9312760
1461816000000|2016-04-28 04:00:00|5058.4|4938.6|4972|4968|5069.8|5067.6|4949.8|4938.6|6878730
1461902400000|2016-04-29 04:00:00|5000|4920|4802.8|4800.2|5019.8|4996|4758.2|4756.2|15765090
1462161600000|2016-05-02 04:00:00|4871.2|4760.2|4836|4830|4900|4861.6|4697.2|4696.4|10383185
1462248000000|2016-05-03 04:00:00|4858.2|4753|4645.6|4631.6|4858.2|4797.2|4636|4620|10988280
1462334400000|2016-05-04 04:00:00|4678|4622|4583.6|4570|4868.6|4840|4411.6|4408|24192325
1462420800000|2016-05-05 04:00:00|4620|4613|4219.8|4215|4690|4680.8|4196.4|4195.8|28675010
1462507200000|2016-05-06 04:00:00|4327.4|4222|4300|4292.2|4327.4|4325|4169.2|4164.8|14674325
1462766400000|2016-05-09 04:00:00|4319.8|4271|4168|4146|4400|4368|4138.6|4136|11156925
1462852800000|2016-05-10 04:00:00|4218|4172|4170|4160|4258.2|4210|4102.4|4100|10767735
1462939200000|2016-05-11 04:00:00|4180|4146|4177|4168.2|4309.6|4307.8|4122.2|4040|12493495
1463025600000|2016-05-12 04:00:00|4192|4162|4143|4134|4258.8|4247|4073.2|4072|9615660
1463112000000|2016-05-13 04:00:00|4185.6|4130|4154|4150|4224|4222.8|4130|4076.8|7914585
1463371200000|2016-05-16 04:00:00|4247|4137.8|4183.4|4166|4263|4262|4158.8|4137.8|7679315
1463457600000|2016-05-17 04:00:00|4218|4171|4104|4099.2|4238|4192.6|4080.8|4080|7331350
1463544000000|2016-05-18 04:00:00|4240|4190|4211.8|4201|4306|4303.4|3974|3960.2|16052910
1463630400000|2016-05-19 04:00:00|4223.4|4214|4380|4370|4420|4405|4150|4141.8|20126340
1463716800000|2016-05-20 04:00:00|4430|4351|4404|4400.2|4434.4|4420|4253.6|4250|28240595
1463976000000|2016-05-23 04:00:00|4418|4391|4314|4305|4452.6|4450.4|4311|4300|14292545
1464062400000|2016-05-24 04:00:00|4338|4312|4365|4346.2|4400|4372.4|4304.2|4303.6|7677900
1464148800000|2016-05-25 04:00:00|4378|4342|4399|4366|4439.2|4425.6|4328|4301.6|8120455
1464235200000|2016-05-26 04:00:00|4412|4382|4512|4506|4518|4512|4384|4345.8|11097365
1464321600000|2016-05-27 04:00:00|4520|4500|4457|4451.6|4552|4522|4416|4415|10628850
1464667200000|2016-05-31 04:00:00|4499.8|4461.2|4473.6|4461.4|4499.8|4494|4431.8|4430.4|7805565
1464753600000|2016-06-01 04:00:00|4486|4407.6|4398|4372|4486|4441.8|4339.2|4337.8|8226195
1464840000000|2016-06-02 04:00:00|4404|4340|4409|4400.2|4440|4428.4|4342.6|4340|5610955
1464926400000|2016-06-03 04:00:00|4430|4346.2|4378|4377|4440|4436|4361.8|4340|6709225
1465185600000|2016-06-06 04:00:00|4410|4355|4410|4400.4|4439.8|4416.4|4310.8|4309|6555975
1465272000000|2016-06-07 04:00:00|4420|4410|4654.6|4646|4689.4|4688|4420|4380|15479550
1465358400000|2016-06-08 04:00:00|4678|4622|4720|4712|4817|4815.4|4649.4|4622|15044590
1465444800000|2016-06-09 04:00:00|4700|4686|4540|4526.2|4711.2|4711.2|4526.8|4521|12841290
1465531200000|2016-06-10 04:00:00|4459.8|4440|4355|4350.2|4585|4580|4351|4340|16858125
1465790400000|2016-06-13 04:00:00|4398|4344.2|4376.6|4354|4515.4|4513|4352.4|4320|11414815
1465876800000|2016-06-14 04:00:00|4371.4|4332|4284|4279.2|4444.4|4439.4|4252.8|4250.6|9452945
1465963200000|2016-06-15 04:00:00|4330|4290|4360|4352|4438.2|4438|4307|4290|7607300
1466049600000|2016-06-16 04:00:00|4460|4322|4365.6|4363|4460|4398|4271|4268.4|6448530
1466136000000|2016-06-17 04:00:00|4370|4360.6|4311.4|4306|4400|4398.2|4291|4290|8220975
1466395200000|2016-06-20 04:00:00|4380|4356.2|4408.8|4400.2|4475|4474.2|4366.2|4350|10082530
1466481600000|2016-06-21 04:00:00|4438|4402|3856.2|3851.6|4470|4450|3784.8|3780|16814850
1466568000000|2016-06-22 04:00:00|4145|3864|3956|3950|4145|4117.2|3867|3864|61017135
1466654400000|2016-06-23 04:00:00|3894|3890.2|3903|3890|3956|3951.6|3842.8|3840|24630145
1466740800000|2016-06-24 04:00:00|3780|3704.4|3857.8|3851|3902|3900|3740|3701|17659935
1467000000000|2016-06-27 04:00:00|3900|3870|3966|3950|3980|3974|3759.8|3757.4|16663225
1467086400000|2016-06-28 04:00:00|3979|3970.6|4038|4022|4080.8|4080.2|3979|3970.6|14219025
1467172800000|2016-06-29 04:00:00|4078|4042|4205|4200.8|4235.6|4235|4055.2|4035.8|14647990
1467259200000|2016-06-30 04:00:00|4238|4183.6|4130|4120|4279.8|4270.4|4109|4100|13725385
1467345600000|2016-07-01 04:00:00|4098|4070.2|4333.4|4328|4365|4363.4|4079|4050|13799155
1467691200000|2016-07-05 04:00:00|4153.6|4121|4240|4225|4294|4286.8|4114|4100|14377390
1467777600000|2016-07-06 04:00:00|4217|4200|4287|4273.2|4303|4302.8|4180.6|4143.2|12512945
1467864000000|2016-07-07 04:00:00|4286|4242|4339|4310|4362.4|4360|4250|4220|8407505
1467950400000|2016-07-08 04:00:00|4330|4290|4330|4322.4|4396.8|4393.8|4293.8|4281.2|10479085
1468209600000|2016-07-11 04:00:00|4393.8|4367.2|4446|4438|4535|4534|4369|4354|14296320
1468296000000|2016-07-12 04:00:00|4437.6|4426.2|4495.6|4486|4551|4547.6|4437.6|4383.4|12024785
1468382400000|2016-07-13 04:00:00|4490|4464|4459.2|4457|4520|4518|4407.6|4405.4|8821560
1468468800000|2016-07-14 04:00:00|4470|4431.4|4448|4430.6|4520|4510.4|4422.2|4421|7019070
1468555200000|2016-07-15 04:00:00|4450|4410|4407|4380|4494.2|4450.4|4393.6|4375|5695145
1468814400000|2016-07-18 04:00:00|4400|4393|4518|4514|4542.2|4541|4370|4281.2|9109340
1468900800000|2016-07-19 04:00:00|4549.4|4497.6|4524|4522.4|4584|4580.8|4496|4495|7720785
1468987200000|2016-07-20 04:00:00|4578.2|4480|4600|4590|4620|4602.4|4503|4480|7114335
1469073600000|2016-07-21 04:00:00|4599.8|4587|4408|4400|4640|4618|4383.6|4382|11526140
1469160000000|2016-07-22 04:00:00|4432|4390.8|4442.8|4436|4490.2|4487.4|4378|4377.6|7151535
1469419200000|2016-07-25 04:00:00|4460|4425.6|4599.6|4597.6|4628|4625.2|4431.4|4405|12397490
1469505600000|2016-07-26 04:00:00|4600|4520.8|4593.6|4580|4622.4|4620|4507|4500|8280730
1469592000000|2016-07-27 04:00:00|4622.4|4538.6|4579.4|4566|4669|4666|4540|4530|7843175
1469678400000|2016-07-28 04:00:00|4600.2|4569.8|4614|4612|4654.4|4613.6|4532.8|4530|6251255
1469764800000|2016-07-29 04:00:00|4635.8|4600|4697|4684.4|4706|4705.4|4609.8|4600|8940805
1470024000000|2016-08-01 04:00:00|4720|4680|4630|4598.2|4733.8|4732|4588.4|4582.8|10793120
1470110400000|2016-08-02 04:00:00|4634.8|4588.8|4550|4540|4655.8|4595|4428|4427.6|10448390
1470196800000|2016-08-03 04:00:00|4561.8|4517.4|4496.2|4480|4660|4639.6|4362.8|4340|11342530
1470283200000|2016-08-04 04:00:00|4479.8|4451|4603.8|4596|4619.6|4616.8|4442|4441|11220765
1470369600000|2016-08-05 04:00:00|4631.4|4570|4599|4598|4643|4639.6|4553|4547.8|8068000
1470628800000|2016-08-08 04:00:00|4550|4544.6|4530|4520|4592.2|4588.2|4521.8|4517.8|5911850
1470715200000|2016-08-09 04:00:00|4538|4502.4|4570|4560.2|4631|4628.8|4500|4492|5740745
1470801600000|2016-08-10 04:00:00|4589.4|4550|4520|4511.2|4597.6|4597.4|4494|4492.4|5757055
1470888000000|2016-08-11 04:00:00|4528|4490|4499.6|4491|4560|4549.6|4469.8|4461.6|4931965
1470974400000|2016-08-12 04:00:00|4518|4482|4514.2|4508|4533|4531|4485|4471.4|4964320
1471233600000|2016-08-15 04:00:00|4538|4520|4500.2|4500|4590|4589.8|4499|4490|5410575
1471320000000|2016-08-16 04:00:00|4502.2|4466.6|4473.8|4470.8|4543.8|4540|4468.8|4466.6|5600185
1471406400000|2016-08-17 04:00:00|4490|4460|4467.6|4464.6|4545.6|4494.2|4457.2|4448.2|4686300
1471492800000|2016-08-18 04:00:00|4490|4442|4466.8|4460|4513.2|4511.2|4449|4430.6|4537785
1471579200000|2016-08-19 04:00:00|4474|4444|4504.8|4501|4505.2|4504|4453.4|4430.4|4806845
1471838400000|2016-08-22 04:00:00|4504|4489.8|4461|4455|4545.6|4509.4|4454.2|4452.8|4649350
1471924800000|2016-08-23 04:00:00|4493.2|4465.8|4536|4533.4|4570|4569|4458.8|4430.6|13369230
1472011200000|2016-08-24 04:00:00|4538|4506|4453|4446|4543.2|4540|4444.8|4444|6739560
1472097600000|2016-08-25 04:00:00|4472|4440.4|4420|4417.2|4480|4474.2|4415|4413|5276330
1472184000000|2016-08-26 04:00:00|4458|4416|4400|4394|4500|4455|4377.8|4376|6355380
1472443200000|2016-08-29 04:00:00|4408|4300|4308|4301.8|4408|4407|4301.4|4300|9133670
1472529600000|2016-08-30 04:00:00|4317.6|4304|4235|4214.8|4322.2|4310|4211.8|4210.4|8501255
1472616000000|2016-08-31 04:00:00|4219.8|4204|4241|4228.2|4297.6|4250|4174.4|4173|9749775
1472702400000|2016-09-01 04:00:00|4258.4|4231.8|4027.8|4021|4293.8|4260|4006|4004.4|21282205
1472788800000|2016-09-02 04:00:00|4057|4021.8|3952.8|3950|4080|4060.2|3924.6|3924|15630570
1473134400000|2016-09-06 04:00:00|3998.2|3990|4079|4063.8|4079|4064|3980.4|3973|12019940
1473220800000|2016-09-07 04:00:00|4090|4042|4039|4033|4134|4126|4014.8|4014.2|9969440
1473307200000|2016-09-08 04:00:00|4055|4030|3953|3940|4104|4040.6|3931|3927.2|8734370
1473393600000|2016-09-09 04:00:00|3957.2|3926.6|3886|3883.6|4051.6|4000.2|3875|3873.8|10479940
1473652800000|2016-09-12 04:00:00|3868|3845|3978.8|3978|4027.6|4026.4|3847|3830|9390975
1473739200000|2016-09-13 04:00:00|4002.2|3963.4|3914.4|3893.4|4002.2|3966.6|3870.2|3869|8991720
1473825600000|2016-09-14 04:00:00|3958.148|3897.6|3927.6|3915|3958.148|3957.6|3898.4|3897.6|4925435
1473912000000|2016-09-15 04:00:00|3940|3902|4010|4003|4050.4|4049.8|3913|3902|8276295
1473998400000|2016-09-16 04:00:00|4114|3977.4|4114|4101.6|4114|4108.8|3981.4|3977.4|7676725
1474257600000|2016-09-19 04:00:00|4188.6|4100|4129|4119|4188.6|4186.2|4100.2|4100|5924650
1474344000000|2016-09-20 04:00:00|4155|4080|4097.8|4087|4155|4153.6|4081|4080|5553745
1474430400000|2016-09-21 04:00:00|4140|4031.2|4117.2|4080|4140|4137.8|4032.4|4031.2|7267540
1474516800000|2016-09-22 04:00:00|4145.5|4060|4122|4102|4145.5|4144|4061.8|4060|6225630
1474603200000|2016-09-23 04:00:00|4203.6|4100|4167|4147|4203.6|4202.6|4100|4100|7450685
1474862400000|2016-09-26 04:00:00|4220|4111.4|4186|4174|4220|4219.6|4114|4111.4|6268055
1474948800000|2016-09-27 04:00:00|4218|4180|4117.6|4105|4218|4200|4094.8|4092|8395445
1475035200000|2016-09-28 04:00:00|4165|4090|4140|4097.6|4165|4163.2|4100|4090|6857340
1475121600000|2016-09-29 04:00:00|4146.6|4008.6|4020|4013|4146.6|4145.8|4010|4008.6|8193030
1475208000000|2016-09-30 04:00:00|4099.6|3991|4078|4072.2|4099.6|4097.4|3994.6|3991|7523120
1475467200000|2016-10-03 04:00:00|4312.8|4138|4269.8|4265.6|4312.8|4311.8|4150|4138|16049530
1475553600000|2016-10-04 04:00:00|4290|4176.4|4230|4226|4290|4280|4178.6|4176.4|10300390
1475640000000|2016-10-05 04:00:00|4263|4162.4|4182|4172|4263|4261.8|4163.2|4162.4|4990375
1475726400000|2016-10-06 04:00:00|4173.2|4004.2|4023|4014|4173.2|4173.2|4005|4004.2|13065765
1475812800000|2016-10-07 04:00:00|4037.8|3982|3938|3920.6|4037.8|4036.8|3918.2|3916|9618285
1476072000000|2016-10-10 04:00:00|4082.8|3993.4|4035|4018.2|4082.8|4082|3994.8|3993.4|9086790
1476158400000|2016-10-11 04:00:00|4044|4002|4005|3988.4|4044|4041.8|3968.6|3966.2|6596215
1476244800000|2016-10-12 04:00:00|4076|3996|4028|4021|4076|4075.8|4000|3996|5159780
1476331200000|2016-10-13 04:00:00|4017.9|3941|4009.6|3998.2|4017.9|4015.2|3942.6|3941|6129670
1476417600000|2016-10-14 04:00:00|4018|3982|3934.4|3932|4079.8|4027.8|3926.4|3925.8|10001960
1476676800000|2016-10-17 04:00:00|3969.2|3840|3901.8|3890|3969.2|3967|3840.4|3840|10152705
1476763200000|2016-10-18 04:00:00|3989.4|3865.2|3989|3979.8|3989.4|3988|3868.6|3865.2|14968870
1476849600000|2016-10-19 04:00:00|4133.2|3961.2|4090|4086|4133.2|4131|3963.2|3961.2|18286200
1476936000000|2016-10-20 04:00:00|4064.8|3941|3974.6|3965.8|4064.8|4056.2|3942.8|3941|14054885
1477022400000|2016-10-21 04:00:00|4031.4|3944.8|4000|3999.6|4031.4|4029.4|3946.6|3944.8|7670725
1477281600000|2016-10-24 04:00:00|4078.8|4005|4050|4040.2|4078.8|4077.2|4007.6|4005|7648265
1477368000000|2016-10-25 04:00:00|4093.8|4022|4046.8|4024|4093.8|4091.8|4022.6|4022|6206035
1477454400000|2016-10-26 04:00:00|4329.6|4000|4225|4214|4329.6|4327.6|4002.6|4000|18996625
1477540800000|2016-10-27 04:00:00|4250|4192|4069.4|4058|4274|4273|4034|4032.4|34897790
1477627200000|2016-10-28 04:00:00|4106.4|4060|4000.8|4000|4106.4|4103.2|3996.8|3996.6|12660280
1477886400000|2016-10-31 04:00:00|4046.8|3987.6|3950|3939.6|4046.8|4044.2|3917.4|3916.2|11782625
1477972800000|2016-11-01 04:00:00|3980|3940|3780|3766|3991.2|3967|3756|3740|17933000
1478059200000|2016-11-02 04:00:00|3853.8|3730|3744.8|3744|3853.8|3852.6|3739.8|3730|10185375
1478145600000|2016-11-03 04:00:00|3780|3730|3776|3744|3829.4|3828|3741.8|3730|6822070
1478232000000|2016-11-04 04:00:00|3869.2|3742.4|3822|3810|3869.2|3866.4|3720.8|3719.2|12865970
1478494800000|2016-11-07 05:00:00|3899|3801|3872|3860.2|3899|3894.6|3803.6|3801|9305195
1478581200000|2016-11-08 05:00:00|3989.8|3842|3915.8|3910|3989.8|3949|3826.6|3824.2|8586600
1478667600000|2016-11-09 05:00:00|3760|3640|3820|3803|3840|3838.2|3649.4|3640|20372450
1478754000000|2016-11-10 05:00:00|3862|3660|3717.8|3710|3862|3861.8|3612.2|3608.4|16035860
1478840400000|2016-11-11 05:00:00|3778|3660|3771.6|3762.4|3778|3776.2|3661|3660|10184785
1479099600000|2016-11-14 05:00:00|3799.6|3792|3637.8|3625.2|3799.6|3792|3564.6|3563.8|16807145
1479186000000|2016-11-15 05:00:00|3727.6|3629|3683.6|3683.2|3727.6|3726.2|3640|3629|9903455
1479272400000|2016-11-16 05:00:00|3693.2|3624.2|3680|3660|3693.2|3692.6|3625.4|3624.2|8778900
1479358800000|2016-11-17 05:00:00|3690|3665.4|3798.6|3794|3874|3868|3646.4|3639|12800585
1479445200000|2016-11-18 05:00:00|3794|3699.4|3701.6|3699.4|3860|3855.8|3699.6|3699.4|13322590
1479704400000|2016-11-21 05:00:00|3839.4|3658|3693.6|3690.4|3839.4|3774.2|3689|3658|12192275
1479790800000|2016-11-22 05:00:00|3830|3690|3830|3824.6|3830|3828.6|3677.4|3675|14552125
1479877200000|2016-11-23 05:00:00|3912.2|3780|3862|3855|3912.2|3911.6|3781.4|3780|12732865
1480050000000|2016-11-25 05:00:00|3944.744|3862.8|3935.2|3930.4|3944.744|3944|3870.4|3862.8|6832955
1480309200000|2016-11-28 05:00:00|3986.998|3891|3922.4|3906.2|3986.998|3986.4|3893.4|3891|12650410
1480395600000|2016-11-29 05:00:00|3940.4|3790|3799.6|3790|3940.4|3940|3791.4|3790|11332750
1480482000000|2016-11-30 05:00:00|3840|3750|3794|3787|3840|3835.8|3750.4|3750|9419215
1480568400000|2016-12-01 05:00:00|3808|3770|3651|3632|3817.6|3781.4|3621.2|3620|12988270
1480654800000|2016-12-02 05:00:00|3697.6|3647.6|3635|3621.4|3697.6|3693.6|3600.2|3600|10678060
1480914000000|2016-12-05 05:00:00|3777.8|3645.4|3740|3732|3777.8|3777.4|3650|3645.4|10930835
1481000400000|2016-12-06 05:00:00|3760|3710|3720|3715|3793|3745.8|3654|3653|9509430
1481086800000|2016-12-07 05:00:00|3758|3703.2|3859.4|3844|3868|3867|3703.8|3700|14869075
1481173200000|2016-12-08 05:00:00|3869.4|3791.4|3846.6|3834.2|3869.4|3856.6|3791.6|3791.4|8725370
1481259600000|2016-12-09 05:00:00|3876.72|3802.4|3838.4|3824.4|3876.72|3876.2|3814|3802.4|7930815
1481518800000|2016-12-12 05:00:00|3888.4|3805.8|3852|3848.6|3888.4|3885.6|3805.8|3805.8|6317695
1481605200000|2016-12-13 05:00:00|4025.6|3845.4|3973.6|3955.4|4025.6|4024.2|3857.2|3845.4|18116075
1481691600000|2016-12-14 05:00:00|4060|3935.2|4000|3980|4060|4059.4|3940.4|3935.2|11387135
1481778000000|2016-12-15 05:00:00|4014.2|3948|3958|3948|4014.2|4011.8|3948.6|3948|9342825
1481864400000|2016-12-16 05:00:00|4051.8|3940|4049.8|4041.6|4051.8|4050.4|3955.8|3940|11353145
1482123600000|2016-12-19 05:00:00|4089|3996.8|4049|4046|4089|4087.4|3998.2|3996.8|9769950
1482210000000|2016-12-20 05:00:00|4180|4050|4179.8|4172|4180|4179.6|4051.2|4050|12845225
1482296400000|2016-12-21 05:00:00|4244.6|4148.2|4160.4|4155.6|4244.6|4244|4148.6|4148.2|13991365
1482382800000|2016-12-22 05:00:00|4199.8|4130|4175.8|4168|4199.8|4198|4130.2|4130|8981365
1482469200000|2016-12-23 05:00:00|4280|4154.2|4274.8|4270|4280|4277.6|4154.8|4154.2|11990345
1482814800000|2016-12-27 05:00:00|4266.8|4220|4395.8|4391.8|4445|4443.2|4261.6|4220|16165430
1482901200000|2016-12-28 05:00:00|4476|4344|4391|4380|4476|4471.2|4346.6|4344|9794615
1482987600000|2016-12-29 05:00:00|4400|4380.2|4297.6|4290.4|4420|4399|4285.4|4282.2|11231130
1483074000000|2016-12-30 05:00:00|4350|4233.6|4268|4262|4350|4346.8|4234.6|4233.6|13419250
1483419600000|2017-01-03 05:00:00|4406.558|4187.6|4258|4250|4406.558|4404.2|4155|4140|17076040
1483506000000|2017-01-04 05:00:00|4280|4207.6|4539.8|4528|4560|4558.2|4212.2|4207.6|30880140
1483592400000|2017-01-05 05:00:00|4550|4439|4539.8|4539|4550|4549.8|4440.2|4439|16940700
1483678800000|2017-01-06 05:00:00|4610|4523|4580|4575.2|4610|4606|4510|4508|15805935
1483938000000|2017-01-09 05:00:00|4593.4|4576.8|4627.8|4620.2|4638.4|4638.4|4562.4|4560|10720480
1484024400000|2017-01-10 05:00:00|4625.6|4613.2|4596|4582.4|4640|4635.8|4538.2|4537.8|10373505
1484110800000|2017-01-11 05:00:00|4599.8|4533.6|4595|4592.2|4599.8|4599|4534.4|4533.6|10491940
1484197200000|2017-01-12 05:00:00|4588.4|4580.8|4588|4582|4614|4613|4513.6|4512.2|10715980
1484283600000|2017-01-13 05:00:00|4757|4591.6|4750|4749|4757|4757|4594|4591.6|16345460
1484629200000|2017-01-17 05:00:00|4742.4|4709.8|4718|4711.8|4799.6|4796.4|4690.6|4686.6|12209295
1484715600000|2017-01-18 05:00:00|4794.2|4710|4774.4|4772.2|4794.2|4794.2|4710.8|4710|10228490
1484802000000|2017-01-19 05:00:00|4922.2|4842|4880|4853|4973.6|4971.4|4817.4|4815|19591165
1484888400000|2017-01-20 05:00:00|4889.6|4880|4900|4895|4920|4919.8|4860.6|4860.2|10413010
1485147600000|2017-01-23 05:00:00|4888.2|4868|4979.4|4976|5017.798|5017.4|4883.2|4864|16256280
1485234000000|2017-01-24 05:00:00|4989|4958.6|5099.8|5092|5099.8|5098|4958.6|4958.6|12056295
1485320400000|2017-01-25 05:00:00|5121|5102|5087.8|5080.4|5167.8|5164.8|5037.6|5036|12087010
1485406800000|2017-01-26 05:00:00|5096.6|5075.4|5030|5022.6|5117.4|5115|5017.2|5015|8306290
1485493200000|2017-01-27 05:00:00|5070|4970.4|5070|5053.6|5070|5065|4973.6|4970.4|8075420
1485752400000|2017-01-30 05:00:00|5067.4|5058.8|5017|5006.2|5102.2|5102.2|4944|4942|9437710
1485838800000|2017-01-31 05:00:00|5001|5001|5060|5038.6|5117.8|5116|4959|4954|11487885
1485925200000|2017-02-01 05:00:00|5078.8|5035.2|4990|4981.6|5078.8|5074|4982|4981|9874515
1486011600000|2017-02-02 05:00:00|4977.4|4960.2|5022|5005.2|5049.4|5046.2|4950|4922.2|6598715
1486098000000|2017-02-03 05:00:00|5039.4|5015.8|5031|5023.2|5055.8|5055|4997.6|4996|4781495
1486357200000|2017-02-06 05:00:00|5040|5000|5162.2|5159|5162.2|5160|5011.2|5000|10032970
1486443600000|2017-02-07 05:00:00|5158|5150|5155|5145.4|5200|5199.8|5130.6|5128.4|10897730
1486530000000|2017-02-08 05:00:00|5250|5124|5294.8|5290|5299.8|5299.6|5125|5124|10862290
1486616400000|2017-02-09 05:00:00|5385|5291.4|5399|5380.2|5500|5500|5299.4|5284|22005900
1486702800000|2017-02-10 05:00:00|5408.4|5389.6|5384.8|5378.8|5426.6|5417.4|5325|5322.4|9109700
1486962000000|2017-02-13 05:00:00|5418|5402|5619.8|5614|5620|5618|5398|5395|17417325
1487048400000|2017-02-14 05:00:00|5620|5537.6|5620|5616|5748|5744.6|5576.6|5537.6|18113340
1487134800000|2017-02-15 05:00:00|5622|5600|5604.2|5593.4|5644.8|5643|5531.6|5528.8|12012805
1487221200000|2017-02-16 05:00:00|5600|5571|5356|5350|5600|5594.8|5333|5324.4|16753725
1487307600000|2017-02-17 05:00:00|5298|5270|5443.8|5438|5457.8|5456|5254|5249|15316905
1487653200000|2017-02-21 05:00:00|5488.4|5452.6|5580|5570.8|5628|5624.6|5466|5452.6|13661275
1487739600000|2017-02-22 05:00:00|5561.6|5548|5555|5550.2|5667|5664.6|5454|5450|23380385
1487826000000|2017-02-23 05:00:00|5594|5582|5104|5100|5594|5589|5100.6|5100|35421000
1487912400000|2017-02-24 05:00:00|5100|5099.4|5139|5130|5165|5163.8|5005.6|5004|21024995
1488171600000|2017-02-27 05:00:00|5200|5140|4919.2|4916|5279.8|5240|4841.4|4840.2|28253920
1488258000000|2017-02-28 05:00:00|4905.4|4896.2|5008.8|5005.6|5020|5018.2|4881.4|4878|15527335
1488344400000|2017-03-01 05:00:00|5100|5019|4996.6|4990|5100|5099|4984.4|4982.2|11466160
1488430800000|2017-03-02 05:00:00|5065.6|4965.4|5012|5000|5065.6|5063.4|4969.8|4965.4|7992710
1488517200000|2017-03-03 05:00:00|5010.6|4989.2|5030|5024|5046|5041|4981.2|4959.6|7363810
1488776400000|2017-03-06 05:00:00|5012.8|5001|5030.4|5027|5034|5033.6|4954.6|4928|9361900
1488862800000|2017-03-07 05:00:00|5027.2|5017.8|4959|4944.2|5077.6|5075.6|4950|4944.2|8802845
1488949200000|2017-03-08 05:00:00|4995.8|4940.2|4950|4937.8|5020|4999|4908.2|4906.2|10591425
1489035600000|2017-03-09 05:00:00|4977.8|4900|4906|4900|4977.8|4972|4860.4|4860|10285020
1489122000000|2017-03-10 05:00:00|4920|4910.8|4873.4|4872|4946|4945.4|4860.2|4860|7990255
1489377600000|2017-03-13 04:00:00|4882|4853.4|4939.8|4927.6|4944.4|4943|4855|4851.4|8294505
1489464000000|2017-03-14 04:00:00|4949.4|4900|5187.2|5180|5187.2|5185|4916.4|4900|19586650
1489550400000|2017-03-15 04:00:00|5187.8|5039.6|5225|5220.2|5295.4|5290.2|5020|5012.2|15068600
1489636800000|2017-03-16 04:00:00|5242|5230|5246|5238|5315|5314.6|5181.2|5181.2|17256290
1489723200000|2017-03-17 04:00:00|5250.6|5227.4|5224|5223|5306.4|5305.4|5222|5216.4|18068625
1489982400000|2017-03-20 04:00:00|5242.6|5220|5239.4|5237|5291|5289.2|5178|5176.8|9337960
1490068800000|2017-03-21 04:00:00|5298|5240|5028.8|5012.6|5298|5294.8|5004.8|5004.8|18594800
1490155200000|2017-03-22 04:00:00|5084.6|5012.4|5103.2|5092.8|5109.8|5107|4990|4986.4|10073940
1490241600000|2017-03-23 04:00:00|5144.6|5092.8|5094.2|5090|5152.792|5151|5066.6|5066|8824425
1490328000000|2017-03-24 04:00:00|5160|5094.8|5270|5268|5277.8|5277.8|5101.4|5094.8|16426375
1490587200000|2017-03-27 04:00:00|5260|5241.8|5438|5410|5438|5434|5199.2|5196|17036300
1490673600000|2017-03-28 04:00:00|5440|5410|5583|5575|5613.6|5613.6|5360|5348|20446440
1490760000000|2017-03-29 04:00:00|5587|5544|5549|5543.4|5592|5589|5512|5510.8|8955350
1490846400000|2017-03-30 04:00:00|5559|5547|5576|5560|5640|5638.6|5548.2|5545.2|10454380
1490932800000|2017-03-31 04:00:00|5600|5558.4|5568|5563|5600|5594|5529.6|5526.394|8875765
1491192000000|2017-04-03 04:00:00|5660|5600|5977.6|5970.4|5980|5979.8|5630|5600|35881680
1491278400000|2017-04-04 04:00:00|5980|5950.6|6055|6040|6096.2|6096|5894.4|5891|24069490
1491364800000|2017-04-05 04:00:00|6085|6023.8|5919|5904.8|6097.6|6096|5886.2|5884|17812905
1491451200000|2017-04-06 04:00:00|5877|5845.2|5979|5966|6038.8|6035.2|5871|5845.2|13406765
1491537600000|2017-04-07 04:00:00|5999.8|5847.6|6053.8|6052.2|6056.4|6053.8|5910|5847.6|11241340
1491796800000|2017-04-10 04:00:00|6200|6084|6253.4|6244.4|6274.598|6270|6105.8|6084|17996375
1491883200000|2017-04-11 04:00:00|6260.6|6242|6159.8|6150|6271.2|6270|6110.6|6110|13236085
1491969600000|2017-04-12 04:00:00|6193|6151.4|5945.8|5942|6193.8|6193|5928.8|5923|14621550
1492056000000|2017-04-13 04:00:00|5899.8|5860.2|6088|6070.2|6147.8|6146.6|5866|5860.2|23111200
1492401600000|2017-04-17 04:00:00|6084|6084|6015.8|5996|6084|6084|5979|5973.6|9350430
1492488000000|2017-04-18 04:00:00|6030|5990|6004|6000|6030|6015.8|5960|5951.8|7098130
1492574400000|2017-04-19 04:00:00|6028|6004|6111.6|6100|6132.4|6132|6004|6004|9321180
1492660800000|2017-04-20 04:00:00|6120|6106|6055|6028|6183|6182|6011|6004.6|16330020
1492747200000|2017-04-21 04:00:00|6058|6040.2|6129|6126|6130|6130|6010.8|6008.4|11132185
1493006400000|2017-04-24 04:00:00|6238|6172|6157|6152.2|6246.4|6209|6122.2|6120.4|13835430
1493092800000|2017-04-25 04:00:00|6279.6|6117.6|6275|6270|6279.6|6278.6|6119|6117.6|17738660
1493179200000|2017-04-26 04:00:00|6300|6250.2|6206|6198|6300|6289.4|6182.6|6180|10468105
1493265600000|2017-04-27 04:00:00|6216|6190|6182|6177|6261.8|6260.2|6150.6|6150|8834535
1493352000000|2017-04-28 04:00:00|6290|6160|6285.6|6285|6296|6291.8|6161.8|6160|11869990
1493611200000|2017-05-01 04:00:00|6544.8|6290|6479.2|6471|6544.8|6544.8|6292|6290|19817200
1493697600000|2017-05-02 04:00:00|6489.8|6447.6|6350|6344.4|6553.198|6550.6|6331.4|6330|11846945
1493784000000|2017-05-03 04:00:00|6430.42|6022|6076|6071.8|6430.42|6430|6031.4|6022|17708365
1493870400000|2017-05-04 04:00:00|6144|6080|5923.2|5910.6|6175|6160.6|5819.4|5815.202|33184290
1493956800000|2017-05-05 04:00:00|5949|5937.2|6162|6160|6178|6178|5928|5921.2|19301405
1494216000000|2017-05-08 04:00:00|6193|6189.6|6151.6|6149|6275.8|6272.8|6119.6|6116.8|18020860
1494302400000|2017-05-09 04:00:00|6536.6|6035.2|6410|6400|6536.6|6439.2|6165|6035.2|23702815
1494388800000|2017-05-10 04:00:00|6480|6425.2|6504.2|6500|6512.4|6512|6364.8|6362.4|13744770
1494475200000|2017-05-11 04:00:00|6526|6404|6459.8|6452.4|6526|6526|6394.8|6369|12017080
1494561600000|2017-05-12 04:00:00|6470|6440|6499.4|6491.4|6540|6537.8|6431.6|6431|10298430
1494820800000|2017-05-15 04:00:00|6377.6|6331.2|6323.6|6318|6404|6400.6|6251|6250.6|18805580
1494907200000|2017-05-16 04:00:00|6332|6317.6|6327|6301.4|6401.2|6400.2|6304.8|6301.2|10616865
1494993600000|2017-05-17 04:00:00|6310|6300|6135|6120|6326|6314|6108.2|6104|16245870
1495080000000|2017-05-18 04:00:00|6135|6120|6255.6|6247|6278|6277.4|6050|6045|14016010
1495166400000|2017-05-19 04:00:00|6273.4|6262|6206|6200|6335|6332|6200|6195.2|11691805
1495425600000|2017-05-22 04:00:00|6225|6212|6204.8|6194|6287.4|6282|6136.6|6136|10472760
1495512000000|2017-05-23 04:00:00|6219.6|6204.8|6080|6075.4|6222|6209.4|6070.2|6070|10764005
1495598400000|2017-05-24 04:00:00|6200|6068|6205|6200|6220|6219.8|6080|6068|13845575
1495684800000|2017-05-25 04:00:00|6300|6212|6336.4|6325|6340|6338.8|6160|6156.2|12714740
1495771200000|2017-05-26 04:00:00|6344|6336|6505|6503.2|6514.8|6514|6317.6|6311.6|20900185
1496116800000|2017-05-30 04:00:00|6540|6400|6701.8|6700|6725.8|6725|6461.6|6400|19324785
1496203200000|2017-05-31 04:00:00|6706|6693|6846.4|6844|6857.8|6857|6693.6|6692.4|24758185
1496289600000|2017-06-01 04:00:00|6857|6830|6797.4|6791.6|6890.4|6887.6|6748.8|6746.6|19177790
1496376000000|2017-06-02 04:00:00|6820|6800|6797.8|6792.2|6857.6|6856.6|6721.4|6718.6|15225045
1496635200000|2017-06-05 04:00:00|6818|6770|6959.4|6952|6968.8|6968|6688.4|6683.2|17914505
1496721600000|2017-06-06 04:00:00|6938|6903.8|7067.8|7060|7190.6|7189.6|6892.4|6886|27267260
1496808000000|2017-06-07 04:00:00|7159.8|7026|7224.2|7211.8|7234|7227.2|6996|6981.6|24733475
1496894400000|2017-06-08 04:00:00|7240|7193|7404|7400|7437.8|7437|7200|7193|23160610
1496980800000|2017-06-09 04:00:00|7443.6|7340|7152|7147|7537|7534.4|7098.8|7096.2|45010765
1497240000000|2017-06-12 04:00:00|7160|7120|7182|7180|7289.8|7287|7006.2|7005|28893800
1497326400000|2017-06-13 04:00:00|7500|7210|7556|7554|7560|7554|7274|7210|30567980
1497412800000|2017-06-14 04:00:00|7577.6|7561.8|7590|7578|7684.528|7682.4|7530.2|7526.2|34099290
1497499200000|2017-06-15 04:00:00|7600|7550|7502|7496.2|7600|7572|7339|7329.8|28981785
1497585600000|2017-06-16 04:00:00|7576|7530|7410|7403.2|7579.8|7570|7402|7400.6|16249900
1497844800000|2017-06-19 04:00:00|7459|7375|7494.8|7494|7559.8|7545.2|7356.8|7354.2|16531525
1497931200000|2017-06-20 04:00:00|7575.4|7494.8|7450|7444|7697.6|7692|7398.4|7397.2|20103910
1498017600000|2017-06-21 04:00:00|7454|7444|7516|7508|7539.8|7538.4|7365.8|7360.4|12806665
1498104000000|2017-06-22 04:00:00|7542|7528|7667|7666.8|7700|7699.6|7477|7471.4|19838500
1498190400000|2017-06-23 04:00:00|7694|7666.8|7658|7656|7739.2|7739|7591.4|7587|16377245
1498449600000|2017-06-26 04:00:00|7737.8|7640.8|7557|7554.2|7745|7745|7463.6|7460.4|16705390
1498536000000|2017-06-27 04:00:00|7564.6|7435|7254|7250.2|7566|7564.6|7241.2|7240.4|16956630
1498622400000|2017-06-28 04:00:00|7268|7220.8|7436|7434|7436|7434|7203.8|7178|16743050
1498708800000|2017-06-29 04:00:00|7492|7416|7207|7201|7492|7482|7086.8|7082|20835860
1498795200000|2017-06-30 04:00:00|7216|7200|7243|7240.2|7335.348|7329.6|7138|7100|15773535
1499054400000|2017-07-03 04:00:00|7370|7280|7052.4|7050|7460|7457.6|7033.4|7030|15873170
1499227200000|2017-07-05 04:00:00|7059.8|6980|6504|6500|7065|7064|6500.2|6500|41647235
1499313600000|2017-07-06 04:00:00|6498|6470.2|6219.8|6217|6528|6500|6127.8|6126|45433670
1499400000000|2017-07-07 04:00:00|6280|6240|6293.4|6293|6366|6360|6150.6|6147.6|37043505
1499659200000|2017-07-10 04:00:00|6500|6360.2|6338|6330|6500|6408|6063.6|6062.6|34384695
1499745600000|2017-07-11 04:00:00|6624|6300.6|6557|6556|6624|6560.6|6272|6264|29712805
1499832000000|2017-07-12 04:00:00|6616|6580|6614|6610.2|6662|6660.8|6491.6|6490|27902585
1499918400000|2017-07-13 04:00:00|6611|6610.6|6469.8|6466|6633.8|6630|6400.2|6399.4|21556635
1500004800000|2017-07-14 04:00:00|6468|6450|6555.6|6554|6568|6565.8|6427|6425.4|14807105
1500264000000|2017-07-17 04:00:00|6569.2|6555.6|6410|6405|6570|6571.8|6270|6269|24196285
1500350400000|2017-07-18 04:00:00|6574|6408|6574|6573.2|6582.4|6580.4|6318.2|6313.2|16498945
1500436800000|2017-07-19 04:00:00|6586.6|6564.8|6504.4|6502|6633|6633|6465.6|6464.4|16472415
1500523200000|2017-07-20 04:00:00|6505.2|6496.2|6606|6601|6606.6|6606.2|6460|6460|12748585
1500609600000|2017-07-21 04:00:00|6604|6588|6570|6568.2|6638|6623.8|6517.2|6516|13728395
1500868800000|2017-07-24 04:00:00|6575.2|6548|6855|6851|6867.174|6865.6|6551.6|6548|21212180
1500955200000|2017-07-25 04:00:00|6870|6850.4|6789.6|6788.8|6912|6911.8|6685|6683|18429825
1501041600000|2017-07-26 04:00:00|6846.6|6800|6885|6880|6910|6909.8|6765.4|6762.4|12013910
1501128000000|2017-07-27 04:00:00|6900|6887|6702|6696|6950|6949.4|6531|6525.802|20580465
1501214400000|2017-07-28 04:00:00|6700|6660|6709|6703.2|6792|6791.4|6652.2|6646.2|13017525
1501473600000|2017-07-31 04:00:00|6889|6840|6474|6473.8|6889|6862|6424.2|6420.6|21266285
1501560000000|2017-08-01 04:00:00|6539.8|6520|6415|6400.8|6548.6|6542|6325|6322.6|20990790
1501646400000|2017-08-02 04:00:00|6420|6413.4|7008|7000|7134|7120|6226|6224.6|38460915
1501732800000|2017-08-03 04:00:00|7000|6960|6953|6950|7000|6999.8|6864|6860|36241615
1501819200000|2017-08-04 04:00:00|7094|6954|7150|7149|7150|7149.6|6868.6|6866|25092030
1502078400000|2017-08-07 04:00:00|7200|7183|7109.6|7090|7200|7196|7058|7055|15505705
1502164800000|2017-08-08 04:00:00|7182|7018|7282|7272|7372|7370.4|7096|7018|18340700
1502251200000|2017-08-09 04:00:00|7280|7262.4|7284|7281|7400|7399.4|7167.8|7162.4|17594080
1502337600000|2017-08-10 04:00:00|7273.4|7259.8|7080|7070|7333.008|7331.4|7070|7066|18417795
1502424000000|2017-08-11 04:00:00|7066|7060|7160|7156|7225.2|7218.8|7003.2|6999.8|11605025
1502683200000|2017-08-14 04:00:00|7240|7220|7290|7268|7352.4|7352|7238|7220|12709390
1502769600000|2017-08-15 04:00:00|7310|7298.6|7240.8|7239.2|7314.4|7314.4|7187.4|7187.4|7382030
1502856000000|2017-08-16 04:00:00|7256|7238|7262|7254.2|7330|7327.6|7226|7220|8930385
1502942400000|2017-08-17 04:00:00|7278|7260|7038|7028|7289.8|7272|7030.2|7028|12654035
1503028800000|2017-08-18 04:00:00|7030|7019.8|6945|6944.6|7084.8|7082.8|6920.8|6919.6|14448585
1503288000000|2017-08-21 04:00:00|6943.2|6920|6749|6736.2|6957|6954.2|6639.4|6637.2|16030650
1503374400000|2017-08-22 04:00:00|6833.8|6812|6831.2|6828|6844.8|6844.4|6751.2|6748|11710090
1503460800000|2017-08-23 04:00:00|6831.4|6812|7047.6|7036.4|7069.8|7068.6|6769.6|6765.2|12935840
1503547200000|2017-08-24 04:00:00|7054|7036|7068|7062|7133.2|7126.4|6994.8|6994.8|12793375
1503633600000|2017-08-25 04:00:00|7080|7068.4|6964|6963|7119.8|7112.4|6948.6|6946|9688850
1503892800000|2017-08-28 04:00:00|6951.2|6941.2|6872|6866|6970|6966.2|6798.8|6794.6|9682230
1503979200000|2017-08-29 04:00:00|6864.4|6823.6|6959.6|6957|6981|6977.8|6768.8|6762.4|11243210
1504065600000|2017-08-30 04:00:00|6990|6981|7069.6|7056.2|7069.6|7068.6|6941|6940|9058360
1504152000000|2017-08-31 04:00:00|7150|7064|7109.6|7104|7168.8|7166|7059.4|7056.7|10843340
1504238400000|2017-09-01 04:00:00|7260|7079.8|7104|7096|7260|7150.4|7076|7073.6|7998735
1504584000000|2017-09-05 04:00:00|7099|7080.2|6999.6|6995|7109.8|7106|6921|6918|9754775
1504670400000|2017-09-06 04:00:00|7032|6995|6900|6870|7051.2|7050|6834.4|6831.2|9611530
1504756800000|2017-09-07 04:00:00|7049.6|6883.2|7015|7000.2|7049.6|7047.2|6869.4|6869|10821880
1504843200000|2017-09-08 04:00:00|7013.2|6846.2|6875|6868|7013.2|7000.2|6846.2|6846.2|8652490
1505102400000|2017-09-11 04:00:00|6946|6934.8|7277.6|7270|7278|7277.8|6940|6934.8|20491645
1505188800000|2017-09-12 04:00:00|7280|7270.4|7260|7250|7375|7372|7214|7208.4|15081965
1505275200000|2017-09-13 04:00:00|7274|7257|7320|7306|7361.4|7359.6|7196.8|7191.8|10791215
1505361600000|2017-09-14 04:00:00|7559.2|7252.6|7478|7473|7559.2|7558.2|7253.6|7252.6|18476415
1505448000000|2017-09-15 04:00:00|7498|7468|7599.8|7597.6|7604|7602|7468.2|7454|14493280
1505707200000|2017-09-18 04:00:00|7650|7620|7700|7688|7792|7790.8|7560|7556|18177330
1505793600000|2017-09-19 04:00:00|7644|7478|7486.4|7485|7647.8|7644|7472|7471.4|15713755
1505880000000|2017-09-20 04:00:00|7508|7486.4|7485|7483.2|7564|7562.6|7422.8|7421.6|13533125
1505966400000|2017-09-21 04:00:00|7491.8|7470|7338|7320|7536.6|7530.2|7291.4|7290.2|12530820
1506052800000|2017-09-22 04:00:00|7324|7312.2|7038|7027.2|7397.998|7395|7015|7011.6|20893670
1506312000000|2017-09-25 04:00:00|7040|7013.4|6916|6900.2|7149.38|7145|6860|6857.6|18629390
1506398400000|2017-09-26 04:00:00|6922.8|6902|6915|6904|7028.8|7023|6819.4|6818|18618200
1506484800000|2017-09-27 04:00:00|6966|6936.6|6825.8|6822|7028|7026.6|6810.6|6810|15101330
1506571200000|2017-09-28 04:00:00|6828.4|6818|6813.8|6808|6855|6849.4|6710.2|6708.1|13857580
1506657600000|2017-09-29 04:00:00|6893.6|6773|6815|6812.6|6893.6|6891.8|6774.2|6773|13535820
1506916800000|2017-10-02 04:00:00|7000|6561|6724|6720|7000|6962|6713.2|6561|14375330
1507003200000|2017-10-03 04:00:00|6818.4|6716|7030|7026|7044|7040.2|6627.8|6625.6|27468405
1507089600000|2017-10-04 04:00:00|7026|7016|7117.6|7114.2|7172.4|7170|6991|6984.2|22188735
1507176000000|2017-10-05 04:00:00|7140|7089.8|7107|7103|7148.6|7147.6|7029.8|7027|10275780
1507262400000|2017-10-06 04:00:00|7127.4|7109|7099.6|7097|7201.984|7199.8|7048.2|7045|11480910
1507521600000|2017-10-09 04:00:00|7080|7060|6916|6914|7080|7076|6853|6851.9|20486490
1507608000000|2017-10-10 04:00:00|6930|6912.8|7117.8|7091.8|7122.6|7120.2|6915.4|6910.61|19002085
1507694400000|2017-10-11 04:00:00|7136|7110|7105.6|7080.2|7152|7151.2|7025|7023.6|12070355
1507780800000|2017-10-12 04:00:00|7100|7064.4|7100|7090|7195.6|7193|7044|7040|11212890
1507867200000|2017-10-13 04:00:00|7133|7096|7129.4|7124|7169.8|7169.4|7075.4|7073.6|9215570
1508126400000|2017-10-16 04:00:00|7115.6|7056|7018|7008|7115.6|7098|6946.8|6943.2|14005710
1508212800000|2017-10-17 04:00:00|7030|7003.6|7113|7107|7124.4|7123.4|7000|7000|8689590
1508299200000|2017-10-18 04:00:00|7124|7070.4|7199.6|7193|7260|7256|7085|7070.4|13054100
1508385600000|2017-10-19 04:00:00|7185|7120|7035|7024.8|7185|7180.2|6965.2|6964|13406700
1508472000000|2017-10-20 04:00:00|7059|7032|6900|6896|7091|7091|6887.2|6886.8|12637470
1508731200000|2017-10-23 04:00:00|7080.8|6971|6770|6750.8|7080.8|7045|6726.8|6724|14137185
1508817600000|2017-10-24 04:00:00|6779.8|6740|6750|6741.4|6856|6855.8|6723.2|6723.2|11429455
1508904000000|2017-10-25 04:00:00|6763.6|6700|6530|6520|6764.8|6751.6|6478.8|6471.2|16777725
1508990400000|2017-10-26 04:00:00|6630|6575.4|6570|6560|6630|6605.4|6466.2|6464|13058645
1509076800000|2017-10-27 04:00:00|6520|6499.8|6421.8|6420|6569.8|6566.8|6335|6333.4|17932210
1509336000000|2017-10-30 04:00:00|6436.6|6422.2|6400|6382|6475.6|6475.2|6350|6345|10308270
1509422400000|2017-10-31 04:00:00|6660|6400|6660|6657|6660|6660|6404|6400|14422625
1509508800000|2017-11-01 04:00:00|6680|6660|6100|6096.4|6680|6679|6045.2|6042|24397385
1509595200000|2017-11-02 04:00:00|6090|6042|5988.8|5984|6173.8|6172|5854|5853|50013670
1509681600000|2017-11-03 04:00:00|5992|5957.2|6121.8|6119|6130.2|6127|5904|5902.6|22294920
1509944400000|2017-11-06 05:00:00|6160|6030.4|6053.6|6030|6190.8|6186|5982.2|5980.2|16236550
1510030800000|2017-11-07 05:00:00|6084|6042|6116.2|6105.2|6130|6128.6|5897.8|5890|14176620
1510117200000|2017-11-08 05:00:00|6113.2|6100.2|6098|6095|6137.8|6133.6|6026.2|6026.002|12913550
1510203600000|2017-11-09 05:00:00|6089.2|5940|6050|6041|6089.2|6084|5926|5926|14832395
1510290000000|2017-11-10 05:00:00|6167.2|6030|6060|6052|6167.2|6164.8|6037.4|6030|12276630
1510549200000|2017-11-13 05:00:00|6325|6059.8|6316|6308|6336.2|6334.2|5972|5970|20217210
1510635600000|2017-11-14 05:00:00|6324|6324|6178|6164.4|6330|6324.2|6140|6138|15452340
1510722000000|2017-11-15 05:00:00|6200|6161|6226|6220|6250|6249|6031.2|6030|15873380
1510808400000|2017-11-16 05:00:00|6265|6234|6251.2|6249.4|6362.8|6362.4|6227.6|6226|15019100
1510894800000|2017-11-17 05:00:00|6500|6326|6300|6298.4|6550|6549|6266.2|6263|34899705
1511154000000|2017-11-20 05:00:00|6320|6310|6179.8|6166|6320|6310|6096.6|6095|20689505
1511240400000|2017-11-21 05:00:00|6184|6160|6354|6346.6|6364.6|6363|6160.2|6160|19448615
1511326800000|2017-11-22 05:00:00|6357.8|6250|6248|6243.8|6365.6|6360|6237.6|6236.8|12600795
1511499600000|2017-11-24 05:00:00|6312.6|6270.6|6310.8|6307.8|6328.6|6327.6|6222.2|6218.8|8574735
1511758800000|2017-11-27 05:00:00|6319.8|6301.6|6335|6322.4|6346.8|6346.8|6193.6|6190.2|11886020
1511845200000|2017-11-28 05:00:00|6500|6180|6340|6333.2|6500|6399.6|6280.8|6180|12828115
1511931600000|2017-11-29 05:00:00|6359.8|6220|6139|6124.2|6379|6365|6027.8|6024|21140095
1512018000000|2017-11-30 05:00:00|6150|6139|6169.8|6150|6214|6210.6|6090.8|6090.8|11488945
1512104400000|2017-12-01 05:00:00|6245.6|6060|6114.4|6113|6245.6|6203.8|6060|6050|12040560
1512363600000|2017-12-04 05:00:00|6240|6049.8|6104|6093.2|6240|6174|6014.8|6012|16539995
1512450000000|2017-12-05 05:00:00|6110|6010|6073.6|6065|6160|6159.8|6023.2|6010|13598275
1512536400000|2017-12-06 05:00:00|6242|5990|6270|6265.6|6270|6266.8|6000.2|5990|18390515
1512622800000|2017-12-07 05:00:00|6300|6220|6224.8|6220.2|6373.8|6370.2|6220|6216|11711345
1512709200000|2017-12-08 05:00:00|6340|6220|6309|6302.8|6340|6337.4|6228|6220|9742085
1512968400000|2017-12-11 05:00:00|6602|6268|6602|6590|6602|6599.6|6278.8|6268|21287680
1513054800000|2017-12-12 05:00:00|6754.4|6566|6823.8|6814.8|6828.8|6828|6552|6548|22761770
1513141200000|2017-12-13 05:00:00|6823.8|6804|6789.4|6780|6884.4|6880.6|6734.6|6730|15640280
1513227600000|2017-12-14 05:00:00|6798|6760|6764.8|6753.4|6948.8|6947|6739|6738|15353430
1513314000000|2017-12-15 05:00:00|6799.8|6700|6862.6|6860|6880|6872|6719.4|6700|16755725
1513573200000|2017-12-18 05:00:00|6898|6867|6785|6772|6940|6938|6752.8|6751.6|13901805
1513659600000|2017-12-19 05:00:00|6799|6778|6628.4|6623.2|6836|6830|6607.2|6606|16227385
1513746000000|2017-12-20 05:00:00|6670|6580|6593|6581|6717.6|6702|6502.2|6500.4|15298565
1513832400000|2017-12-21 05:00:00|6612|6577.2|6633|6624|6674.8|6672|6545.6|6544.6|10218365
1513918800000|2017-12-22 05:00:00|6644.6|6496.4|6500.4|6499.4|6644.6|6640|6496.4|6496.4|11668770
1514264400000|2017-12-26 05:00:00|6539|6400|6352|6346.2|6539|6512|6332.8|6331.4|11401545
1514350800000|2017-12-27 05:00:00|6356.2|6356|6221.4|6220|6364|6360|6216|6215|11815520
1514437200000|2017-12-28 05:00:00|6242|6205|6310|6286|6316.4|6316|6190.8|6190.8|10406310
1514523600000|2017-12-29 05:00:00|6367.8|6200.6|6220|6216|6367.8|6336|6200.2|6200|9079890
1514869200000|2018-01-02 05:00:00|6290|6150|6415|6412|6442.2|6440|6218|6150|11431615
1514955600000|2018-01-03 05:00:00|6445.6|6300|6214|6212|6505.2|6503.4|6180|6175|12122640
1515042000000|2018-01-04 05:00:00|6250|6189.4|6300|6293|6371|6367.6|6115.2|6101|27174905
1515128400000|2018-01-05 05:00:00|6344.8|6240|6329.8|6327.2|6344.8|6343.8|6241.2|6240|12494855
1515387600000|2018-01-08 05:00:00|6900|5890|6737.2|6725|6900|6745|6308|5890|26141905
1515474000000|2018-01-09 05:00:00|6798|6724|6664.6|6648.8|6798|6773.6|6549.2|6548|19499500
1515560400000|2018-01-10 05:00:00|6679|6650|6700|6663|6740|6738.6|6597.4|6580|10707425
1515646800000|2018-01-11 05:00:00|6880|6565|6762|6756.6|6896.4|6894|6667.2|6565|17047365
1515733200000|2018-01-12 05:00:00|6900|6758|6710|6704|6900|6804|6674.2|6671.4|13187400
1516078800000|2018-01-16 05:00:00|6799|6655.8|6838.8|6832.6|6900|6897.8|6723.8|6655.8|7085265
1516165200000|2018-01-17 05:00:00|6806|6640|6949|6940|6980|6979.2|6796|6640|17781845
1516251600000|2018-01-18 05:00:00|6982|6850.2|6893|6882.2|7046|7043.4|6875.6|6850.2|15257555
1516338000000|2018-01-19 05:00:00|7057.6|6680|7001.4|6999.4|7057.6|7010.6|6854.6|6680|11870655
1516597200000|2018-01-22 05:00:00|7080|6913.4|7039.8|7036|7157|7156|6970|6913.4|13881740
1516683600000|2018-01-23 05:00:00|7120|7032.2|7060.2|7057.2|7256|7242.2|7020.8|7020|11710440
1516770000000|2018-01-24 05:00:00|7110|6984|6903.8|6898.2|7200|7116.4|6871.8|6870.2|6451945
1516856400000|2018-01-25 05:00:00|6997.2|6924.2|6820|6805.2|6997.2|6986|6728.4|6727.2|18075655
1516942800000|2018-01-26 05:00:00|7000|6749.6|6859.4|6857|7000|6870.8|6718|6712|11366025
1517202000000|2018-01-29 05:00:00|6894|6814|6984|6970.2|7018.8|7015.2|6772|6765.6|11084780
1517288400000|2018-01-30 05:00:00|6950|6922|6916|6902|6965.4|6963|6846|6843.4|11448635
1517374800000|2018-01-31 05:00:00|6949.6|6880|7117|7100.2|7123.8|7122.8|6910.6|6878|15559720
1517461200000|2018-02-01 05:00:00|7130|7066.4|7019.4|7000|7193.2|7187.4|6976|6964|10610670
1517547600000|2018-02-02 05:00:00|7042.2|6973.2|6854.2|6846.2|7042.2|7025.2|6812.4|6810|10218800
1517806800000|2018-02-05 05:00:00|6780|6760|6653|6610|6889.4|6884.8|6604.6|6600|11078700
1517893200000|2018-02-06 05:00:00|6670|6600|6718.6|6710|6724.4|6724|6475|6453.2|11580250
1517979600000|2018-02-07 05:00:00|6700|6671|6899.2|6870|7136|7130|6656.8|6630|20010760
1518066000000|2018-02-08 05:00:00|6868.8|6860|6330|6320.2|6974.4|6962.6|6272.8|6260|26139845
1518152400000|2018-02-09 05:00:00|6428.4|6420|6205|6201|6498|6460|5896.8|5891.6|33304230
1518411600000|2018-02-12 05:00:00|6280|6225|6314.6|6300|6387.4|6380|6129|6123.6|15534635
1518498000000|2018-02-13 05:00:00|6338.4|6310|6505.8|6474.2|6520|6516|6260|6250|12078585
1518584400000|2018-02-14 05:00:00|6560|6480|6469.2|6460|6560|6522.6|6376.4|6370.4|10000090
1518670800000|2018-02-15 05:00:00|6500|6454|6697.4|6685|6697.4|6694|6450.2|6448|15322100
1518757200000|2018-02-16 05:00:00|6720|6692|6701|6697|6863.4|6861.4|6626|6622|14399800
1519102800000|2018-02-20 05:00:00|6718|6692.2|6702|6695.4|6817.6|6815.2|6631.2|6620|10917890
1519189200000|2018-02-21 05:00:00|6728.6|6702.2|6666.2|6652|6794|6791.2|6655|6651.4|8106325
1519275600000|2018-02-22 05:00:00|6725.6|6624|6944|6935|6949.2|6948.8|6640|6624|18579615
1519362000000|2018-02-23 05:00:00|6948|6920|7060|7044.4|7099.8|7099.2|6943|6920|15866895
1519621200000|2018-02-26 05:00:00|7078|7016|7163|7156|7180|7179.6|7052.2|7016|10985775
1519707600000|2018-02-27 05:00:00|7168|7136.8|7032|7021.6|7199.8|7198|7002|7000.2|12092105
1519794000000|2018-02-28 05:00:00|7052|7002.6|6900|6884|7105|7100|6848.2|6844.4|15673885
1519880400000|2018-03-01 05:00:00|6890|6856|6630|6625|6976.2|6969.2|6605.4|6600.4|17982540
1519966800000|2018-03-02 05:00:00|6652|6606|6700|6695|6704.6|6701.8|6462.4|6456.6|13251310
1520226000000|2018-03-05 05:00:00|6720|6680.2|6679.6|6670.2|6760|6752.2|6589.8|6584.6|9461810
1520312400000|2018-03-06 05:00:00|6734.4|6620|6480|6460|6750.2|6723|6460|6457|9661670
1520398800000|2018-03-07 05:00:00|6537.6|6480.2|6637|6631|6650|6648.8|6436|6431.8|12063505
1520485200000|2018-03-08 05:00:00|6640|6602|6514|6512|6696|6685|6464.6|6458|8911625
1520571600000|2018-03-09 05:00:00|6540|6500|6544|6535.6|6570|6568.6|6448|6446|14580835
1520827200000|2018-03-12 04:00:00|6593.2|6541.8|6899|6895|6944.4|6942.2|6533.6|6530|21693055
1520913600000|2018-03-13 04:00:00|6895|6865.8|6794|6788|6929.6|6928|6728|6725|15598095
1521000000000|2018-03-14 04:00:00|6805|6760|6555|6550|6872|6821|6481.2|6476.8|21647950
1521086400000|2018-03-15 04:00:00|6550|6542|6505|6491|6657|6655|6422.8|6421.6|16033580
1521172800000|2018-03-16 04:00:00|6520|6499.6|6430|6427.2|6549.6|6540.2|6382.2|6381.4|15492865
1521432000000|2018-03-19 04:00:00|6406|6380|6284|6273.2|6418.8|6413.6|6194.8|6192|19132485
1521518400000|2018-03-20 04:00:00|6300|6220|6229|6218|6329|6321|6178|6175.2|11499620
1521604800000|2018-03-21 04:00:00|6240|6205|6346.6|6340|6448.8|6448.2|6187|6183.8|15922775
1521691200000|2018-03-22 04:00:00|6440|6300.2|6168|6160|6440|6370.6|6161.6|6160|11612505
1521777600000|2018-03-23 04:00:00|6180|6145|6051|6040.4|6260|6240|6010|6009|16174625
1522036800000|2018-03-26 04:00:00|6157|6080.4|6098|6084|6180|6167.4|5827.4|5827|21157125
1522123200000|2018-03-27 04:00:00|6100|6070|5494|5483|6165|6150|5425|5422.2|34743095
1522209600000|2018-03-28 04:00:00|5514|5458|5097.6|5090|5580|5578|5045|5042|52912745
1522296000000|2018-03-29 04:00:00|5149.8|5104|5196|5165|5419.2|5413.6|4967|4964.2|38527790
1522641600000|2018-04-02 04:00:00|5112|5100|5048|5035|5206.8|5200.8|4893.6|4891|39368370
1522728000000|2018-04-03 04:00:00|5119|5100|5364|5360|5467|5466.4|5079.4|5064|51478005
1522814400000|2018-04-04 04:00:00|5340|5332|5766|5760|5768|5765.8|5044|5040|54581225
1522900800000|2018-04-05 04:00:00|5786.6|5765|5979|5950|6122.2|6121.6|5747|5730|55056255
1522987200000|2018-04-06 04:00:00|5970|5963|5975|5962.2|6185.6|6182.4|5910.6|5907|36230095
1523246400000|2018-04-09 04:00:00|6032|5990|5828|5800|6190|6185.6|5771|5760|27386385
1523332800000|2018-04-10 04:00:00|5968.2|5915.6|6079.6|6066|6142|6141|5878.6|5873.6|30997160
1523419200000|2018-04-11 04:00:00|6074|6055|6049|6030|6179.6|6177|5982.8|5971|20234970
1523505600000|2018-04-12 04:00:00|5995.6|5982|5909|5892|6100|6098|5875.2|5872|18905750
1523592000000|2018-04-13 04:00:00|5918|5900|6000|5996|6079.4|6078|5904|5894.8|19552695
1523851200000|2018-04-16 04:00:00|6030|6000|5810|5783.6|6040|6022|5780|5776|17322185
1523937600000|2018-04-17 04:00:00|5774|5760|5890|5875|5910|5900|5651.2|5650.2|18928535
1524024000000|2018-04-18 04:00:00|5875|5860|5890|5867.4|6004.8|6000|5765.4|5763.2|17952340
1524110400000|2018-04-19 04:00:00|5900|5874|5988.8|5970.2|6021|6020|5775.2|5770|16149320
1524196800000|2018-04-20 04:00:00|6000|5929.8|5801.4|5800|6000|5996.8|5796|5795|16188860
1524456000000|2018-04-23 04:00:00|5843|5814|5680|5660|5878|5866|5647.4|5646|13275740
1524542400000|2018-04-24 04:00:00|5699.6|5662|5675.8|5660|5760|5757.8|5572.4|5567.4|16242745
1524628800000|2018-04-25 04:00:00|5670|5601|5655.8|5640|5708.4|5701.8|5550|5545|10364850
1524715200000|2018-04-26 04:00:00|5654|5647.6|5735|5725.6|5742|5733|5534|5525.6|11297305
1524801600000|2018-04-27 04:00:00|5742|5709|5872|5870|5889.4|5888.4|5644|5630|11712675
1525060800000|2018-04-30 04:00:00|5885|5861|5877|5876|5974.8|5972|5844|5830|11347620
1525147200000|2018-05-01 04:00:00|5959.6|5824|6020|6012|6024|6020|5870.2|5824|12219830
1525233600000|2018-05-02 04:00:00|6010|5989.8|5759|5749.2|6240|6230|5649.4|5644.4|25570260
1525320000000|2018-05-03 04:00:00|5793.8|5780|5670|5660|5817.6|5810|5506.4|5504.4|48322250
1525406400000|2018-05-04 04:00:00|5720|5632|5884.6|5876.2|5937.2|5937|5595.2|5590|21466165
1525665600000|2018-05-07 04:00:00|5901|5865|6076|6060|6119.4|6118|5868|5865|22709100
1525752000000|2018-05-08 04:00:00|6087|6061|6040|6036|6155.4|6155|5982.8|5980|15012775
1525838400000|2018-05-09 04:00:00|6069|6043|6119.6|6101|6140|6139.8|5993.8|5981|14526450
1525924800000|2018-05-10 04:00:00|6142.8|6137|6080|6071|6259.8|6257.4|6079.6|6071|14938085
1526011200000|2018-05-11 04:00:00|6114|6066|6024|6021.4|6177.8|6176.6|5983|5981|12413180
1526270400000|2018-05-14 04:00:00|6102|6015|5827|5820|6142|6135.6|5820.6|5820|17721205
1526356800000|2018-05-15 04:00:00|5806|5769|5660|5653|5822|5796.8|5611.2|5610|26072810
1526443200000|2018-05-16 04:00:00|5680|5663|5728|5720|5777.4|5775.6|5635.8|5631|14444675
1526529600000|2018-05-17 04:00:00|5748|5696|5711|5684|5784|5783|5676|5670|11684335
1526616000000|2018-05-18 04:00:00|5724|5711|5539|5537.2|5745|5716|5481.2|5480|18646825
1526875200000|2018-05-21 04:00:00|5619.8|5610|5684|5680|5830|5827.2|5600|5540|23774850
1526961600000|2018-05-22 04:00:00|5710|5683|5505.6|5500.4|5778|5760|5471.2|5467.2|24714060
1527048000000|2018-05-23 04:00:00|5500|5475|5580|5568|5599.8|5597.4|5449.6|5442|15751125
1527134400000|2018-05-24 04:00:00|5600|5581.4|5573.2|5561.2|5625|5620.2|5497.8|5497.6|10662500
1527220800000|2018-05-25 04:00:00|5570|5520|5577|5570.2|5597.6|5592|5517.4|5510.4|10095245
1527566400000|2018-05-29 04:00:00|5546|5540|5669|5647.8|5730.2|5727.8|5524.4|5522|14840425
1527652800000|2018-05-30 04:00:00|5690|5640|5839.4|5820.6|5902|5900|5622.2|5620|19274395
1527739200000|2018-05-31 04:00:00|5841|5810|5695.6|5688.2|5859|5828|5660.6|5658|16720590
1527825600000|2018-06-01 04:00:00|5711.8|5679|5836|5830.4|5839.8|5838.4|5679|5676|14734015
1528084800000|2018-06-04 04:00:00|5841|5827|5920|5911|5981|5979.2|5840|5823|13140805
1528171200000|2018-06-05 04:00:00|5962|5897.4|5893.8|5880|5971|5960|5737.2|5734.4|16443240
1528257600000|2018-06-06 04:00:00|5882|5872.2|6380|6368|6444.4|6441.4|5882|5851|50507965
1528344000000|2018-06-07 04:00:00|6393|6360|6336|6325.2|6600|6599.4|6274.2|6270|39438195
1528430400000|2018-06-08 04:00:00|6320|6312.2|6354.2|6350.4|6489.6|6487.8|6270|6238|22212430
1528689600000|2018-06-11 04:00:00|6372|6350|6669.6|6664|6693.4|6693.2|6356.8|6350|35946480
1528776000000|2018-06-12 04:00:00|6698|6671.4|6853.8|6850|7099.6|7099.2|6680|6644|58500650
1528862400000|2018-06-13 04:00:00|6907.8|6853.6|6959.6|6956|7012|7000|6780|6761|26743060
1528948800000|2018-06-14 04:00:00|6918|6896|7145.6|7140|7175|7172.8|6899.8|6880|30993865
1529035200000|2018-06-15 04:00:00|7140|7087.2|7185|7167.4|7294|7292.8|7026.2|7023|29709355
1529294400000|2018-06-18 04:00:00|7112.6|7100|7348.2|7346|7474.6|7471|7025|7020|32297030
1529380800000|2018-06-19 04:00:00|7284|7283.2|7024.2|7024|7400|7396.6|6930|6924|32089935
1529467200000|2018-06-20 04:00:00|7090|7000|7259.8|7252|7289.4|7287.2|7043.2|7000|22160250
1529553600000|2018-06-21 04:00:00|7286.6|7230|6926|6920|7324.8|7319.8|6922.6|6920|21196055
1529640000000|2018-06-22 04:00:00|6925.8|6900|6672.6|6650.2|7104.2|7104|6640.8|6640|28340055
1529899200000|2018-06-25 04:00:00|6697.6|6636|6669|6660.4|6769.4|6765.4|6552.4|6549.2|19242590
1529985600000|2018-06-26 04:00:00|6700|6645|6848.8|6845|6871.8|6869.2|6517.6|6514.6|21390790
1530072000000|2018-06-27 04:00:00|6827.8|6782|6908|6907.6|7016|7013.6|6748|6734|23924335
1530158400000|2018-06-28 04:00:00|6948|6913.4|7005|7003.2|7142|7139.8|6879.8|6862.2|23093720
1530244800000|2018-06-29 04:00:00|7050|7008|6867|6855|7119.6|7115|6849.8|6843|17318255
1530504000000|2018-07-02 04:00:00|7150|7140|6739.8|6730.2|7336|7322|6600.2|6595.8|51344320
1530590400000|2018-07-03 04:00:00|6737|6728|6219.2|6217|6750|6731|6195.6|6193.6|32648700
1530763200000|2018-07-05 04:00:00|6294.8|6244|6167.4|6149.4|6300|6295.6|5928.4|5924.2|46061275
1530849600000|2018-07-06 04:00:00|6170|6152|6178|6172|6241.8|6240.8|6044|6040|24044905
1531108800000|2018-07-09 04:00:00|6246|6208|6365.8|6360|6371|6369.2|6164|6160|20482035
1531195200000|2018-07-10 04:00:00|6380|6360.4|6360|6338|6593.4|6588|6332|6318|26067750
1531281600000|2018-07-11 04:00:00|6352|6320|6380|6370.4|6439|6436|6293.4|6282.8|13243595
1531368000000|2018-07-12 04:00:00|6414|6377.6|6322.8|6314.2|6470|6468.6|6256.6|6254|15958915
1531454400000|2018-07-13 04:00:00|6358|6320|6373.2|6366.2|6392.8|6390.6|6188.6|6185|16557110
1531713600000|2018-07-16 04:00:00|6368|6312|6149|6144|6368|6343|6128|6125|21821850
1531800000000|2018-07-17 04:00:00|6206|6122|6447|6438.6|6494.8|6493.2|6146|6122|18701370
1531886400000|2018-07-18 04:00:00|6452|6430|6483.6|6465|6519.8|6510|6326.6|6324.4|16314845
1531972800000|2018-07-19 04:00:00|6488|6460|6429.8|6410|6498.4|6470|6284.6|6280.2|16770560
1532059200000|2018-07-20 04:00:00|6434|6388|6271.6|6262.4|6470.8|6462.4|6235.2|6233.6|14256330
1532318400000|2018-07-23 04:00:00|6199.8|6169.8|6080|6076|6220|6169.8|5858.8|5854|30304095
1532404800000|2018-07-24 04:00:00|6124|6078|5940|5929.2|6154.4|6151.4|5853.2|5850.6|25393935
1532491200000|2018-07-25 04:00:00|5977.6|5948.6|6050|6033|6192.8|6189.8|5880|5860|19202105
1532577600000|2018-07-26 04:00:00|6064.2|6044|6165|6130.8|6215.2|6211.2|6064.2|6044|12594690
1532664000000|2018-07-27 04:00:00|6172|6138|5950|5928|6178|6158.8|5908.8|5905.2|15454795
1532923200000|2018-07-30 04:00:00|5970|5886|5819.8|5790.2|5970|5940|5723.8|5722|18519110
1533009600000|2018-07-31 04:00:00|5828|5781|5979.6|5956.2|5999.8|5994|5784|5780.6|13936820
1533096000000|2018-08-01 04:00:00|5982|5951|6579.8|6575.6|6717.6|6705.8|5802|5800|32323570
1533182400000|2018-08-02 04:00:00|6531|6499|6998|6992|6999.8|6999.2|6466.6|6463.2|63814760
1533268800000|2018-08-03 04:00:00|6960|6910|6960|6946.8|7100|7098.4|6852|6850.2|37651910
1533528000000|2018-08-06 04:00:00|6950|6918|6802.6|6800|7099.6|7099.6|6792.4|6780.2|22956630
1533614400000|2018-08-07 04:00:00|6844|6806|7542|7532.2|7749.4|7743.4|6794.4|6780|82774820
1533700800000|2018-08-08 04:00:00|7579.8|7542|7405|7390|7655|7650.4|7338|7330.4|66314615
1533787200000|2018-08-09 04:00:00|7352|7337.4|7168|7160|7376|7366.2|6917.6|6912.8|45929400
1533873600000|2018-08-10 04:00:00|7200.8|7100|7100|7096.2|7280|7258|6923.4|6920|30991165
1534132800000|2018-08-13 04:00:00|7082|7062|7099.6|7083|7359.8|7359.6|6982.2|6980.2|27888110
1534219200000|2018-08-14 04:00:00|7147.6|7104|6959.6|6939.8|7199.6|7180|6934.2|6934|19103485
1534305600000|2018-08-15 04:00:00|6972|6940|6724.6|6712|7012|6996.8|6644.8|6642.6|25887060
1534392000000|2018-08-16 04:00:00|6786|6748|6724|6696|6890|6884.2|6677.6|6666.6|15715140
1534478400000|2018-08-17 04:00:00|6680|6660.6|6134|6120|6700|6666|6072.4|6070.2|50463000
1534737600000|2018-08-20 04:00:00|6088.2|6070|6153|6145.6|6180|6176|5646|5644.4|48905805
1534824000000|2018-08-21 04:00:00|6200|6150|6384|6360|6496|6494.2|6166|6110|34311270
1534910400000|2018-08-22 04:00:00|6471.4|6402|6446|6435|6477.6|6473.4|6297.2|6293|15769120
1534996800000|2018-08-23 04:00:00|6477.6|6446|6407.6|6402|6547.2|6542|6369|6361.2|13407955
1535083200000|2018-08-24 04:00:00|6464|6404|6458|6454|6477.4|6474.4|6390.6|6380|9215445
1535342400000|2018-08-27 04:00:00|6200|6103.8|6368.2|6360|6449.8|6445.4|6079.8|6067.4|36186765
1535428800000|2018-08-28 04:00:00|6400|6320|6256|6250|6430|6393.8|6224.8|6223.6|21822280
1535515200000|2018-08-29 04:00:00|6279.8|6250.2|6086.8|6072.4|6300|6250.2|6072|6070|18824125
1535601600000|2018-08-30 04:00:00|6150|6070|6046|6040|6150|6110.2|5955|5953.6|19242025
1535688000000|2018-08-31 04:00:00|6060|6041|6030|6024|6107|6103.8|5972.6|5970|14770970
1536033600000|2018-09-04 04:00:00|6026|5960|5750|5745.2|6060|6000|5745.4|5745.2|21175230
1536120000000|2018-09-05 04:00:00|5800|5740|5649|5640|5819.6|5760|5545|5544.2|18974230
1536206400000|2018-09-06 04:00:00|5700|5649|5650|5631|5823.4|5820.6|5581.2|5577.6|18566210
1536292800000|2018-09-07 04:00:00|5685|5620|5292|5282|5685|5620|5045.2|5045|56393405
1536552000000|2018-09-10 04:00:00|5400|5319.8|5693.8|5680|5740|5731.2|5359.8|5302|37990340
1536638400000|2018-09-11 04:00:00|5709.8|5653.6|5589.8|5580|5720|5700|5473.4|5471|23007605
1536724800000|2018-09-12 04:00:00|5604|5516.2|5810.8|5802|5850|5849.8|5578|5516.2|25577705
1536811200000|2018-09-13 04:00:00|5807|5800.2|5800|5795|5900|5897.2|5704.2|5702|15825230
1536897600000|2018-09-14 04:00:00|5840|5780|5906|5905.4|5947|5946.2|5730.6|5730|17974835
1537156800000|2018-09-17 04:00:00|5917.4|5894|5863.6|5858|6017.4|6017.2|5735.6|5723.6|18453670
1537243200000|2018-09-18 04:00:00|5960|5920.2|5655|5640|6054|6052.4|5510.2|5510|45699195
1537329600000|2018-09-19 04:00:00|5730|5650|5970|5965|6000|5999.6|5573|5566|22215150
1537416000000|2018-09-20 04:00:00|6000|5950|5990|5970|6119.6|6115.4|5869.8|5866.6|19669315
1537502400000|2018-09-21 04:00:00|5989|5900|5997|5996|6012.6|6005.4|5910|5900|14016635
1537761600000|2018-09-24 04:00:00|5900|5868|5990|5973.6|6060|6056.2|5871.8|5868|13358785
1537848000000|2018-09-25 04:00:00|6015.6|5942.6|6007.4|6000|6093.2|6086.6|5930.2|5929.4|12119110
1537934400000|2018-09-26 04:00:00|6040|6002|6212|6203|6279|6277.6|6020|6001|20376765
1538020800000|2018-09-27 04:00:00|6275|6190|5417.8|5400.2|6300|6296.4|5304|5300|29203615
1538107200000|2018-09-28 04:00:00|5480|5460.2|5301|5298.4|5560|5556.4|5211.2|5211|93488285
1538366400000|2018-10-01 04:00:00|5960|5880|6180|6106.2|6309|6305.6|5960|5880|61467745
1538452800000|2018-10-02 04:00:00|6213.8|6160|6082|6060|6352|6349.8|5985.6|5983|30940045
1538539200000|2018-10-03 04:00:00|6100|6082|5899|5896.2|6132|6130|5835.4|5831.4|21495285
1538625600000|2018-10-04 04:00:00|5924|5899|5504|5500|5924|5899|5444.6|5440|27166560
1538712000000|2018-10-05 04:00:00|5510|5460|5252.2|5251|5520|5501.6|5200.2|5200|45230075
1538971200000|2018-10-08 04:00:00|5840|5242.2|5115|5108|5840|5354|4982.6|4980|33069125
1539057600000|2018-10-09 04:00:00|5840|5042.4|5300|5295.2|5840|5334.8|5053.8|5042.4|29305990
1539144000000|2018-10-10 04:00:00|5317.2|5220|5060|5030|5340|5326.8|4960|4955.4|32614660
1539230400000|2018-10-11 04:00:00|5100|5044.2|5102.2|5100|5245.4|5242|4981|4980.6|21258960
1539316800000|2018-10-12 04:00:00|5139.6|5104.4|5169|5166|5240|5239|5044.4|5040|18711170
1539576000000|2018-10-15 04:00:00|5160|5125|5210|5190|5265.6|5263|5092|5090.2|15422940
1539662400000|2018-10-16 04:00:00|5276|5200|5580|5567|5580|5567|5199.8|5162|23671765
1539748800000|2018-10-17 04:00:00|5575|5570|5390|5380|5660|5657.6|5319.2|5316|22262255
1539835200000|2018-10-18 04:00:00|5480.8|5360|5320|5316|5480.8|5416.2|5262.4|5260|14222220
1539921600000|2018-10-19 04:00:00|5400|5320|5199|5198.6|5400|5391|5070.2|5069.6|26026345
1540180800000|2018-10-22 04:00:00|5219.8|5196.4|5217.8|5200|5260|5245.8|5053|5051.4|13640380
1540267200000|2018-10-23 04:00:00|5200|5155.2|5960|5954|5979.8|5970|5133.6|5116|47450550
1540353600000|2018-10-24 04:00:00|6032.6|5840.8|6336|6330|6640|6639.6|5714|5700|59180205
1540440000000|2018-10-25 04:00:00|6340|6320|6220|6216|6492.4|6460|6022.2|6020|56068890
1540526400000|2018-10-26 04:00:00|6209.2|6179.2|6593|6588|6798.8|6796.6|6053|6020|76069850
1540785600000|2018-10-29 04:00:00|6500|6460|6640|6630.4|6943.4|6939|6480|6400|37188670
1540872000000|2018-10-30 04:00:00|6686|6624.6|6612.6|6601|6775.6|6751.4|6450.6|6442.8|23112415
1540958400000|2018-10-31 04:00:00|6628|6582|6745.6|6740.4|6840|6839|6585.6|6581|19666115
1541044800000|2018-11-01 04:00:00|6760|6733|6838|6831|6956.8|6954.4|6703.8|6693.8|21821550
1541131200000|2018-11-02 04:00:00|6940|6870|6912.8|6908|6984|6980|6820|6818|22000735
1541394000000|2018-11-05 05:00:00|6900|6820.8|6833.8|6816.2|6919.6|6905.8|6603.6|6602.8|20546760
1541480400000|2018-11-06 05:00:00|6818|6802|6863|6853.4|6976|6975|6725.4|6721.8|18623750
1541566800000|2018-11-07 05:00:00|6880|6800|6962.8|6960|7023.6|7020.8|6820|6800|19549695
1541653200000|2018-11-08 05:00:00|6995.2|6962.6|7028|7021|7152.4|7150.2|6942.2|6940|18461105
1541739600000|2018-11-09 05:00:00|7026|6961.2|7010|7003.8|7080|7076.2|6907.8|6904.4|14430770
1541998800000|2018-11-12 05:00:00|7040|6990|6580.4|6564|7040|7012.4|6570|6564|18600110
1542085200000|2018-11-13 05:00:00|6640|6580.6|6815|6802|6894|6889.8|6640|6580.6|14260795
1542171600000|2018-11-14 05:00:00|6756|6752.4|6875|6861|6942.2|6940.8|6748|6720|14151015
1542258000000|2018-11-15 05:00:00|6900|6875|6954.4|6940.2|6975.6|6970.8|6784.8|6780.8|13590325
1542344400000|2018-11-16 05:00:00|6976.6|6900|7085|7084.2|7114.2|7112.2|6884|6880|19874710
1542603600000|2018-11-19 05:00:00|7120|7092|7079.6|7055|7336.8|7333.6|7046|7043|25806385
1542690000000|2018-11-20 05:00:00|7125|7050|6950.8|6948.8|7125|7050.2|6676|6671|23531260
1542776400000|2018-11-21 05:00:00|6996|6964|6775.6|6763|7097.4|7075|6752|6740.6|12663540
1542949200000|2018-11-23 05:00:00|6736|6700|6516.6|6513.4|6751|6746.8|6512.2|6511|12023775
1543208400000|2018-11-26 05:00:00|6640|6562|6866|6862|6924.4|6924|6500|6485.2|22843340
1543294800000|2018-11-27 05:00:00|6859.4|6826.2|6909|6906.2|6940|6937|6710.8|6710|18445510
1543381200000|2018-11-28 05:00:00|6920|6800|6944|6926.6|6966|6961.8|6848.2|6800|11572980
1543467600000|2018-11-29 05:00:00|6926|6880.2|6830|6814.8|6957.4|6948.2|6794|6790|8575830
1543554000000|2018-11-30 05:00:00|6900|6790|6999|6990|7032.6|7031|6768.4|6765.2|16427385
1543813200000|2018-12-03 05:00:00|7160|7140|7159.8|7144|7320|7318.2|7047|7040|23198825
1543899600000|2018-12-04 05:00:00|7160|7100|7250|7244.2|7373.6|7372|7040|7037.6|24072585
1544072400000|2018-12-06 05:00:00|7150|7108.6|7279.6|7240|7350|7345.8|7019.8|7015|22270710
1544158800000|2018-12-07 05:00:00|7380|7331|7200|7180|7589.8|7587.6|7151.2|7146|29531665
1544418000000|2018-12-10 05:00:00|7208|7191.2|7270|7264.6|7335.6|7319.2|7068|7062.4|18112760
1544504400000|2018-12-11 05:00:00|7319.6|7280|7373.8|7360.2|7457.4|7450|7206|7205.2|17676675
1544590800000|2018-12-12 05:00:00|7420|7360.4|7360|7350|7440|7436.4|7307.4|7304|13965715
1544677200000|2018-12-13 05:00:00|7385|7340|7516|7509|7554.2|7551.6|7337.6|7332|20568555
1544763600000|2018-12-14 05:00:00|7490|7480|7333|7329|7558|7556.8|7287.8|7284.4|17158035
1545022800000|2018-12-17 05:00:00|7398|7324|7020|7000|7398|7362.2|6879.2|6877.6|20767450
1545109200000|2018-12-18 05:00:00|7077.6|7022|6748.8|6735.6|7077.6|7058.6|6675.2|6673.6|18988420
1545195600000|2018-12-19 05:00:00|6800|6740.6|6660|6627.8|6942|6937.2|6597.2|6593.8|21655595
1545282000000|2018-12-20 05:00:00|6629.4|6572.4|6320|6288|6740|6680|6240|6235.4|26252595
1545368400000|2018-12-21 05:00:00|6400|6300|6411|6386.6|6469.4|6465|6253.6|6247|23779985
1545627600000|2018-12-24 05:00:00|6403|6380|5913.4|5907.8|6500|6480|5904.8|5902.8|15246115
1545800400000|2018-12-26 05:00:00|6036.8|6032|6487.8|6464|6540|6538.2|5884|5881.4|20575880
1545886800000|2018-12-27 05:00:00|6520|6442|6280|6260|6520|6446.4|6033.8|6030|23057420
1545973200000|2018-12-28 05:00:00|6340|6260.2|6671|6670|6726.4|6722.4|6315|6240.2|27680045
1546232400000|2018-12-31 05:00:00|6768.6|6660.4|6635.8|6628|6813.2|6803.6|6507.4|6505.2|17536800
1546405200000|2019-01-02 05:00:00|6650|6520|6119.4|6105|6650|6551|5976.2|5976|32064490
1546491600000|2019-01-03 05:00:00|6130|6070|5988|5980|6205.8|6181|5947.8|5947.6|19064900
1546578000000|2019-01-04 05:00:00|6090|6040|6350.8|6343|6360|6358.8|6054.6|6040|20719995
1546837200000|2019-01-07 05:00:00|6380|6360|6700|6683.4|6736|6734.6|6360|6355|20424870
1546923600000|2019-01-08 05:00:00|6740|6660|6719.8|6713.8|6900|6896|6545|6540.2|20256495
1547010000000|2019-01-09 05:00:00|6707.2|6703.2|6762|6740|6872.4|6870|6635|6602|14607445
1547096400000|2019-01-10 05:00:00|6720|6700|6887.6|6880|6908.6|6907.8|6639.8|6635.6|17547970
1547182800000|2019-01-11 05:00:00|6919.4|6800|6942.4|6938|6968.4|6967.8|6778.4|6775.4|14179820
1547442000000|2019-01-14 05:00:00|6933.8|6870|6696|6690|6933.8|6870|6670|6666.6|15025035
1547528400000|2019-01-15 05:00:00|6738|6700|6912|6892.2|6977|6975.8|6698.4|6690|17168425
1547614800000|2019-01-16 05:00:00|6952|6876|6914|6902|7040|7038.2|6870.4|6865|12829040
1547701200000|2019-01-17 05:00:00|6920|6900|6969|6963|7030|7029.8|6885|6871.8|10650070
1547787600000|2019-01-18 05:00:00|7000|6952|6078.8|6060.4|7000|6969.8|5995|5994.4|64665560
1548133200000|2019-01-22 05:00:00|6101|6090|5990|5982.2|6178|6170|5910.4|5910|31064215
1548219600000|2019-01-23 05:00:00|5889|5880|5755|5742|5920|5915.8|5636.2|5633.2|30904875
1548306000000|2019-01-24 05:00:00|5774|5755|5800|5773.6|5873.6|5871.6|5588.6|5584.2|20034440
1548392400000|2019-01-25 05:00:00|5861.6|5800|5940|5931|5971.4|5969.4|5791|5790.4|18394205
1548651600000|2019-01-28 05:00:00|5936.8|5900|5899.8|5892.2|5960|5949|5756|5755|17193005
1548738000000|2019-01-29 05:00:00|5898.2|5877|5960|5950|5980|5972|5838.4|5834.8|12867470
1548824400000|2019-01-30 05:00:00|5992.6|5900|5883|5880|6340|6326.8|5819.8|5810|33262125
1548910800000|2019-01-31 05:00:00|5958|5922|6100|6092|6232|6229.2|5843|5840|35124110
1548997200000|2019-02-01 05:00:00|6129|6092.2|6242|6237|6325|6321|6070.2|6068.4|20257800
1549256400000|2019-02-04 05:00:00|6259.2|6208.6|6247|6246|6306.4|6304.8|6048.8|6036.2|20780740
1549342800000|2019-02-05 05:00:00|6304.2|6200|6429.8|6427|6448.8|6446.8|6238.4|6200|18286530
1549429200000|2019-02-06 05:00:00|6427|6402.6|6339.8|6333.2|6485|6482.4|6316|6308.2|14458160
1549515600000|2019-02-07 05:00:00|6336|6320|6129.8|6120.8|6336|6330.4|6060|6058.2|18320540
1549602000000|2019-02-08 05:00:00|6124|6064.6|6117.6|6112.8|6160.8|6145|5972|5969.2|16016720
1549861200000|2019-02-11 05:00:00|6146|6100|6254.6|6249|6372.2|6370.4|6130|6100|19538905
1549947600000|2019-02-12 05:00:00|6339.6|6238|6215|6208|6364|6360.8|6195|6190.4|14810955
1550034000000|2019-02-13 05:00:00|6300|6211|6160|6144|6300|6266.2|6112.6|6110.4|12832065
1550120400000|2019-02-14 05:00:00|6206.6|6120|6080|6060.6|6206.6|6174|6022.2|6020|14590980
1550206800000|2019-02-15 05:00:00|6100|6050.8|6150|6147.4|6168|6167.6|6075|6050.8|10904345
1550552400000|2019-02-19 05:00:00|6140|6120|6145|6131.8|6232|6229.8|6098|6089.6|11311550
1550638800000|2019-02-20 05:00:00|6190|6145|6046|6044|6190|6180|5979.4|5973|19772295
1550725200000|2019-02-21 05:00:00|6069.6|6042|5848|5846|6080|6070|5810.2|5810|22785445
1550811600000|2019-02-22 05:00:00|5909.8|5880|5895|5882|5929.8|5928.4|5844.8|5841.8|15832205
1551070800000|2019-02-25 05:00:00|5924|5898|5760|5755|6058.8|6057|5654.6|5645|19152785
1551157200000|2019-02-26 05:00:00|5809.4|5770|5960.4|5955.2|6041|6039.6|5755|5749|23162230
1551243600000|2019-02-27 05:00:00|6030|5924|6309.2|6305.2|6326.6|6325.4|5964.6|5924|29864260
1551330000000|2019-02-28 05:00:00|6347.4|6309.2|6188|6182|6473.4|6472.6|6136|6129.4|29601210
1551416400000|2019-03-01 05:00:00|6220|6190|5901.8|5900|6220|6198.4|5838.8|5838|58988750
1551675600000|2019-03-04 05:00:00|5960|5940|5725|5712.8|6016|6012.6|5656.2|5655.4|43653375
1551762000000|2019-03-05 05:00:00|5777|5700|5556|5545|5777|5770|5402.2|5401.6|47597905
1551848400000|2019-03-06 05:00:00|5600|5560|5536|5530|5631.6|5626.8|5488|5487.8|27377810
1551934800000|2019-03-07 05:00:00|5559.6|5502|5595|5584.2|5694.4|5691.6|5487.2|5485|24852095
1552021200000|2019-03-08 05:00:00|5580|5560.4|5683.6|5667.2|5712|5709.6|5468.4|5460|23518995
1552276800000|2019-03-11 04:00:00|5720|5700|5810|5801.4|5826.2|5825|5592|5590|20164785
1552363200000|2019-03-12 04:00:00|5832|5770|5657.2|5640|5832|5809.6|5623.2|5621.2|20917120
1552449600000|2019-03-13 04:00:00|5692.2|5621.2|5797.4|5787|5840|5839.6|5628|5604|17973610
1552536000000|2019-03-14 04:00:00|5799.8|5781.8|5774|5770|5908|5907|5728|5720.4|19181480
1552622400000|2019-03-15 04:00:00|5740|5726|5512|5510|5740|5726|5488.2|5488|35456130
1552881600000|2019-03-18 04:00:00|5560|5530|5378|5366|5570|5565|5346.4|5346|23386560
1552968000000|2019-03-19 04:00:00|5366|5360|5363|5353|5466|5463.2|5270.2|5268.8|28143515
1553054400000|2019-03-20 04:00:00|5400|5353.2|5479.8|5465.4|5499.6|5498.4|5328.4|5326|17869955
1553140800000|2019-03-21 04:00:00|5493.4|5460.2|5506|5500|5529.4|5528.2|5370|5368.6|15188875
1553227200000|2019-03-22 04:00:00|5520|5485|5296.6|5292.8|5520|5518|5280.2|5280|21805025
1553486400000|2019-03-25 04:00:00|5272.6|5250|5226|5220.2|5288|5277.6|5090.8|5089.2|25191900
1553572800000|2019-03-26 04:00:00|5284|5226|5365|5356|5405.6|5403.2|5251|5226|18713200
1553659200000|2019-03-27 04:00:00|5370|5365|5500|5495.2|5508|5506.4|5330|5326.2|24304335
1553745600000|2019-03-28 04:00:00|5514|5482.4|5589.8|5583|5606.8|5604.8|5491.6|5480|18762265
1553832000000|2019-03-29 04:00:00|5590|5589.8|5597|5596.2|5606|5602.6|5493.2|5460|16660730
1554091200000|2019-04-01 04:00:00|5640|5598|5770|5764|5784|5783|5620|5598|21407645
1554177600000|2019-04-02 04:00:00|5762|5750|5748.6|5742|5789.6|5788.8|5678.8|5677.6|13868300
1554264000000|2019-04-03 04:00:00|5780|5748.6|5840|5828.4|5923.6|5922.2|5722.4|5720|21133150
1554350400000|2019-04-04 04:00:00|5520|5500|5360|5358|5520|5500|5202.2|5202|64350195
1554436800000|2019-04-05 04:00:00|5399.8|5360|5498|5494.2|5522.4|5518.2|5322.4|5322.2|32907505
1554696000000|2019-04-08 04:00:00|5540|5500.2|5480|5478.4|5625|5622.4|5409.4|5408.8|26614650
1554782400000|2019-04-09 04:00:00|5500|5480|5458|5446.2|5518|5498|5395|5391.4|15417240
1554868800000|2019-04-10 04:00:00|5480|5442|5538.6|5532|5595.2|5590|5458.4|5442|19489740
1554955200000|2019-04-11 04:00:00|5560|5514|5378|5375|5560|5530.6|5271|5260|27834405
1555041600000|2019-04-12 04:00:00|5384|5378|5351|5346.6|5440|5436.6|5338|5336.6|17574740
1555300800000|2019-04-15 04:00:00|5380|5348.8|5331.6|5330|5389.8|5376|5173.6|5172.4|25327745
1555387200000|2019-04-16 04:00:00|5339.2|5280|5455.8|5447|5500|5499.6|5295|5280|20353345
1555473600000|2019-04-17 04:00:00|5494|5435.4|5438|5424.2|5499.8|5494.8|5372.8|5370.6|13312250
1555560000000|2019-04-18 04:00:00|5476|5420.6|5464|5460.4|5497|5496.8|5374|5369.8|14709170
1555905600000|2019-04-22 04:00:00|5380|5370.4|5251|5250|5395|5391.6|5245.4|5244.4|30556345
1555992000000|2019-04-23 04:00:00|5276|5264.8|5277|5275.6|5312|5310.6|5117.2|5115|26265365
1556078400000|2019-04-24 04:00:00|5295|5260|5166.4|5160|5320|5315.8|5014|5011|30264450
1556164800000|2019-04-25 04:00:00|5139|5106.4|4944|4940.2|5180|5178.6|4922|4921.6|55073755
1556251200000|2019-04-26 04:00:00|4968|4957|4701|4700|4995.8|4990.8|4623.4|4622.6|52128725
1556510400000|2019-04-29 04:00:00|4774.4|4770|4809|4807.6|4879.6|4878.8|4645.4|4643.4|41990165
1556596800000|2019-04-30 04:00:00|4814.6|4812|4782.4|4777|4884.2|4880.6|4741|4740.2|23051755
1556683200000|2019-05-01 04:00:00|4798.8|4740|4675|4672|4818.8|4800|4630.2|4630|25637970
1556769600000|2019-05-02 04:00:00|4688.8|4686|4910|4898|4992.8|4990|4615|4607|51885760
1556856000000|2019-05-03 04:00:00|4930|4914|5100|5099.2|5132.2|5131.4|4827.6|4820|64189105
1557115200000|2019-05-06 04:00:00|5019.8|5000|5090|5082|5167|5166|4958|4940.8|26676950
1557201600000|2019-05-07 04:00:00|5138|5100|4942|4940|5195|5186.6|4902.8|4901.2|26244085
1557288000000|2019-05-08 04:00:00|4999.2|4929.4|4884|4864|5012|5010|4866|4861|15374635
1557374400000|2019-05-09 04:00:00|4864|4840|4830|4823|4882|4872.2|4742.4|4738.6|17418590
1557460800000|2019-05-10 04:00:00|4880|4800.2|4797.6|4790|4880|4857.6|4721.6|4720.4|18851250
1557720000000|2019-05-13 04:00:00|4746.4|4740|4532.8|4524.2|4754.6|4743.4|4490.4|4490|25694480
1557806400000|2019-05-14 04:00:00|4579.8|4558|4650|4642.4|4690|4689|4549.6|4540.2|17941080
1557892800000|2019-05-15 04:00:00|4680|4620|4633.8|4625|4680|4671.8|4505.2|4504.8|19040665
1557979200000|2019-05-16 04:00:00|4660|4617|4568|4549.6|4665.6|4655|4530.8|4530|17880220
1558065600000|2019-05-17 04:00:00|4550|4520.2|4224|4217.4|4550|4542|4208|4204|42900075
1558324800000|2019-05-20 04:00:00|4200|4190.2|4087|4086.2|4239.8|4232|3905.2|3905|49163730
1558411200000|2019-05-21 04:00:00|4080|4079.6|4040|4031|4148.2|4147.2|3921.4|3920.6|44507900
1558497600000|2019-05-22 04:00:00|4016|4000|3818|3814|4102.4|4078|3813.2|3812|46398395
1558584000000|2019-05-23 04:00:00|3798|3789.2|3919|3917|3992|3989.6|3639|3636|71128395
1558670400000|2019-05-24 04:00:00|3960|3926.4|3807.8|3802|4077.6|4074|3777.4|3774|34658995
1559016000000|2019-05-28 04:00:00|3846|3832|3789.8|3780|3901.6|3899.8|3757.8|3756.2|25308570
1559102400000|2019-05-29 04:00:00|3774|3756|3810|3803.2|3848|3846.2|3702.2|3700.6|31482590
1559188800000|2019-05-30 04:00:00|3780|3764|3745.2|3742.2|3845.2|3844|3741|3740.4|20791045
1559275200000|2019-05-31 04:00:00|3738|3730|3706.4|3699.4|3798.8|3797.6|3663.8|3660|28069855
1559534400000|2019-06-03 04:00:00|3683.2|3680|3590|3589|3734|3730.8|3541.6|3539.8|34731740
1559620800000|2019-06-04 04:00:00|3598|3596|3891.8|3884|3896.2|3893.6|3592.6|3592.2|36358185
1559707200000|2019-06-05 04:00:00|3926|3910|3913|3907.6|4026|4024|3838.4|3836.6|36761325
1559793600000|2019-06-06 04:00:00|3969.4|3960|4128|4123.2|4220.2|4219.8|3963.6|3960|49504940
1559880000000|2019-06-07 04:00:00|4170|4140.2|4090|4086.6|4217|4215.6|4070|4069.6|41585485
1560139200000|2019-06-10 04:00:00|4140|4102.6|4306|4305|4339|4336.4|4112|4100|24539885
1560225600000|2019-06-11 04:00:00|4320|4305.2|4513|4506.2|4575|4570|4272|4270|28944265
1560312000000|2019-06-12 04:00:00|4506.2|4500|4204|4192|4529|4525|4173.6|4169.6|36717825
1560398400000|2019-06-13 04:00:00|4256|4196|4257|4249.6|4298|4295.4|4154|4150.2|20586590
1560484800000|2019-06-14 04:00:00|4270|4220|4299.8|4291.2|4333.2|4332.2|4187.6|4182.4|18559095
1560744000000|2019-06-17 04:00:00|4331.6|4316.2|4520|4510|4540|4538.8|4283|4280|30187105
1560830400000|2019-06-18 04:00:00|4540.4|4476.2|4504.4|4504|4694.8|4692.2|4468.6|4464.2|32250470
1560916800000|2019-06-19 04:00:00|4597.8|4504.2|4548.8|4540|4597.8|4553.2|4422.8|4421.2|17352570
1561003200000|2019-06-20 04:00:00|4560|4536|4390|4387|4617.6|4604.8|4328.4|4326.2|30552520
1561089600000|2019-06-21 04:00:00|4388|4320|4431.6|4428|4443.8|4442|4313.2|4309.2|20251650
1561348800000|2019-06-24 04:00:00|4430|4400|4490|4486|4517.2|4514.4|4421.4|4400|15142770
1561435200000|2019-06-25 04:00:00|4486|4423.6|4417.8|4402|4506.8|4504.2|4390.4|4389|15550460
1561521600000|2019-06-26 04:00:00|4462.2|4400|4374|4367|4544.6|4542.4|4335|4320.4|23012790
1561608000000|2019-06-27 04:00:00|4399.4|4360|4459|4456|4469|4462|4347.4|4331.8|17226610
1561694400000|2019-06-28 04:00:00|4476|4420|4469.2|4464|4503.6|4502.8|4404.6|4400|18390325
1561953600000|2019-07-01 04:00:00|4550|4529.2|4560|4559|4662|4661.2|4526.2|4525.6|21795465
1562040000000|2019-07-02 04:00:00|4602.8|4543.4|4810.2|4810|4900|4899.6|4445.6|4444.4|29781110
1562126400000|2019-07-03 04:00:00|4800|4772|4698|4696|4840|4839.8|4691.2|4690|38977310
1562299200000|2019-07-05 04:00:00|4738|4690|4652|4651.6|4738|4712|4616.8|4616|18619835
1562558400000|2019-07-08 04:00:00|4660|4640.2|4606|4605|4660|4644.8|4573.4|4573|16531315
1562644800000|2019-07-09 04:00:00|4592|4580|4618|4605|4620|4619.4|4546.2|4545.4|16754120
1562731200000|2019-07-10 04:00:00|4640|4620|4777.2|4771|4780.6|4780|4625|4620|24396500
1562817600000|2019-07-11 04:00:00|4790.8|4722|4762|4760|4830|4828.6|4717|4716.8|19469455
1562904000000|2019-07-12 04:00:00|4775.2|4753|4910.2|4902.4|4910.2|4907.2|4770.6|4753|22476700
1563163200000|2019-07-15 04:00:00|4942|4924|5064|5056|5087.8|5087.6|4898|4896.8|29567530
1563249600000|2019-07-16 04:00:00|5050|5017|5035|5033.4|5071.8|5070.4|4960|4957.6|20516610
1563336000000|2019-07-17 04:00:00|5092|5047.6|5088.8|5088|5166.4|5165|5061.2|5047.6|22461250
1563422400000|2019-07-18 04:00:00|5097.2|5077.6|5095.6|5090|5116|5112.4|5038.6|5037.6|12680070
1563508800000|2019-07-19 04:00:00|5137.6|5095.6|5161.8|5155|5199.4|5198.8|5095|5092.2|19903430
1563768000000|2019-07-22 04:00:00|5160|5137|5123.6|5120|5244|5242.8|5084.8|5083.4|18395755
1563854400000|2019-07-23 04:00:00|5158.8|5100|5199.8|5193.6|5209.6|5208.8|5090.2|5090|11940940
1563940800000|2019-07-24 04:00:00|5199.4|5182|4714|4704|5370|5360.8|4665.8|4660|34163260
1564027200000|2019-07-25 04:00:00|4955|4716|4550.4|4550.2|4955|4738.8|4512|4511|59345610
1564113600000|2019-07-26 04:00:00|4595.2|4520|4549.4|4548.2|4605.2|4604.2|4445.2|4445|24198650
1564372800000|2019-07-29 04:00:00|4550|4500|4702.4|4700|4719|4718.4|4500|4497.6|23809035
1564459200000|2019-07-30 04:00:00|4702.2|4670.2|4838|4830.6|4867.8|4866.6|4639.8|4632.8|19636450
1564545600000|2019-07-31 04:00:00|4859.8|4780|4849|4815|4933.2|4932|4735.4|4732.2|23977685
1564632000000|2019-08-01 04:00:00|4894|4770.6|4666.4|4660|4894|4890.2|4637|4634|21755480
1564718400000|2019-08-02 04:00:00|4677|4640|4703|4690|4726.2|4723.6|4555.8|4551.2|16582805
1564977600000|2019-08-05 04:00:00|4670.8|4620|4478|4470|4670.8|4625.2|4455|4452|17911900
1565064000000|2019-08-06 04:00:00|4580|4530.4|4597|4595|4660|4650|4516.2|4514.6|14575395
1565150400000|2019-08-07 04:00:00|4640|4570|4662|4652|4671.8|4671|4517.6|4516|13146420
1565236800000|2019-08-08 04:00:00|4691.6|4640.4|4740|4734.2|4796|4794.8|4656.2|4640.4|13754590
1565323200000|2019-08-09 04:00:00|4753.6|4725|4707|4700.4|4779.4|4777.8|4678|4673.4|10465970
1565582400000|2019-08-12 04:00:00|4700|4680|4584.2|4575.8|4750|4713.2|4576.6|4574.2|12850045
1565668800000|2019-08-13 04:00:00|4580.2|4570|4708|4696|4720|4718.8|4533.2|4531.6|13890610
1565755200000|2019-08-14 04:00:00|4696|4656|4393.8|4382.8|4760|4740|4380.4|4380|25324840
1565841600000|2019-08-15 04:00:00|4480|4380|4307|4292|4480|4458.2|4231.6|4230|21698055
1565928000000|2019-08-16 04:00:00|4356|4316|4388|4382|4445|4443.8|4320.4|4310|13982620
1566187200000|2019-08-19 04:00:00|4450|4418.4|4539.4|4528|4557.4|4556.6|4435|4418.4|13541470
1566273600000|2019-08-20 04:00:00|4580|4539.2|4449.8|4445|4597.6|4592|4436|4430.6|11545535
1566360000000|2019-08-21 04:00:00|4468.8|4440|4420|4415.4|4514|4510.4|4354.2|4352|21442275
1566446400000|2019-08-22 04:00:00|4435.6|4373.6|4439.8|4434.2|4574.2|4570.4|4366.8|4364|19313030
1566532800000|2019-08-23 04:00:00|4484|4444.2|4239.6|4235.2|4500|4480|4220.6|4219.8|23203095
1566792000000|2019-08-26 04:00:00|4300|4252|4294.4|4288.2|4310|4308|4233.6|4230.4|13593530
1566878400000|2019-08-27 04:00:00|4296|4275.2|4310|4306|4376|4375.2|4241.8|4240.6|14228755
1566964800000|2019-08-28 04:00:00|4358|4288.6|4320|4303|4358|4343.8|4249.8|4245|8948095
1567051200000|2019-08-29 04:00:00|4364|4354|4430|4427.4|4468.8|4468|4352|4349.2|14023120
1567137600000|2019-08-30 04:00:00|4469.4|4428|4517.8|4514.6|4666.4|4664|4459|4428|26975610
1567483200000|2019-09-03 04:00:00|4476.8|4451|4513|4510|4579|4576|4466.6|4440.4|14659740
1567569600000|2019-09-04 04:00:00|4577.6|4546.6|4420|4413.6|4577.6|4570|4385.6|4384|15602670
1567656000000|2019-09-05 04:00:00|4466.6|4441|4588.2|4588|4596|4595.2|4419.6|4400|21471330
1567742400000|2019-09-06 04:00:00|4600|4593.4|4560|4553|4600|4597|4504.2|4503|12061650
1568001600000|2019-09-09 04:00:00|4550|4540|4633.8|4633.2|4675.2|4674.4|4550|4540|12729745
1568088000000|2019-09-10 04:00:00|4629.6|4620|4714|4710.8|4719.8|4717.8|4581.2|4578.8|13524720
1568174400000|2019-09-11 04:00:00|4720|4700|4968|4960.2|4970|4969|4710|4700|27945575
1568260800000|2019-09-12 04:00:00|4960|4954.8|4930|4921|5070.6|5069.8|4888.4|4886.4|23936965
1568347200000|2019-09-13 04:00:00|4970|4900|4903|4899|4970|4967.4|4894|4890.2|12282475
1568606400000|2019-09-16 04:00:00|4958.6|4908|4864|4853|4964.8|4959|4824.6|4823|13224775
1568692800000|2019-09-17 04:00:00|4891|4840|4899.6|4886|4912|4911.6|4808|4806.4|11063620
1568779200000|2019-09-18 04:00:00|4931.4|4850|4869.8|4862|4963.6|4962.2|4852|4846|11646715
1568865600000|2019-09-19 04:00:00|4903.8|4862.2|4939.6|4922.4|4959|4958.2|4866.2|4862|13789280
1568952000000|2019-09-20 04:00:00|4945.6|4932|4810|4802|4945.6|4942.4|4763.2|4763|17427585
1569211200000|2019-09-23 04:00:00|4860|4795|4858.8|4840.2|4903.6|4902.8|4766|4760|12737985
1569297600000|2019-09-24 04:00:00|4829.4|4820|4508.6|4495.6|4862.8|4858|4449.8|4444.4|37019715
1569384000000|2019-09-25 04:00:00|4490|4460|4570|4564|4579.8|4579|4369.2|4367.2|25878435
1569470400000|2019-09-26 04:00:00|4573.8|4550|4860|4856|4886|4868.4|4551|4546.8|33427225
1569556800000|2019-09-27 04:00:00|4868|4850|4850|4842|4974.8|4974.2|4775.8|4774.2|30878380
1569816000000|2019-09-30 04:00:00|4900|4860|4827|4817.4|4900|4878.2|4724.8|4722.2|15845210
1569902400000|2019-10-01 04:00:00|4855.4|4826.6|4895.6|4886|4919|4918.8|4784.6|4782.6|17793535
1569988800000|2019-10-02 04:00:00|4920|4880|4669.6|4664|4920|4892|4575|4566.6|18228625
1570075200000|2019-10-03 04:00:00|4655|4651|4649|4644.2|4689.8|4686.2|4486.4|4485.4|42381330
1570161600000|2019-10-04 04:00:00|4685.8|4642.2|4631.4|4624.2|4696.4|4691.6|4562.6|4561.2|22625895
1570420800000|2019-10-07 04:00:00|4757.8|4560|4759.6|4745|4771.2|4770.6|4572.2|4560|23286165
1570507200000|2019-10-08 04:00:00|4771.6|4723.6|4815|4800.2|4879|4877.8|4691.8|4688.8|26501045
1570593600000|2019-10-09 04:00:00|4860|4755|4859.6|4850|4946|4944.8|4814.6|4755|20364230
1570680000000|2019-10-10 04:00:00|4900|4811.4|4918|4916|4986|4983|4833.8|4811.4|17849050
1570766400000|2019-10-11 04:00:00|4950|4862|4973.8|4968|5022|5020.4|4929|4862|24762425
1571025600000|2019-10-14 04:00:00|4986.6|4920|5155.6|5145.2|5171.2|5170.2|4944.8|4920|29555785
1571112000000|2019-10-15 04:00:00|5157.6|5143|5150|5145|5200|5199.4|5085|5082.4|17974655
1571198400000|2019-10-16 04:00:00|5198|5140|5199|5198|5242.6|5242|5120|5105|18472320
1571284800000|2019-10-17 04:00:00|5236|5161|5239.6|5234.2|5296|5294.8|5190|5161|13347300
1571371200000|2019-10-18 04:00:00|5240|5210.2|5156.8|5154|5260|5253.8|5102.8|5101.4|16589035
1571630400000|2019-10-21 04:00:00|5220|5120|5092|5080|5220|5188.8|5006.2|5003.6|12391830
1571716800000|2019-10-22 04:00:00|5098|5070|5100|5091|5167|5164.4|5019.4|5013.6|11482555
1571803200000|2019-10-23 04:00:00|5099.8|5077|6120|6115|6170.4|6170|5027.2|5026.6|40909930
1571889600000|2019-10-24 04:00:00|6039.8|6020|5980|5974|6098.6|6098.4|5788.2|5784|76726275
1571976000000|2019-10-25 04:00:00|5978|5940.4|6550|6547|6600|6598.4|5925.2|5922.2|76845435
1572235200000|2019-10-28 04:00:00|6546.2|6521|6560|6548|6816.6|6813.2|6454.6|6451.4|47593630
1572321600000|2019-10-29 04:00:00|6541|6525.2|6294|6290.2|6547.4|6533.8|6281.4|6280|32085150
1572408000000|2019-10-30 04:00:00|6280|6224.8|6309|6300.2|6376|6375|6200.2|6199.4|23470250
1572494400000|2019-10-31 04:00:00|6400|6266.4|6292|6291.6|6400|6377.6|6258|6251|12255435
1572580800000|2019-11-01 04:00:00|6310|6270|6268|6263|6353.4|6342.6|6197|6196.2|15436115
1572843600000|2019-11-04 05:00:00|6290|6282|6373.6|6356|6439|6436|6190.4|6185|22413125
1572930000000|2019-11-05 05:00:00|6399.6|6343.4|6364|6342|6471|6469.4|6329.4|6322.2|17678530
1573016400000|2019-11-06 05:00:00|6342|6325|6527.8|6522.6|6542.4|6537|6292|6290|20596125
1573102800000|2019-11-07 05:00:00|6554|6551.2|6723.6|6717.6|6830|6828|6554|6541.6|37995270
1573189200000|2019-11-08 05:00:00|6700|6680|6738.4|6736.4|6749.8|6749|6652|6650|15881490
1573448400000|2019-11-11 05:00:00|6740|6716.2|6910|6904|6984|6982|6710.2|6700|23886400
1573534800000|2019-11-12 05:00:00|6970|6900|6999|6990|7007.8|7006.2|6882|6880|18416985
1573621200000|2019-11-13 05:00:00|7030|7020|6920|6916|7139.4|7133|6908.6|6903.6|19561255
1573707600000|2019-11-14 05:00:00|6966.8|6900|6989.4|6976.8|7070|7067|6863.6|6857.8|15211235
1573794000000|2019-11-15 05:00:00|7019|6924|7037|7025.2|7078.6|7056|6968.2|6924|11850775
1574053200000|2019-11-18 05:00:00|7036.4|7000|7002.4|6999.8|7096|7092|6924.6|6921|10132045
1574139600000|2019-11-19 05:00:00|7020|6934|7184|7180.4|7199.8|7199|6958.6|6934|18177785
1574226000000|2019-11-20 05:00:00|7196|7140|7048.8|7040|7254.6|7244.6|6995|6990.8|15832525
1574312400000|2019-11-21 05:00:00|7100|7036|7155.8|7140|7217.4|7216|7050|7028.4|12788355
1574398800000|2019-11-22 05:00:00|7018|7000|6656|6652.2|7020|7010|6600.4|6600|40194100
1574658000000|2019-11-25 05:00:00|6857.6|6852|6732|6724|6995.4|6992|6690.4|6688.8|28772880
1574744400000|2019-11-26 05:00:00|6798|6667|6599|6581.6|6798|6737.4|6542.4|6541.6|18924565
1574830800000|2019-11-27 05:00:00|6599.8|6596|6609.8|6590|6678.6|6677.6|6573|6571.2|13839695
1575003600000|2019-11-29 05:00:00|6656|6600|6601|6598.8|6656|6629.8|6550.2|6548.6|5688820
1575262800000|2019-12-02 05:00:00|6625.8|6600.8|6679.6|6675|6728|6726.8|6576|6570|14777115
1575349200000|2019-12-03 05:00:00|6730|6722.6|6728.4|6727.6|6794|6770|6611.4|6605.2|17823965
1575435600000|2019-12-04 05:00:00|6729.8|6661.2|6666|6662|6794|6770.2|6656|6650.4|12502405
1575522000000|2019-12-05 05:00:00|6731.6|6664|6678|6662|6731.6|6695.2|6545.2|6545|8703900
1575608400000|2019-12-06 05:00:00|6686|6680|6712|6706|6777.2|6776|6680|6660|19615420
1575867600000|2019-12-09 05:00:00|6777.6|6720|6799|6791.6|6889.6|6888.6|6705.8|6700|22933125
1575954000000|2019-12-10 05:00:00|6833.2|6790.6|6980|6974.2|7014.8|7014.2|6746.4|6720|19780555
1576040400000|2019-12-11 05:00:00|6982.8|6927|7093|7091.6|7144.2|7142.6|6982.8|6927|15806895
1576126800000|2019-12-12 05:00:00|7136|7080.2|7213.8|7209|7255.4|7251.2|7067.4|7060|18360760
1576213200000|2019-12-13 05:00:00|7254.8|7220|7180|7175|7304.2|7302|7094.4|7091.4|14804440
1576472400000|2019-12-16 05:00:00|7185|7179.4|7563.8|7561.2|7672.4|7670.6|7185|7170|39352045
1576558800000|2019-12-17 05:00:00|7597.6|7540|7583.6|7581|7714.8|7707.4|7519.6|7517.8|19552675
1576645200000|2019-12-18 05:00:00|7690|7540|7872|7860|7904.4|7903.4|7577.4|7540|34145725
1576731600000|2019-12-19 05:00:00|7893.6|7838.2|8097.6|8092.6|8137|8136|7836|7818|41494220
1576818000000|2019-12-20 05:00:00|8113.2|8100|8109|8106|8260|8259.2|8004.4|8003.2|34982475
1577077200000|2019-12-23 05:00:00|8180|8132|8393.8|8386|8440|8439.8|8180|8132|29764770
1577163600000|2019-12-24 05:00:00|8419.6|8400|8503.8|8502|8509.4|8508.4|8256|8251|18291415
1577336400000|2019-12-26 05:00:00|8568.6|8560|8630|8629|8669.8|8668.2|8531.8|8527|21597835
1577422800000|2019-12-27 05:00:00|8700|8631.6|8612|8611|8744.6|8730|8525.2|8522.2|22267825
1577682000000|2019-12-30 05:00:00|8649.8|8635.4|8249.6|8244.4|8680|8661|8185.4|8184.6|25129755
1577768400000|2019-12-31 05:00:00|8270|8240|8381|8375.2|8426|8422.8|8044.4|8042.2|23537970
1577941200000|2020-01-02 05:00:00|8400|8392|8638.8|8624.6|8640|8636|8400|8390|20275300
1578027600000|2020-01-03 05:00:00|8528|8500|8856.4|8849.2|9081.8|9079.8|8442|8422.2|40418535
1578286800000|2020-01-06 05:00:00|8760.2|8704.4|9040|9036.8|9040|9037|8750|8704.4|21539905
1578373200000|2020-01-07 05:00:00|9079|9070|9150|9140|9433.6|9432.2|9053.8|9050|38301505
1578459600000|2020-01-08 05:00:00|9320|9318|9926|9921|9969.8|9966|9280|9260|65796430
1578546000000|2020-01-09 05:00:00|9820|9804|9604|9600.2|9988|9986|9460|9457.4|58567495
1578632400000|2020-01-10 05:00:00|9700|9660|9566.4|9562.2|9786|9781|9479|9474|27934010
1578891600000|2020-01-13 05:00:00|9661.8|9646.6|10640|10632.4|10648.8|10645|9661.8|9642|54329455
1578978000000|2020-01-14 05:00:00|10630|10626.6|10731|10720|10950|10946.6|10500.2|10497.2|61373770
1579064400000|2020-01-15 05:00:00|10840|10719.6|10397.4|10394.8|10848.6|10760.2|10339.8|10335.6|35662220
1579150800000|2020-01-16 05:00:00|10066|10036|10252.2|10248|10289.2|10288.2|9844.2|9844|44084010
1579237200000|2020-01-17 05:00:00|10276|10206.4|10203|10200.2|10377.6|10354|10060|10054|27586875
1579582800000|2020-01-21 05:00:00|10180|10150|11092|11080|11108|11100|10135|10120.6|38355035
1579669200000|2020-01-22 05:00:00|11160|11140.2|11440|11420|11891|11887.4|11160|11136|65038015
1579755600000|2020-01-23 05:00:00|11391.2|11360|11420|11410|11640|11637.6|11115.8|11110|39611455
1579842000000|2020-01-24 05:00:00|11500|11413|11279.8|11261.4|11597.6|11596.4|11097.4|11082|28632945
1580101200000|2020-01-27 05:00:00|11080|11054|11204.6|11197.4|11288.8|11284.2|10779.8|10774|26621470
1580187600000|2020-01-28 05:00:00|11280|11232.6|11430|11421|11537.6|11528.8|11166.2|11161.6|23011740
1580274000000|2020-01-29 05:00:00|11480|11440|12982.4|12965.2|13199|13171.4|11349.8|11331.6|45676280
1580360400000|2020-01-30 05:00:00|12875|12822|12895|12884|13017.6|13015|12376|12360|55958960
1580446800000|2020-01-31 05:00:00|12800|12760|13040|13020.2|13060|13058.6|12599.8|12587|31745125
1580706000000|2020-02-03 05:00:00|13000|12980|15360|15320|15740|15733|12919.4|12900|91581045
1580792400000|2020-02-04 05:00:00|15729.6|15700|18100|18080|19379.8|19374.2|15729.6|15620|121057905
1580878800000|2020-02-05 05:00:00|17000|16880|14548|14531|17680|17620.2|14091|14082.2|96235040
1580965200000|2020-02-06 05:00:00|14928.2|14762|14840|14802|15917.6|15909|13740.2|13740|74360985
1581051600000|2020-02-07 05:00:00|14817.8|14640|14980|14974.4|15395|15374|14440|14420|28489550
1581310800000|2020-02-10 05:00:00|15100|15000|15479.8|15472|16399.8|16384|15056.4|15000|41606875
1581397200000|2020-02-11 05:00:00|15668.6|15600|15415.8|15400|15742.6|15729.6|15166|15160|20770005
1581483600000|2020-02-12 05:00:00|15600|15560|15050|15028.2|15795.4|15788.6|14896|14864.4|22542665
1581570000000|2020-02-13 05:00:00|15278|13000|16009.8|15964|16360|16355.6|14287.2|13000|47907660
1581656400000|2020-02-14 05:00:00|16178|16000|16006.6|15992|16300|16260|15500.4|15500|31145390
1582002000000|2020-02-18 05:00:00|15718|15184|17650|17640.2|17795.8|17784.2|15520|15184|33500290
1582088400000|2020-02-19 05:00:00|17860.2|17800|18170|18141|18898.6|18887.6|17840|17800|46254765
1582174800000|2020-02-20 05:00:00|18323.8|18190|17820|17785|18360|18300|17200.2|17190.6|32153920
1582261200000|2020-02-21 05:00:00|18100|18002|18004|18000|18362.2|18359.4|17580|17540|27053170
1582520400000|2020-02-24 05:00:00|17469.8|17200|16910|16900|17500|17470|16455.6|16444|28331465
1582606800000|2020-02-25 05:00:00|16999.8|16920|15874|15820|17132|17130|15751.2|15740|28834185
1582693200000|2020-02-26 05:00:00|15800|15610|15396|15370|16266.4|16256|15194|15160.6|25072740
1582779600000|2020-02-27 05:00:00|15400|15300|13120|13110|15499|15450|12860|12842.2|49430365
1582866000000|2020-02-28 05:00:00|12980|12900|13577.2|13560.4|13810.8|13804.8|12235.2|12225.2|53401900
1583125200000|2020-03-02 05:00:00|14200|14145.2|15398|15380|15400|15394|13239|13204|39677210
1583211600000|2020-03-03 05:00:00|15600|15553.4|14635.8|14600|16440|16400.2|14338.8|14322.2|48683910
1583298000000|2020-03-04 05:00:00|15280|15046|14900|14882|15840|15820.4|14500|14487.6|27527595
1583384400000|2020-03-05 05:00:00|14740|14722|14420|14400|14920|14913.2|14251.4|14222.4|21862395
1583470800000|2020-03-06 05:00:00|14195.4|14100|14002|13996|14260|14240|13539.8|13522.2|24377305
1583726400000|2020-03-09 04:00:00|13093.4|13040|12740|12700|13260|13226.8|12000.2|12000|39297700
1583812800000|2020-03-10 04:00:00|12870|12866.2|12502.4|12502.2|13660|13615.6|12160.2|12160|33094715
1583899200000|2020-03-11 04:00:00|12506|12321|12696.8|12662|13073|13051.8|12269.8|12260|27570670
1583985600000|2020-03-12 04:00:00|12196.8|12167.2|10400|10380|12400|12219.8|10241.6|10224|43263160
1584072000000|2020-03-13 04:00:00|11400|11240|10800|10797.6|12160|12158|10040.2|10040|47731715
1584331200000|2020-03-16 04:00:00|10130|10120|9077.6|9060|10130|10120|8616.6|8600|45168225
1584417600000|2020-03-17 04:00:00|9500|9440|8160|8157|9680|9640|7920.2|7920|51708385
1584504000000|2020-03-18 04:00:00|8020|8000|7460|7459.8|8100|8091.2|7018.8|7010.2|53973900
1584590400000|2020-03-19 04:00:00|7300|7260|7900|7880|9039.8|9035|7020.4|7020|65273955
1584676800000|2020-03-20 04:00:00|8480|8400|8500|8494.2|9540|9528.6|8480|8400|58122590
1584936000000|2020-03-23 04:00:00|8298.6|8238.4|8910|8900|9080|9060|8120|8100|34876380
1585022400000|2020-03-24 04:00:00|9100|9090|10199.6|10180.2|10680.8|10680|9060|9020|44058370
1585108800000|2020-03-25 04:00:00|10980|10860|10840|10800.2|11398|11380|10200|10190|41912385
1585195200000|2020-03-26 04:00:00|10573|10400|10540|10520|11200|11179.2|10247.6|10242|32915335
1585281600000|2020-03-27 04:00:00|10359.2|10300|10300|10276.4|10520|10514.6|9884.4|9880.6|26591465
1585540800000|2020-03-30 04:00:00|10100|9900|10059.8|10034.2|10428|10420|9840.4|9824.6|22250425
1585627200000|2020-03-31 04:00:00|10236.2|10180|10320|10290.2|10860|10852.2|9907|9902|36060825
1585713600000|2020-04-01 04:00:00|10126|10115|9720|9700|10288.2|10273.4|9507|9502|25123130
1585800000000|2020-04-02 04:00:00|9900|9780|10715|10680|10959.8|10959.4|8936.4|8925|47546320
1585886400000|2020-04-03 04:00:00|10600|10403.4|9600|9592|10634|10609|9370|9367.8|45804930
1586145600000|2020-04-06 04:00:00|10208|10071.4|10290|10260|10420|10409.8|9962.6|9956|28674110
1586232000000|2020-04-07 04:00:00|10699|10600|10997.6|10980|11300|11296.4|10566.8|10540|33953160
1586318400000|2020-04-08 04:00:00|10975.4|10900|11020|10995.8|11320|11302.2|10671.2|10666|24578620
1586404800000|2020-04-09 04:00:00|11140|11090|11920|11890|11940|11926|10827.8|10820|27025010
1586750400000|2020-04-13 04:00:00|11760|11540|13470|13460|13576|13566|11520|11500|40347800
1586836800000|2020-04-14 04:00:00|13660|13602|14940|14930|15000|14995|13540|13500|56853320
1586923200000|2020-04-15 04:00:00|14865|14640|14270|14250|15249.8|15233.6|14200.6|14200|43850355
1587009600000|2020-04-16 04:00:00|14660|14602|15517.8|15500.2|15840|15801|14144|14134.2|38688990
1587096000000|2020-04-17 04:00:00|15780|15500|15048.4|15026.2|15780|15700.2|14954.6|14951.6|24145465
1587355200000|2020-04-20 04:00:00|15312|15024|14960|14936|15344|15309.4|14256.2|14242.4|25836670
1587441600000|2020-04-21 04:00:00|14880|14700|13880|13800.4|15066.6|15058|13481.6|13468|33798065
1587528000000|2020-04-22 04:00:00|14070|14040|14500|14470|14838|14800.2|13576|13570|24960035
1587614400000|2020-04-23 04:00:00|14700|14404|13950|13923.8|14749.8|14726.6|13929|13920|22954055
1587700800000|2020-04-24 04:00:00|14077.2|13924|14570|14526|14616.2|14611.6|13969.6|13924|23390985
1587960000000|2020-04-27 04:00:00|14800|14721|15650|15642.4|16138|16133.6|14700|14640|33941915
1588046400000|2020-04-28 04:00:00|15795.8|15742|15540|15536|16100|16096.8|15141.2|15129.6|24284525
1588132800000|2020-04-29 04:00:00|15759|15538|17420|17405.6|17737.8|17730.2|15302.2|15302|36955755
1588219200000|2020-04-30 04:00:00|17300|17216|15320|15300|17520|17500.2|15204|15200|47320565
1588305600000|2020-05-01 04:00:00|15400|15154|14020|14015.4|15460|15454.4|13666.6|13660|54988780
1588564800000|2020-05-04 04:00:00|14865|14000|15380|15362|15380|15376|13640.2|13640|33597450
1588651200000|2020-05-05 04:00:00|15640|15620|15490|15480|15978.6|15978|15255.8|15243.2|27488275
1588737600000|2020-05-06 04:00:00|15600|15550|15600|15590|15796|15795.4|15229.8|15222.2|17715455
1588824000000|2020-05-07 04:00:00|15800|15702.2|15677.6|15665|15932|15922.8|15359.8|15300|18390665
1588910400000|2020-05-08 04:00:00|15748|15678.6|16380|16373.2|16481|16479.2|15720|15580|27044040
1589169600000|2020-05-11 04:00:00|16300|16180|16234|16224.2|16481|16479.4|15702.4|15700|28713235
1589256000000|2020-05-12 04:00:00|16157.2|16200|15908|15900.2|16866|16862.8|15897|15880|25629600
1589342400000|2020-05-13 04:00:00|16310|16000|15999|15950|16580|16552|15276|15263.2|28875035
1589428800000|2020-05-14 04:00:00|16000|15900|16120|16062|16183|16180|15285|15280|21927225
1589515200000|2020-05-15 04:00:00|16180|16080|15988.2|15980.4|16180|16120|15658.6|15635.4|16804610
1589774400000|2020-05-18 04:00:00|16240|16205.4|16277.2|16230|16695.4|16689|16081|16073.6|18734730
1589860800000|2020-05-19 04:00:00|16394|16300.4|16239.8|16222|16444|16439.2|16100|16077.4|15777155
1589947200000|2020-05-20 04:00:00|16360|16160|16312|16293.6|16520|16513.6|16239.6|16160|11404975
1590033600000|2020-05-21 04:00:00|16320|16223.4|16510|16494|16650|16649|15920.2|15920|19450270
1590120000000|2020-05-22 04:00:00|16373.2|16260|16349.8|16341.2|16637.2|16633.4|16242|16237.6|17080475
1590465600000|2020-05-26 04:00:00|16700|16688.8|16404.4|16404|16794|16772|16319.2|16313.6|14417925
1590552000000|2020-05-27 04:00:00|16496.6|16340|16288|16280|16519|16468.6|15700.2|15693.8|20040670
1590638400000|2020-05-28 04:00:00|16377.6|16173|16140.4|16120|16495.2|16490.8|16039.8|16033.8|13205650
1590724800000|2020-05-29 04:00:00|16247.6|16240|16690|16672|16719|16700.2|16087.6|16082.4|23294475
1590984000000|2020-06-01 04:00:00|17000|16906|17731.6|17720|18074.8|18060|17000|16900|27556120
1591070400000|2020-06-02 04:00:00|17860|17770|17659.8|17640|18175.4|18170|17420|17412.6|22725515
1591156800000|2020-06-03 04:00:00|17888.6|17700|17673.8|17662.4|17960|17956.2|17602.2|17602|13093420
1591243200000|2020-06-04 04:00:00|17715.4|17600|17340|17320|17917|17911.4|17174.2|17166.2|15368180
1591329600000|2020-06-05 04:00:00|17500|17300|17705|17700|17730.4|17726.8|17329|17300|15275755
1591588800000|2020-06-08 04:00:00|17640|17428.2|18890|18884|19149.8|19145.6|17580|17386|27174060
1591675200000|2020-06-09 04:00:00|18800|18640|18769.8|18740|19089.4|19084|18487.6|18420|20588955
1591761600000|2020-06-10 04:00:00|18780|18690|20190|20170.8|20660|20620|18700|18620|34494605
1591848000000|2020-06-11 04:00:00|20146|20000|19500|19480.2|20379.4|20369.6|19299.8|19240|27504940
1591934400000|2020-06-12 04:00:00|19158.8|19102.2|18699|18692.6|19860|19840.2|18266.2|18252|29933410
1592193600000|2020-06-15 04:00:00|18060|18000|19896|19862|19976.8|19970.8|17963.8|17926|24479965
1592280000000|2020-06-16 04:00:00|19960|19906|19610|19580|20400|20390.2|19267.4|19244.6|21778945
1592366400000|2020-06-17 04:00:00|19875|19644.4|19760|19720|20100|20098.2|19600|19332.2|15183830
1592452800000|2020-06-18 04:00:00|19988|19920|20239.8|20230|20387|20378.2|19891|19824|15772520
1592539200000|2020-06-19 04:00:00|20230|19942|20008.8|20000|20400|20390.6|19839|19825.6|15762930
1592798400000|2020-06-22 04:00:00|20114.2|19920|19980|19960|20177.6|20170.4|19803|19800.2|10918460
1592884800000|2020-06-23 04:00:00|20074.4|19801.2|19960|19922|20242|20238.6|19892.6|19800|11058490
1592971200000|2020-06-24 04:00:00|20040|19900|19040|19020|20040|20008.6|19036|19020|18782445
1593057600000|2020-06-25 04:00:00|19020|19000|19840|19824|19870|19850|18752.8|18742.8|16838375
1593144000000|2020-06-26 04:00:00|19938|19700|19219.8|19197|19960|19954|19101.6|19095|16398970
1593403200000|2020-06-29 04:00:00|19280|19180|20149.2|20140|20240|20228|18979.4|18970|15848310
1593489600000|2020-06-30 04:00:00|20187|19960|21530|21503|21750|21743.2|20020|19960|27488910
1593576000000|2020-07-01 04:00:00|21698|21444|22760|22734|22788|22785|21320|21303.8|23475415
1593662400000|2020-07-02 04:00:00|23100|22800|24280|24240|24640|24618.6|23049.4|22800|33599155
1594008000000|2020-07-06 04:00:00|25320|24802|28666.6|28645|28777.6|28738.8|24900|24802|39020255
1594094400000|2020-07-07 04:00:00|28560|28240|27620|27580|28600|28575.8|26756.2|26733.2|33834450
1594180800000|2020-07-08 04:00:00|27720|27621|27240|27220|28353.2|28331.4|26239|26222.2|26533335
1594267200000|2020-07-09 04:00:00|27632|27052.4|27870|27848|28177.6|28158.8|27036.4|27020|19186805
1594353600000|2020-07-10 04:00:00|27829.6|27600|30861.2|30824|31060|31022.2|27537.2|27506|37189155
1594612800000|2020-07-13 04:00:00|31999.8|31510.8|30580|30540.2|35899.8|35855.4|29031|29000|58845960
1594699200000|2020-07-14 04:00:00|31129.8|30660|31368|31300|32260|32257.4|28640|28620|37143655
1594785600000|2020-07-15 04:00:00|32800|30200|30240|30220|32800|31891.6|29150.8|29140|23709510
1594872000000|2020-07-16 04:00:00|30096|30044.4|29760.8|29724|30635.2|30614.6|28959.8|28815.8|21928800
1594958400000|2020-07-17 04:00:00|30000|29760.8|30001|29996.2|30760|30734.8|29805|29760.8|13493345
1595217600000|2020-07-20 04:00:00|29980|29648|33280|33240|33540|33485|29760.2|29648|24858125
1595304000000|2020-07-21 04:00:00|33680|33500|31600|31594|33978|33954.8|31180.2|31160|24178520
1595390400000|2020-07-22 04:00:00|31812.4|31610|33160|33140|34329.4|34305|31060|31020|26404105
1595476800000|2020-07-23 04:00:00|33700|33500|29690|29660|33796.6|33779.8|29620|29600|33823975
1595563200000|2020-07-24 04:00:00|29560|29197|28390|28364|29560|29419.8|27341.4|27322|27568930
1595822400000|2020-07-27 04:00:00|28780|28400.2|30880|30850|30980|30971.4|27491.6|27440|22696765
1595908800000|2020-07-28 04:00:00|30360|30200|29465|29410.2|31299.8|31286|29419.8|29400|22201085
1595995200000|2020-07-29 04:00:00|30400|29760.4|30023|30020|30699.8|30685.2|29660|29600|12273535
1596081600000|2020-07-30 04:00:00|29854.2|29720|30126|30100|30267.6|30253.6|29419.2|29306|11063670
1596168000000|2020-07-31 04:00:00|30277.2|29820.2|28720|28684.2|30580|30557.4|28420|28410|16870785
1596427200000|2020-08-03 04:00:00|29167.2|28901|29700|29680|30200|30186.6|28900|28640.2|11559130
1596513600000|2020-08-04 04:00:00|29924|29354|29840|29820|30549.2|30544.4|29246.2|29234|11149940
1596600000000|2020-08-05 04:00:00|30000|29460|29640|29620|30200|30147.2|29376.8|29366|6871335
1596686400000|2020-08-06 04:00:00|29946|29400|29862.2|29848|30349.8|30340|29440|29400|8878750
1596772800000|2020-08-07 04:00:00|30100|29700|29097.6|29074|30100|30040|28308|28300|13215110
1597032000000|2020-08-10 04:00:00|29140|28500|28278.4|28245|29200|29179.8|27728.2|27710|10517075
1597118400000|2020-08-11 04:00:00|28880|28320|29300|29260|29800|29780.4|27311.2|27300|15936335
1597204800000|2020-08-12 04:00:00|29400|29323|31340|31262.4|31700|31693.2|28700|28660|31760785
1597291200000|2020-08-13 04:00:00|31678.4|31301.8|32700|32688.6|33026|33011.2|31160|31040|30482350
1597377600000|2020-08-14 04:00:00|32980|32750|33006|32998|33680|33660|32541.4|32532|18176415
1597636800000|2020-08-17 04:00:00|33458.6|33240|36755.4|36700|36918|36901.2|33240|33160|28465670
1597723200000|2020-08-18 04:00:00|37400|37100|37940|37900|38799.8|38761|36924|36901|24912680
1597809600000|2020-08-19 04:00:00|38170|38106|37420|37380|38360|38304.4|36846.6|36820|18296065
1597896000000|2020-08-20 04:00:00|37450|37200|40200|40170|40440|40424.2|37100|37000|28978005
1597982400000|2020-08-21 04:00:00|41000|40624|40999.6|40990|41916.6|41905.4|40290.6|40242|29882215
1598241600000|2020-08-24 04:00:00|41760|41600|40040|39985|42800|42797.4|38630.6|38520|28488865
1598328000000|2020-08-25 04:00:00|40901.8|40420|40980|40940|40999.8|40961|39279.8|39269.8|15301435
1598414400000|2020-08-26 04:00:00|41160|40800.4|42850|42820|43480|43444.8|40740|40600|19947365
1598500800000|2020-08-27 04:00:00|43200|42802.6|45000|44975.4|45921.2|45906.2|42640|42600|32143305
1598587200000|2020-08-28 04:00:00|45400|45004|44235|44212|46379.2|46359.6|43743.6|43720.2|25606000
1598846400000|2020-08-31 04:00:00|47000|46810|51475|51450|51800|51788|43834|43810|85816349
1598932800000|2020-09-01 04:00:00|53500|53004|48100|48080|53875|53860|47055|47050|36367073
1599019200000|2020-09-02 04:00:00|48898|48602|43750|43720|49330|49250|40525|40512|35927015
1599105600000|2020-09-03 04:00:00|44000|43750|38100|38031|44000|43750|38001|38000|37061382
1599192000000|2020-09-04 04:00:00|39500|39450|41756|41746|42800|42782|37223|37202|45003453
1599537600000|2020-09-08 04:00:00|40996|39030|32415|32410|40996|39500|30801|30800|49553493
1599624000000|2020-09-09 04:00:00|34000|33910|37498|37470|37580|37579|33780|33600|32432402
1599710400000|2020-09-10 04:00:00|37400|36500|37574|37500|39899|39881|36064|36000|31214089
1599796800000|2020-09-11 04:00:00|40800|38144|37360|37324|40800|38865|36071|36051|22420628
1600056000000|2020-09-14 04:00:00|39900|38312|42355|42345|42875|42865|37367|37330|28509887
1600142400000|2020-09-15 04:00:00|42900|42800|44599|44569|46197|46181|42600|42500|35056454
1600228800000|2020-09-16 04:00:00|45500|45420|44474|44453|45789|45780|43343|43332|25424951
1600315200000|2020-09-17 04:00:00|42889|42758|42400|42370|43779|43760|40847|40800|27391296
1600401600000|2020-09-18 04:00:00|43000|42711|44499|44485|45100|45072|42695|42500|28907166
1600660800000|2020-09-21 04:00:00|44500|44400|42325|42300|45570|45560|40745|40704|40930873
1600747200000|2020-09-22 04:00:00|43200|43060|39534|39508|44800|44757|39156|39155|32153820
1600833600000|2020-09-23 04:00:00|39878|39850|36777|36776|41380|41352|36502|36501|32960058
1600920000000|2020-09-24 04:00:00|37386|37300|39397|39385|39950|39935|35158|35128|37057100
1601006400000|2020-09-25 04:00:00|39150|39101|40799|40775|40942|40937|38527|38510|23178928
1601265600000|2020-09-28 04:00:00|41660|41604|41980|41973|42828|42820|41542|41450|16476787
1601352000000|2020-09-29 04:00:00|41973|41900|41821|41815|42850|42836|40600|40551|17478922
1601438400000|2020-09-30 04:00:00|41400|41396|43195|43173|43393|43389|41160|41025|16739244
1601524800000|2020-10-01 04:00:00|43432|43394|44280|44275|44889|44888|43399|43200|19393986
1601611200000|2020-10-02 04:00:00|43000|42973|41510|41503|43912|43901|41410|41400|28674792
1601870400000|2020-10-05 04:00:00|42499|42423|42220|42210|43365|43357|41915|41902|17303070
1601956800000|2020-10-06 04:00:00|42525|42220|41324|41310|42879|42859|40614|40605|18675184
1602043200000|2020-10-07 04:00:00|41900|41770|42730|42727|42990|42987|41390|41381|17170488
1602129600000|2020-10-08 04:00:00|43054|43050|42975|42960|43900|43887|42536|42529|16061147
1602216000000|2020-10-09 04:00:00|43085|42975|43390|43381|43459|43455|42654|42645|11241804
1602475200000|2020-10-12 04:00:00|43700|43583|44219|44200|44874|44870|43689|43500|15714135
1602561600000|2020-10-13 04:00:00|44150|44059|44793|44790|44890|44880|43674|43660|14940133
1602648000000|2020-10-14 04:00:00|44880|44792|46050|46035|46590|46576|44580|44500|20068536
1602734400000|2020-10-15 04:00:00|45331|45200|44675|44656|46035|45651|44247|44200|14100699
1602820800000|2020-10-16 04:00:00|44914|44843|43996|43991|45596|45585|43745|43720|12908095
1603080000000|2020-10-19 04:00:00|44630|44580|43400|43350|44888|44860|42896|42886|13880169
1603166400000|2020-10-20 04:00:00|43678|43521|42460|42410|43919|43800|41914|41905|12184507
1603252800000|2020-10-21 04:00:00|42550|42480|43639|43637|44200|44155|42015|42001|14573042
1603339200000|2020-10-22 04:00:00|43695|43639|42658|42649|44600|44590|42463|42450|16532320
1603425600000|2020-10-23 04:00:00|42895|42666|42029|42008|42895|42666|40742|40738|12469615
1603684800000|2020-10-26 04:00:00|41300|41051|41687|41650|42578|42562|41004|41000|10565160
1603771200000|2020-10-27 04:00:00|41999|41534|42188|42164|43058|43046|41700|41534|8627824
1603857600000|2020-10-28 04:00:00|42090|41700|40770|40750|42178|42100|40339|40311|10279264
1603944000000|2020-10-29 04:00:00|41262|41028|40675|40660|41814|41803|40550|40525|9737423
1604030400000|2020-10-30 04:00:00|40303|40300|39000|38985|40787|40769|37914|37910|16413586
1604293200000|2020-11-02 05:00:00|39100|38989|40100|40099|40698|40682|38930|38700|11876029
1604379600000|2020-11-03 05:00:00|40388|40231|42500|42400|42777|42765|40300|40231|14685448
1604466000000|2020-11-04 05:00:00|42390|42250|42240|42239|43780|43755|41725|41710|13803571
1604552400000|2020-11-05 05:00:00|43000|42910|43240|43234|44000|43997|42425|42400|11672796
1604638800000|2020-11-06 05:00:00|43205|42830|42979|42961|43680|43676|42433|42428|9202106
1604898000000|2020-11-09 05:00:00|43999|43941|42428|42400|45250|45246|42101|42100|14499901
1604984400000|2020-11-10 05:00:00|42421|42325|40900|40860|42460|42420|39614|39603|11872440
1605070800000|2020-11-11 05:00:00|41600|41500|41700|41674|41870|41864|41035|40900|7301654
1605157200000|2020-11-12 05:00:00|41660|41500|41120|41100|42300|42289|40959|40952|7202643
1605243600000|2020-11-13 05:00:00|41000|40800|40810|40800|41400|41385|40173|40163|7374358
1605502800000|2020-11-16 05:00:00|41150|41000|46199|46180|46750|46726|40422|40405|13815734
1605589200000|2020-11-17 05:00:00|45170|45100|43834|43830|46666|46652|43312|43301|23661229
1605675600000|2020-11-18 05:00:00|45200|45121|48200|48183|49600|49585|44374|44350|30275344
1605762000000|2020-11-19 05:00:00|48188|48000|49319|49275|50863|50859|47850|47794|23694576
1605848400000|2020-11-20 05:00:00|49902|49817|49005|49002|50250|50230|48917|48904|12628602
1606107600000|2020-11-23 05:00:00|49628|49538|53000|52989|53235|53201|49589|49500|19351943
1606194000000|2020-11-24 05:00:00|53400|53311|56270|56240|56484|56473|52645|52620|21013899
1606280400000|2020-11-25 05:00:00|56989|56800|57520|57475|57650|57627|54313|54271|19387768
1606453200000|2020-11-27 05:00:00|58173|58100|58579|58546|59880|59870|57857|57845|12403116
1606712400000|2020-11-30 05:00:00|59000|58900|59240|59220|60781|60772|55472|55441|22539569
1606798800000|2020-12-01 05:00:00|59300|59210|57600|57548|59934|59921|57217|57204|14804976
1606885200000|2020-12-02 05:00:00|57500|57400|58300|58285|59080|59050|54124|54111|18298984
1606971600000|2020-12-03 05:00:00|58515|58330|59349|59306|59898|59890|58263|58240|14801323
1607058000000|2020-12-04 05:00:00|59778|59604|59994|59981|60250|60221|58569|58541|11132439
1607317200000|2020-12-07 05:00:00|59700|59600|64924|64915|64948|64932|59485|59419|21288397
1607403600000|2020-12-08 05:00:00|65500|65473|64740|64600|66950|66900|61479|61440|26520842
1607490000000|2020-12-09 05:00:00|64624|64511|59102|59100|65892|65882|58824|58800|25564763
1607576400000|2020-12-10 05:00:00|59889|59710|62500|62499|63636|63611|56652|56634|24616042
1607662800000|2020-12-11 05:00:00|61630|61371|60850|60801|62400|62394|59690|59678|16109687
1607922000000|2020-12-14 05:00:00|61060|61000|63600|63582|64275|64271|61043|61000|18400343
1608008400000|2020-12-15 05:00:00|63943|63868|62750|62740|64824|64800|62399|62372|16680933
1608094800000|2020-12-16 05:00:00|63641|63500|62100|61950|63686|63500|60505|60500|15287881
1608181200000|2020-12-17 05:00:00|62200|62060|64840|64800|65883|65879|61760|61650|21625795
1608267600000|2020-12-18 05:00:00|65130|64900|67735|67710|68723|68668|62878|62850|120817102
1608526800000|2020-12-21 05:00:00|65618|65319|64998|64979|67350|67330|64572|64560|22174274
1608613200000|2020-12-22 05:00:00|65309|65212|63498|63432|65900|65850|61441|61423|16930306
1608699600000|2020-12-23 05:00:00|63850|63715|64279|64259|65150|65123|62285|62253|10576160
1608786000000|2020-12-24 05:00:00|64500|64250|66178|66154|66609|66608|64125|64010|8152606
1609131600000|2020-12-28 05:00:00|66299|66177|66000|65976|68140|68124|65998|65952|12112931
1609218000000|2020-12-29 05:00:00|66500|66409|66539|66520|66995|66972|65523|65500|8080397
1609304400000|2020-12-30 05:00:00|66552|66253|69367|69340|69662|69646|66400|66202|15970222
1609390800000|2020-12-31 05:00:00|69350|69100|70498|70488|71873|71866|69057|68966|16909389
1609736400000|2021-01-04 05:00:00|70966|70900|73366|73350|74450|74423|70966|70900|17207308
1609822800000|2021-01-05 05:00:00|73198|73013|75299|75290|75440|75430|71949|71920|13500422
1609909200000|2021-01-06 05:00:00|74989|74800|76356|76300|77400|77397|74700|74525|17297851
1609995600000|2021-01-07 05:00:00|77128|76850|82950|82923|83472|83444|76799|76700|19630351
1610082000000|2021-01-08 05:00:00|84700|84500|87995|87982|88490|88453|83865|83822|28789204
1610341200000|2021-01-11 05:00:00|86590|86510|81850|81810|87050|87039|80390|80360|22129251
1610427600000|2021-01-12 05:00:00|82850|82800|85200|85198|86800|86795|82563|82505|16877076
1610514000000|2021-01-13 05:00:00|85940|85795|84310|84283|86200|86060|83207|83200|12564707
1610600400000|2021-01-14 05:00:00|84162|84124|84800|84710|86300|86286|83750|83700|11665315
1610686800000|2021-01-15 05:00:00|85006|84825|82510|82485|85990|85949|81919|81910|14597124
1611032400000|2021-01-19 05:00:00|84400|84143|84350|84325|84905|84894|83320|83300|8280358
1611118800000|2021-01-20 05:00:00|84380|84200|85187|85165|86036|86020|83739|83722|9122580
1611205200000|2021-01-21 05:00:00|85500|85455|84199|84175|85800|85745|84110|84100|7223397
1611291600000|2021-01-22 05:00:00|84120|84050|84644|84621|84800|84799|82896|82870|6828357
1611550800000|2021-01-25 05:00:00|85650|85513|87520|87500|90040|90021|83923|83877|14872269
1611637200000|2021-01-26 05:00:00|87630|87600|88791|88754|89600|89550|87198|87160|8694392
1611723600000|2021-01-27 05:00:00|88900|88720|82048|82000|89300|89200|79849|79800|11993228
1611810000000|2021-01-28 05:00:00|81500|81400|82950|82945|84800|84789|79440|79343|9814324
1611896400000|2021-01-29 05:00:00|82300|82131|79356|79340|84241|84176|78036|78010|12461216
1612155600000|2021-02-01 05:00:00|81400|81300|83998|83990|84200|84196|79621|79551|10147101
1612242000000|2021-02-02 05:00:00|84800|84736|87870|87800|88050|88028|83355|83200|8926333
1612328400000|2021-02-03 05:00:00|87962|87916|85170|85125|88000|87950|85003|85000|6400818
1612414800000|2021-02-04 05:00:00|86000|85950|84630|84610|86100|86023|83357|83342|5462014
1612501200000|2021-02-05 05:00:00|85150|85150|85278|85231|86480|86454|83916|83895|6593307
1612760400000|2021-02-08 05:00:00|85800|85602|85900|85804|87800|87759|84115|84016|7619034
1612846800000|2021-02-09 05:00:00|85947|85908|84600|84509|86190|85990|84188|84175|5161893
1612933200000|2021-02-10 05:00:00|84967|84662|80990|80901|85120|85000|80020|80002|12744706
1613019600000|2021-02-11 05:00:00|81585|81400|81163|81050|82988|82975|80184|80171|7327237
1613106000000|2021-02-12 05:00:00|80800|80550|81611|81610|81750|81724|78547|78525|8325192
1613451600000|2021-02-16 05:00:00|82194|82120|79150|79100|82500|82490|79150|79100|6719284
1613538000000|2021-02-17 05:00:00|79385|79220|79371|79365|79985|79974|76225|76200|8578854
1613624400000|2021-02-18 05:00:00|79088|79000|78335|78300|79475|79464|77610|77600|5865719
1613710800000|2021-02-19 05:00:00|78499|78280|77999|77985|80300|80267|77742|77735|6257529
1613970000000|2021-02-22 05:00:00|76500|76350|71090|71060|76883|76832|70940|70888|12060972
1614056400000|2021-02-23 05:00:00|69567|69502|71675|71601|72000|71960|61975|61920|24576826
1614142800000|2021-02-24 05:00:00|71302|71221|73875|73820|74500|74497|69425|69416|12581236
1614229200000|2021-02-25 05:00:00|73303|73272|66800|66700|73800|73707|65525|65500|12204810
1614315600000|2021-02-26 05:00:00|68150|68010|66990|66900|70687|70644|65965|65900|13420819
1614574800000|2021-03-01 05:00:00|69250|69205|72520|72510|72544|72515|68518|68505|8973936
1614661200000|2021-03-02 05:00:00|70680|70502|68899|68810|72400|72231|68505|68500|7427095
1614747600000|2021-03-03 05:00:00|70180|70093|65395|65350|70288|70230|64996|64900|9620525
1614834000000|2021-03-04 05:00:00|66069|65960|60010|60005|66850|66813|60001|60000|21374966
1614920400000|2021-03-05 05:00:00|60970|60814|59620|59517|63244|63196|53970|53940|29934683
1615179600000|2021-03-08 05:00:00|56972|56752|56799|56700|62035|61992|55438|55400|17859057
1615266000000|2021-03-09 05:00:00|58500|58480|68909|68900|69390|69358|58432|58400|22803050
1615352400000|2021-03-10 05:00:00|68499|68382|66456|66400|71800|71756|65532|65501|20816709
1615438800000|2021-03-11 05:00:00|69910|69901|69892|69850|70671|70579|67752|67716|11275340
1615525200000|2021-03-12 05:00:00|67442|67351|69498|69453|69600|69551|66628|66600|11346717
1615780800000|2021-03-15 04:00:00|68990|68520|70200|70199|71327|71305|68406|68401|9680526
1615867200000|2021-03-16 04:00:00|71078|71077|67406|67405|71100|71077|67110|67092|10602380
1615953600000|2021-03-17 04:00:00|69800|67460|70000|69990|70373|70359|65012|65001|14846405
1616040000000|2021-03-18 04:00:00|68777|68776|65099|65056|69450|69280|65050|65050|11954560
1616126400000|2021-03-19 04:00:00|65000|62019|65460|65404|66900|66850|62471|62019|15684713
1616385600000|2021-03-22 04:00:00|66666|66200|66935|66900|69963|69949|65960|65802|14765685
1616472000000|2021-03-23 04:00:00|67820|66216|66398|66300|68198|68112|65757|65750|10836127
1616558400000|2021-03-24 04:00:00|66400|66382|63390|63370|67623|67528|63001|63000|13388849
1616644800000|2021-03-25 04:00:00|64790|63410|64300|64230|64790|64529|60483|60444|16317757
1616731200000|2021-03-26 04:00:00|65000|64205|61967|61940|65200|64990|59990|59989|12693085
1616990400000|2021-03-29 04:00:00|61403|61201|60780|60766|62222|62169|59617|59600|9500132
1617076800000|2021-03-30 04:00:00|60640|60520|63901|63900|63980|63951|59111|59100|14282682
1617163200000|2021-03-31 04:00:00|63690|63585|66330|66320|67200|67199|62750|62600|11478900
1617249600000|2021-04-01 04:00:00|67978|67901|66018|66005|69243|69221|65953|65911|12390637
1617595200000|2021-04-05 04:00:00|69383|69309|69275|69261|71690|71657|68485|68461|15175606
1617681600000|2021-04-06 04:00:00|69382|69260|69230|69200|69660|69652|68139|68133|10134606
1617768000000|2021-04-07 04:00:00|69278|69239|67240|67220|69278|69239|66855|66850|10264737
1617854400000|2021-04-08 04:00:00|67997|67950|68700|68677|68955|68947|67169|67161|9383375
1617940800000|2021-04-09 04:00:00|68538|68465|67700|67686|68800|68708|66948|66943|7716148
1618200000000|2021-04-12 04:00:00|68878|68711|70151|70149|70480|70465|68225|68209|10535081
1618286400000|2021-04-13 04:00:00|70418|70318|75785|75760|76350|76337|70347|70310|15681812
1618372800000|2021-04-14 04:00:00|77279|77130|73305|73288|78679|78630|72813|72801|17312695
1618459200000|2021-04-15 04:00:00|74670|74600|73825|73810|74766|74722|72139|72123|9287225
1618545600000|2021-04-16 04:00:00|73820|73485|74004|73994|74948|74939|72466|72458|9254853
1618804800000|2021-04-19 04:00:00|73199|73131|72178|72150|73200|73170|69196|69180|14313497
1618891200000|2021-04-20 04:00:00|72050|71974|71239|71215|73730|73716|70170|70120|12627711
1618977600000|2021-04-21 04:00:00|71690|71300|74100|74041|74487|74484|69813|69795|10362752
1619064000000|2021-04-22 04:00:00|74000|73810|71850|71790|75379|75346|71344|71300|12481067
1619150400000|2021-04-23 04:00:00|71486|71305|72930|72916|73744|73728|71439|71305|9768324
1619409600000|2021-04-26 04:00:00|73390|73314|72000|71980|74945|74911|71530|71512|12885690
1619496000000|2021-04-27 04:00:00|72175|72104|70200|70140|72599|72548|70095|70088|11670559
1619582400000|2021-04-28 04:00:00|70133|70089|69450|69401|70855|70845|69161|69148|8282111
1619668800000|2021-04-29 04:00:00|70243|70200|67100|67088|70450|70384|66861|66850|9246133
1619755200000|2021-04-30 04:00:00|67269|67100|71008|71005|71550|71539|66359|66310|14916570
1620014400000|2021-05-03 04:00:00|70303|70206|68150|68130|70800|70780|68057|68050|9135828
1620100800000|2021-05-04 04:00:00|68695|68457|67530|67500|68910|68864|65779|65767|9947598
1620187200000|2021-05-05 04:00:00|67792|67750|66660|66650|68530|68517|66660|66650|7190026
1620273600000|2021-05-06 04:00:00|67278|67217|66500|66450|69100|69003|65006|65000|9583560
1620360000000|2021-05-07 04:00:00|66600|66493|67249|67234|68352|68341|65630|65520|8655298
1620619200000|2021-05-10 04:00:00|66780|66741|62011|62010|67000|66967|62011|62010|10256817
1620705600000|2021-05-11 04:00:00|60850|60567|61575|61543|62714|62699|57807|57780|17959132
1620792000000|2021-05-12 04:00:00|61950|61930|58300|58250|62050|62020|58035|58000|11405234
1620878400000|2021-05-13 04:00:00|57736|57665|57400|57355|60650|60633|55987|55974|15559085
1620964800000|2021-05-14 04:00:00|58458|58400|58994|58950|59287|59263|57056|57040|11321358
1621224000000|2021-05-17 04:00:00|58839|58626|57195|57144|58995|58954|56129|56120|11165261
1621310400000|2021-05-18 04:00:00|57899|57700|57100|57060|59631|59618|56336|56327|13520022
1621396800000|2021-05-19 04:00:00|56850|56641|55850|55825|56850|56785|54503|54500|15039772
1621483200000|2021-05-20 04:00:00|56785|56740|58920|58895|58920|58895|55996|55900|11153416
1621569600000|2021-05-21 04:00:00|59280|59198|58030|58000|60491|60470|57975|57950|9202931
1621828800000|2021-05-24 04:00:00|58450|58300|60750|60720|61448|61438|57385|57360|12065652
1621915200000|2021-05-25 04:00:00|61100|61000|60735|60728|61400|61382|59580|59569|10993453
1622001600000|2021-05-26 04:00:00|60750|60650|61901|61900|62620|62609|60162|60150|10966513
1622088000000|2021-05-27 04:00:00|61754|61600|62923|62902|63173|63113|61350|61300|9822336
1622174400000|2021-05-28 04:00:00|62759|62726|62500|62480|63560|63553|62252|62233|8314205
1622520000000|2021-06-01 04:00:00|63000|62920|62170|62150|63383|63361|62062|62055|6463089
1622606400000|2021-06-02 04:00:00|62149|62099|60240|60232|62371|62312|59920|59908|7781525
1622692800000|2021-06-03 04:00:00|59984|59890|57230|57213|60458|60449|57021|57000|11023317
1622779200000|2021-06-04 04:00:00|58083|57900|59975|59962|60063|60054|57724|57700|8607942
1623038400000|2021-06-07 04:00:00|59247|59100|60000|59905|60820|60809|58292|58278|8156233
1623124800000|2021-06-08 04:00:00|60048|59913|60150|60145|62790|62700|59568|59550|9933654
1623211200000|2021-06-09 04:00:00|60444|60344|59831|59800|61185|61160|59725|59701|5831294
1623297600000|2021-06-10 04:00:00|59929|59878|60780|60750|61660|61647|59170|59053|8924942
1623384000000|2021-06-11 04:00:00|61190|61151|61001|60989|61600|61590|60159|60149|6212721
1623643200000|2021-06-14 04:00:00|61499|61400|61600|61560|62549|62536|60937|60910|7724066
1623729600000|2021-06-15 04:00:00|61897|61890|59663|59620|61980|61890|59602|59600|6410528
1623816000000|2021-06-16 04:00:00|59800|59650|60250|60151|60854|60844|59353|59300|7833232
1623902400000|2021-06-17 04:00:00|60388|60010|61660|61608|62147|62138|59893|59800|8438389
1623988800000|2021-06-18 04:00:00|61614|61660|62200|62177|62840|62831|61070|61040|9821307
1624248000000|2021-06-21 04:00:00|62270|62100|62140|62125|63139|63132|60896|60883|8884793
1624334400000|2021-06-22 04:00:00|61900|61820|62425|62410|62858|62850|61560|61546|6365926
1624420800000|2021-06-23 04:00:00|62698|62520|66349|66278|66470|66455|62539|62500|11682476
1624507200000|2021-06-24 04:00:00|67001|67000|68200|68100|69763|69757|66769|66753|16136531
1624593600000|2021-06-25 04:00:00|68490|68307|67190|67151|69384|69359|66876|66868|11957559
1624852800000|2021-06-28 04:00:00|67070|67010|68678|68630|69470|69460|66767|66700|6741138
1624939200000|2021-06-29 04:00:00|68870|68813|68030|68001|68870|68813|67595|67581|5670026
1625025600000|2021-06-30 04:00:00|68150|68005|67940|67930|69282|69270|67375|67200|6815003
1625112000000|2021-07-01 04:00:00|68218|68120|67590|67555|68800|68789|67291|67269|6493556
1625198400000|2021-07-02 04:00:00|67878|67809|67780|67770|70000|69994|67230|67201|10489184
1625544000000|2021-07-06 04:00:00|67799|67758|65640|65610|68400|68374|65155|65127|7771290
1625630400000|2021-07-07 04:00:00|66288|66150|64390|64370|66580|66544|63846|63826|6665919
1625716800000|2021-07-08 04:00:00|63230|63200|65100|65011|65450|65430|62076|62040|8595836
1625803200000|2021-07-09 04:00:00|65862|65607|65575|65550|66000|65950|64748|64733|5964034
1626062400000|2021-07-12 04:00:00|65927|65884|68749|68700|68750|68746|65927|65880|9461100
1626148800000|2021-07-13 04:00:00|68696|68586|66300|66201|69475|69460|66152|66110|7609987
1626235200000|2021-07-14 04:00:00|66591|66400|65502|65485|67861|67849|65280|65238|8165691
1626321600000|2021-07-15 04:00:00|66078|65949|64920|64900|66614|66609|63794|63783|7560593
1626408000000|2021-07-16 04:00:00|65342|65309|64277|64200|65700|65676|64100|64025|6075596
1626667200000|2021-07-19 04:00:00|64160|64087|64778|64760|64900|64864|62143|62125|7183551
1626753600000|2021-07-20 04:00:00|65232|65121|66200|66195|66240|66233|64068|64050|5958884
1626840000000|2021-07-21 04:00:00|66273|66160|65470|65440|66500|66466|65038|65029|5240732
1626926400000|2021-07-22 04:00:00|65719|65610|64850|64830|66222|66201|64469|64460|5665009
1627012800000|2021-07-23 04:00:00|65222|65037|64374|64350|65243|65160|63739|63730|5825746
1627272000000|2021-07-26 04:00:00|64049|63979|66454|66430|67844|67825|63950|63800|11705393
1627358400000|2021-07-27 04:00:00|66480|66250|63912|63870|67443|67413|62734|62720|13284868
1627444800000|2021-07-28 04:00:00|64400|64350|64600|64575|65497|65482|63959|63934|6106835
1627531200000|2021-07-29 04:00:00|65262|64700|66999|66900|68369|68367|64841|64700|11934789
1627617600000|2021-07-30 04:00:00|66500|66400|68739|68705|69758|69743|66350|66251|11195009
1627876800000|2021-08-02 04:00:00|69390|69320|71500|71460|72698|72686|69210|69100|13460460
1627963200000|2021-08-03 04:00:00|71683|71483|70709|70660|72274|72259|70106|70101|8609133
1628049600000|2021-08-04 04:00:00|71300|71118|71100|71092|72496|72483|70653|70611|6349014
1628136000000|2021-08-05 04:00:00|71300|71278|71480|71460|72099|72082|71087|71000|4942816
1628222400000|2021-08-06 04:00:00|71690|71450|69850|69812|71700|71680|69780|69754|5624733
1628481600000|2021-08-09 04:00:00|70995|70835|71370|71350|71914|71894|70491|70450|6104918
1628568000000|2021-08-10 04:00:00|71439|71287|70850|70830|71669|71652|70195|70186|5109613
1628654400000|2021-08-11 04:00:00|70984|70914|70741|70735|71520|71491|70435|70421|3536850
1628740800000|2021-08-12 04:00:00|70840|70668|72050|72021|72650|72600|69955|69939|6874581
1628827200000|2021-08-13 04:00:00|72181|72055|71675|71609|72991|72973|71464|71452|6323665
1629086400000|2021-08-16 04:00:00|71519|71425|68215|68200|71672|71575|67827|67806|9327098
1629172800000|2021-08-17 04:00:00|68387|68009|66320|66300|68387|68009|64894|64881|7800492
1629259200000|2021-08-18 04:00:00|66900|66751|68550|68500|69584|69568|66847|66678|7563572
1629345600000|2021-08-19 04:00:00|67779|67592|67335|67300|68674|68641|66767|66757|5486617
1629432000000|2021-08-20 04:00:00|67195|67034|68003|67990|69213|69195|67095|67021|5665709
1629691200000|2021-08-23 04:00:00|68453|68299|70888|70830|71215|71203|68099|68070|7818268
1629777600000|2021-08-24 04:00:00|71024|70906|70650|70630|71533|71520|70270|70260|5165379
1629864000000|2021-08-25 04:00:00|70680|70628|71100|71080|71697|71689|70425|70405|4968331
1629950400000|2021-08-26 04:00:00|71139|70950|69990|69970|71543|71533|69774|69760|5155331
1630036800000|2021-08-27 04:00:00|70534|70428|71250|71214|71500|71494|70230|70100|5510917
1630296000000|2021-08-30 04:00:00|71574|71250|73400|73326|73745|73703|71279|71232|7750980
1630382400000|2021-08-31 04:00:00|73696|73462|73415|73375|74042|74029|72661|72635|9024966
1630468800000|2021-09-01 04:00:00|73600|73450|73110|73100|74198|74188|73000|72950|5000627
1630555200000|2021-09-02 04:00:00|73388|73167|73350|73325|74097|74083|72615|72600|5484059
1630641600000|2021-09-03 04:00:00|73580|73434|73341|73330|73750|73710|72423|72418|6283209
1630987200000|2021-09-07 04:00:00|73927|73800|75150|75120|76023|76014|73500|73451|8162743
1631073600000|2021-09-08 04:00:00|75672|75500|75180|75156|76445|76440|74091|74072|7628998
1631160000000|2021-09-09 04:00:00|75000|75010|75385|75360|76220|76207|74760|74600|5667425
1631246400000|2021-09-10 04:00:00|75950|75562|73505|73492|76261|76242|73425|73417|6137528
1631505600000|2021-09-13 04:00:00|73627|73275|74301|74300|74490|74473|70909|70880|9137095
1631592000000|2021-09-14 04:00:00|74499|73801|74600|74540|75448|75440|73649|73620|7261116
1631678400000|2021-09-15 04:00:00|74627|74270|75579|75550|75687|75679|73849|73830|6391357
1631764800000|2021-09-16 04:00:00|75579|75001|75578|75522|75895|75885|74775|74760|4983194
1631851200000|2021-09-17 04:00:00|75837|75500|75890|75880|76104|76082|75017|75010|8393674
1632110400000|2021-09-20 04:00:00|74971|74970|72900|72856|75000|74970|71879|71860|9894686
1632196800000|2021-09-21 04:00:00|74000|73820|73728|73700|74474|74466|73056|73044|6722179
1632283200000|2021-09-22 04:00:00|74077|73895|75494|75439|75498|75460|73943|73805|5759680
1632369600000|2021-09-23 04:00:00|75879|75571|75309|75264|75990|75980|74800|74794|4893778
1632456000000|2021-09-24 04:00:00|74999|74736|77345|77280|77499|77490|74410|74401|9166339
1632715200000|2021-09-27 04:00:00|77550|77360|78700|78650|79900|79899|76850|76834|11964509
1632801600000|2021-09-28 04:00:00|78156|77955|77400|77360|79575|79560|76643|76617|10389816
1632888000000|2021-09-29 04:00:00|78800|78410|78047|77990|79350|79337|77073|77061|8338932
1632974400000|2021-09-30 04:00:00|78599|78260|77518|77501|78923|78903|77413|77220|7762676
1633060800000|2021-10-01 04:00:00|77284|76942|77465|77462|78200|78132|76376|76353|6992641
1633320000000|2021-10-04 04:00:00|78700|78520|78169|78150|80697|80692|77619|77612|12726791
1633406400000|2021-10-05 04:00:00|78300|78207|78040|77982|79735|79720|77445|77418|7470268
1633492800000|2021-10-06 04:00:00|77469|77062|78375|78350|78666|78648|76550|76500|5950535
1633579200000|2021-10-07 04:00:00|79000|78823|79000|78990|80500|80499|78358|78334|7948047
1633665600000|2021-10-08 04:00:00|79499|79233|78530|78520|79840|79805|78195|78184|6630936
1633924800000|2021-10-11 04:00:00|78800|78428|79260|79200|80126|80113|78300|78200|5157309
1634011200000|2021-10-12 04:00:00|79256|79000|80572|80543|81232|81225|79071|79000|8530651
1634097600000|2021-10-13 04:00:00|81000|80809|81399|81350|81550|81538|80591|80576|5786281
1634184000000|2021-10-14 04:00:00|81700|81670|81994|81970|82029|82024|81361|81330|4342603
1634270400000|2021-10-15 04:00:00|82000|81854|84523|84501|84550|84535|82000|81854|7573067
1634529600000|2021-10-18 04:00:00|84489|84286|87207|87200|87538|87513|84449|84286|9217727
1634616000000|2021-10-19 04:00:00|87499|87345|86300|86266|88000|87999|86257|86250|6207783
1634702400000|2021-10-20 04:00:00|86700|86250|85180|85165|87540|87500|85169|85159|5881609
1634788800000|2021-10-21 04:00:00|85800|85589|88969|88888|90000|89987|85047|85030|11535200
1634875200000|2021-10-22 04:00:00|89150|89010|91000|90990|91025|91021|89098|89010|8433824
1635134400000|2021-10-25 04:00:00|91500|91050|103040|102954|104520|104496|91500|91050|22202108
1635220800000|2021-10-26 04:00:00|102930|102900|101390|101355|109500|109487|100169|100133|20780464
1635307200000|2021-10-27 04:00:00|102250|101982|106101|106100|107089|107068|100965|100900|13386441
1635393600000|2021-10-28 04:00:00|106101|105995|108072|108000|108880|108850|105489|105425|9686192
1635480000000|2021-10-29 04:00:00|108300|108058|111960|111931|112000|111995|107334|107150|11390208
1635739200000|2021-11-01 04:00:00|113840|113220|121950|121920|122489|122401|111903|111864|19760809
1635825600000|2021-11-02 04:00:00|120000|118500|116144|116100|120859|120826|112555|112350|14568741
1635912000000|2021-11-03 04:00:00|117490|116200|121749|121615|121900|121860|115100|115010|12007861
1635998400000|2021-11-04 04:00:00|122321|122320|122220|122200|124800|124710|121719|121640|8973281
1636084800000|2021-11-05 04:00:00|123000|122393|122095|122054|123988|123969|120855|120800|7607337
1636347600000|2021-11-08 05:00:00|114670|114416|115100|115035|119700|119688|113090|113030|11277798
1636434000000|2021-11-09 05:00:00|116802|116548|102400|102300|118800|118778|101152|101128|19244397
1636520400000|2021-11-10 05:00:00|103693|103480|109658|109657|109900|109888|98749|98731|14813458
1636606800000|2021-11-11 05:00:00|109500|109228|106000|105900|111974|111940|105521|105466|7372905
1636693200000|2021-11-12 05:00:00|106768|106376|103049|103003|107300|107212|101959|101920|7670146
1636952400000|2021-11-15 05:00:00|102015|101891|100300|100136|103198|103174|97886|97855|10339222
1637038800000|2021-11-16 05:00:00|100675|100300|105820|105727|105900|105899|99582|99500|8725080
1637125200000|2021-11-17 05:00:00|106011|106000|108800|108750|111967|111928|105599|105513|9213845
1637211600000|2021-11-18 05:00:00|109960|109400|108795|108700|111500|111451|107523|107501|6499790
1637298000000|2021-11-19 05:00:00|110145|109850|113625|113600|113873|113844|109052|108900|6994197
1637557200000|2021-11-22 05:00:00|115000|114700|116199|116106|120200|120168|113299|113243|10380819
1637643600000|2021-11-23 05:00:00|115476|115197|110200|110100|118050|118000|106305|106270|11639222
1637730000000|2021-11-24 05:00:00|111432|111120|111900|111750|113294|113277|106211|106181|6980155
1637902800000|2021-11-26 05:00:00|109000|108950|108276|108178|110880|110812|107115|107000|3674686
1638162000000|2021-11-29 05:00:00|110300|110049|114200|114144|114268|114247|109350|109300|6692657
1638248400000|2021-11-30 05:00:00|112940|112500|114600|114501|116800|116741|111800|111500|9635048
1638334800000|2021-12-01 05:00:00|115500|115350|109808|109775|117300|117185|108399|108300|7488554
1638421200000|2021-12-02 05:00:00|111227|110962|107500|107350|111765|111720|105696|105660|8294020
1638507600000|2021-12-03 05:00:00|108224|107583|101100|101026|109900|109800|100046|100018|9938299
1638766800000|2021-12-06 05:00:00|102860|102349|101100|100975|103150|103070|95066|95040|8647712
1638853200000|2021-12-07 05:00:00|103300|103100|105800|105798|105880|105840|102500|102011|5927775
1638939600000|2021-12-08 05:00:00|104800|104852|106273|106200|107238|107207|103344|103200|4863731
1639026000000|2021-12-09 05:00:00|105894|105755|99799|99701|106996|106593|99714|99700|6729252
1639112400000|2021-12-10 05:00:00|100200|99949|101557|101500|102200|102102|97300|97200|6737000
1639371600000|2021-12-13 05:00:00|101934|101707|95550|95501|102500|102273|95152|95141|8422789
1639458000000|2021-12-14 05:00:00|96396|96152|95334|95300|96648|96609|93004|93000|8304860
1639544400000|2021-12-15 05:00:00|95838|95487|99000|98800|99500|99489|92859|92822|8012862
1639630800000|2021-12-16 05:00:00|99538|99577|92075|91905|100395|100344|91650|91620|8535369
1639717200000|2021-12-17 05:00:00|92072|91950|93512|93470|96075|96028|90444|90335|8969051
1639976400000|2021-12-20 05:00:00|91300|91005|90388|90302|92172|92118|89365|89339|5607453
1640062800000|2021-12-21 05:00:00|91492|91200|93100|93040|93969|93904|88637|88612|7889341
1640149200000|2021-12-22 05:00:00|94167|93750|100400|100300|101566|101525|93700|93470|10716314
1640235600000|2021-12-23 05:00:00|100360|100360|106542|106511|107298|107259|99791|99753|9752264
1640581200000|2021-12-27 05:00:00|107287|106857|109310|109200|111711|111680|107121|106746|6469754
1640667600000|2021-12-28 05:00:00|110499|110030|109400|109350|111900|111851|107886|107841|6104454
1640754000000|2021-12-29 05:00:00|110623|110300|108243|108050|111693|111513|106461|106405|6092886
1640840400000|2021-12-30 05:00:00|108856|108643|106700|106600|109555|109523|105551|105524|5027849
1640926800000|2021-12-31 05:00:00|107000|106250|106005|106000|108200|108156|105474|105452|4125682
1641186000000|2022-01-03 05:00:00|111000|110773|121000|120980|121000|120999|110601|110600|11401454
1641272400000|2022-01-04 05:00:00|120988|120001|114048|114000|121460|121000|112347|112301|10624761
1641358800000|2022-01-05 05:00:00|113400|113132|108350|108302|117035|117007|107403|107305|8303516
1641445200000|2022-01-06 05:00:00|108350|108338|107643|107600|108650|108574|102092|102049|9169379
1641531600000|2022-01-07 05:00:00|106790|106528|102525|102500|108449|108400|101031|101000|8601291
1641790800000|2022-01-10 05:00:00|102695|102256|106779|106750|107350|107290|98004|98000|9268053
1641877200000|2022-01-11 05:00:00|106979|106511|105930|105900|107976|107872|103898|103855|6484286
1641963600000|2022-01-12 05:00:00|105967|105900|110900|110710|111484|111448|105865|105610|9502792
1642050000000|2022-01-13 05:00:00|110700|110565|102629|102589|111580|111525|102629|102533|9777423
1642136400000|2022-01-14 05:00:00|104000|103801|105009|104995|105200|105141|99798|99759|7689688
1642482000000|2022-01-18 05:00:00|103500|102898|102699|102550|107079|107050|101620|101591|6829674
1642568400000|2022-01-19 05:00:00|102728|102457|99950|99910|105467|105419|98950|98900|7532305
1642654800000|2022-01-20 05:00:00|101200|100825|99000|98950|104178|104154|98300|98205|7354790
1642741200000|2022-01-21 05:00:00|99710|99501|94000|93980|100486|100374|93945|93900|9656760
1643000400000|2022-01-24 05:00:00|95500|94801|91100|91000|95500|95235|85185|85147|13976627
1643086800000|2022-01-25 05:00:00|90555|90306|92184|92150|95100|95065|89432|89220|8756440
1643173200000|2022-01-26 05:00:00|94100|93930|93000|92908|98769|98706|88000|87987|13545957
1643259600000|2022-01-27 05:00:00|93542|93051|83700|83670|94975|94900|82092|82079|15702829
1643346000000|2022-01-28 05:00:00|83873|83784|84840|84766|85750|85736|79214|79200|15041238
1643605200000|2022-01-31 05:00:00|85900|85821|93800|93700|93977|93935|85153|85110|10151298
1643691600000|2022-02-01 05:00:00|94600|94016|93869|93850|94800|94740|90520|90500|7215469
1643778000000|2022-02-02 05:00:00|93953|93900|88150|88100|94500|94450|88071|88010|6304634
1643864400000|2022-02-03 05:00:00|89200|88700|90790|90600|93700|93690|87528|87503|7886206
1643950800000|2022-02-04 05:00:00|90789|90703|92202|92150|93665|93636|88181|88110|7117947
1644210000000|2022-02-07 05:00:00|92692|92380|91020|91000|94777|94721|90300|90268|5989798
1644296400000|2022-02-08 05:00:00|91358|91010|92399|92324|92629|92620|89510|89480|5520369
1644382800000|2022-02-09 05:00:00|93000|92800|93031|92960|94627|94581|92234|92208|5218252
1644469200000|2022-02-10 05:00:00|92940|92500|90149|90050|94388|94364|89770|89739|6920627
1644555600000|2022-02-11 05:00:00|90184|89700|86079|86030|91599|91521|85079|85060|7523442
1644814800000|2022-02-14 05:00:00|84987|84400|88099|88000|89888|89866|83486|83300|7323660
1644901200000|2022-02-15 05:00:00|89795|89397|91850|91800|92300|92279|89362|89065|6539890
1644987600000|2022-02-16 05:00:00|92487|92100|91938|91880|92900|92710|90140|90121|4581399
1645074000000|2022-02-17 05:00:00|91645|91000|87299|87200|91880|91814|87098|87050|5143560
1645160400000|2022-02-18 05:00:00|88470|88210|85493|85483|88900|88812|83778|83758|6711663
1645506000000|2022-02-22 05:00:00|83058|82900|83100|83055|85679|85637|80128|80110|8824918
1645592400000|2022-02-23 05:00:00|84199|84015|74900|74800|84500|84450|74900|74800|10211221
1645678800000|2022-02-24 05:00:00|73000|72100|79200|79150|80300|80256|69175|69162|16304411
1645765200000|2022-02-25 05:00:00|79900|79200|81000|80995|82680|82605|78276|78100|8365031
1646024400000|2022-02-28 05:00:00|79245|78900|87325|87265|87686|87658|78600|78500|11394870
1646110800000|2022-03-01 05:00:00|87000|86508|86500|86459|88994|88951|85100|85008|7963714
1646197200000|2022-03-02 05:00:00|86434|86051|87060|87001|88663|88592|84473|84420|8142409
1646283600000|2022-03-03 05:00:00|87255|86655|82000|81903|88650|88625|81890|81850|6225046
1646370000000|2022-03-04 05:00:00|83153|82588|83786|83750|85565|85521|82551|82500|6729045
1646629200000|2022-03-07 05:00:00|82990|82179|79999|79980|86627|86597|79340|79314|7554842
1646715600000|2022-03-08 05:00:00|80782|80400|82675|82650|84999|84986|78277|78200|8465139
1646802000000|2022-03-09 05:00:00|84380|84104|85600|85513|86468|86401|83233|83200|7140806
1646888400000|2022-03-10 05:00:00|85467|84817|83200|83199|85587|85390|81065|81037|5843741
1646974800000|2022-03-11 05:00:00|83870|83300|79499|79460|85740|85600|79384|79369|7378922
1647230400000|2022-03-14 04:00:00|79800|79535|78000|77950|80499|80307|75622|75600|6876243
1647316800000|2022-03-15 04:00:00|80637|74114|80200|80181|80637|80537|75511|74114|7140398
1647403200000|2022-03-16 04:00:00|80962|80700|83979|83880|84800|84730|80267|80226|8616585
1647489600000|2022-03-17 04:00:00|84570|81500|86600|86550|87500|87496|82602|81500|6204946
1647576000000|2022-03-18 04:00:00|87200|86011|90650|90560|90785|90773|86300|86011|14316111
1647835200000|2022-03-21 04:00:00|90400|90010|91820|91800|94288|94241|89750|89636|7879479
1647921600000|2022-03-22 04:00:00|92066|91820|99226|99223|99780|99769|92000|91820|11316046
1648008000000|2022-03-23 04:00:00|99900|99400|99880|99794|104082|104053|97628|97600|12335424
1648094400000|2022-03-24 04:00:00|100971|99800|101000|100952|102450|102413|98896|98872|7173973
1648180800000|2022-03-25 04:00:00|101200|101000|101000|100975|102180|102146|99760|99732|6863275
1648440000000|2022-03-28 04:00:00|100543|100366|109599|109565|109789|109775|100299|100213|10642479
1648526400000|2022-03-29 04:00:00|109984|109590|109406|109400|112500|112460|107336|107311|7777064
1648612800000|2022-03-30 04:00:00|109362|108760|109600|109580|111395|111356|108427|108369|5570264
1648699200000|2022-03-31 04:00:00|110458|110139|107596|107550|110650|110550|107509|107500|4467141
1648785600000|2022-04-01 04:00:00|||||||||0
1649044800000|2022-04-04 04:00:00|110050|109300|114000|113950|114990|114988|107323|107253|7970675
1649131200000|2022-04-05 04:00:00|114900|114053|108800|108700|115298|115251|108435|108420|7882491
1649217600000|2022-04-06 04:00:00|108713|108371|104250|104200|108760|108427|102782|102760|9038669
1649304000000|2022-04-07 04:00:00|105826|105010|106750|106650|107670|107628|102173|102151|8559784
1649390400000|2022-04-08 04:00:00|107500|107321|102495|102432|108000|107842|102258|102238|5490561
1649649600000|2022-04-11 04:00:00|101180|100500|96250|96200|101180|100820|96201|96200|6126532
1649736000000|2022-04-12 04:00:00|96989|96350|99200|99100|102144|102092|96525|96350|6999243
1649822400000|2022-04-13 04:00:00|100000|99781|102300|102200|102638|102611|97338|97300|5806421
1649908800000|2022-04-14 04:00:00|102798|102331|98998|98945|103200|103006|98223|98215|5702824
1650254400000|2022-04-18 04:00:00|99179|99100|101360|101302|101493|101472|97382|97340|4628717
1650340800000|2022-04-19 04:00:00|100820|100587|101800|101709|103498|103478|99560|99530|4802890
1650427200000|2022-04-20 04:00:00|101674|101519|103161|103115|104700|104632|97462|97300|8317460
1650513600000|2022-04-21 04:00:00|104489|104100|101140|101100|109061|109025|99667|99629|11447219
1650600000000|2022-04-22 04:00:00|101450|100995|100499|100460|103485|103463|99438|99400|6636719
1650859200000|2022-04-25 04:00:00|99400|99400|99930|99830|100863|100833|96279|96148|7016707
1650945600000|2022-04-26 04:00:00|99700|99257|87575|87488|100559|100300|86160|86150|14546799
1651032000000|2022-04-27 04:00:00|89299|89398|89600|89550|91800|91775|87737|87725|8562371
1651118400000|2022-04-28 04:00:00|90884|90795|85450|85400|91600|91533|82170|82151|13473647
1651204800000|2022-04-29 04:00:00|89990|89622|87480|87422|93469|93421|86944|86800|8874292
1651464000000|2022-05-02 04:00:00|88113|87640|90800|90605|90975|90925|84400|84391|7970939
1651550400000|2022-05-03 04:00:00|90300|90079|90725|90702|92412|92391|88889|88852|6562267
1651636800000|2022-05-04 04:00:00|91490|91045|94813|94799|95550|95503|88553|88528|9117397
1651723200000|2022-05-05 04:00:00|94613|94110|87900|87800|95075|95022|85794|85757|10258614
1651809600000|2022-05-06 04:00:00|87489|87000|86500|86455|88988|88876|84343|84305|7634386
1652068800000|2022-05-09 04:00:00|85500|85047|78700|78670|85509|85214|78139|78112|9750992
1652155200000|2022-05-10 04:00:00|78689|78689|79716|79647|82550|82503|77465|77423|5180391
1652241600000|2022-05-11 04:00:00|81686|80991|73410|73380|81850|81750|72750|72720|9943163
1652328000000|2022-05-12 04:00:00|73250|72665|74200|73980|75968|75920|68006|68000|17029722
1652414400000|2022-05-13 04:00:00|75800|75053|77058|77050|78737|78720|75175|75000|10841621
1652673600000|2022-05-16 04:00:00|76685|76441|72300|72222|77471|77405|71925|71900|8639872
1652760000000|2022-05-17 04:00:00|74347|74005|76101|76100|76460|76424|72906|72885|8741819
1652846400000|2022-05-18 04:00:00|75399|75045|70030|70014|76090|76050|70001|70000|9280170
1652932800000|2022-05-19 04:00:00|70020|69800|71496|71448|73425|73400|68950|68900|9984071
1653019200000|2022-05-20 04:00:00|72990|72500|66035|66006|73200|73040|63301|63300|15366881
1653278400000|2022-05-23 04:00:00|68328|68000|65720|65715|68400|68326|63824|63802|9954502
1653364800000|2022-05-24 04:00:00|65347|65141|63497|63415|65900|65860|62060|62056|9092644
1653451200000|2022-05-25 04:00:00|63564|63294|65530|65500|66934|66911|61769|61740|10188851
1653537600000|2022-05-26 04:00:00|66100|66064|71315|71300|71880|71853|65350|65300|11277971
1653624000000|2022-05-27 04:00:00|71208|70989|75997|75965|76060|76048|70777|70500|9818794
1652673600000|2022-05-16 04:00:00|76685|76441|72300|72222|77471|77405|71925|71900|8639872
1652760000000|2022-05-17 04:00:00|74347|74005|76101|76100|76460|76424|72906|72885|8741819
1652846400000|2022-05-18 04:00:00|75399|75045|70030|70014|76090|76050|70001|70000|9280170
1652932800000|2022-05-19 04:00:00|70020|69800|71496|71448|73425|73400|68950|68900|9984071
1653019200000|2022-05-20 04:00:00|72990|72500|66035|66006|73200|73040|63301|63300|15366881
1653278400000|2022-05-23 04:00:00|68328|68000|65720|65715|68400|68326|63824|63802|9954502
1653364800000|2022-05-24 04:00:00|65347|65141|63497|63415|65900|65860|62060|62056|9092644
1653451200000|2022-05-25 04:00:00|63564|63294|65530|65500|66934|66911|61769|61740|10188851
1653537600000|2022-05-26 04:00:00|66100|66064|71315|71300|71880|71853|65350|65300|11277971
1653624000000|2022-05-27 04:00:00|71208|70989|75997|75965|76060|76048|70777|70500|9818794
1653969600000|2022-05-31 04:00:00|76230|75967|75986|75969|77900|77853|73444|73421|11666481
1654056000000|2022-06-01 04:00:00|75969|75767|73400|73376|77197|77140|73105|73080|7920990
1654142400000|2022-06-02 04:00:00|74563|74197|78320|78270|79266|79259|72656|72620|10133578
1654228800000|2022-06-03 04:00:00|75500|75001|70200|70159|75900|75813|70037|70021|12872712
1654488000000|2022-06-06 04:00:00|72799|72650|71425|71250|73693|73557|70311|70305|9615908
1654574400000|2022-06-07 04:00:00|71160|70876|71525|71500|71999|71990|69028|69011|8515329
1654660800000|2022-06-08 04:00:00|71532|71167|72879|72840|74988|74979|71357|71094|8230955
1654747200000|2022-06-09 04:00:00|74499|74258|71876|71850|76666|76645|71800|71790|10849241
1654833600000|2022-06-10 04:00:00|72339|72060|70360|70303|73500|73250|68382|68371|11808548
1655092800000|2022-06-13 04:00:00|68871|68617|64350|64300|68900|68617|64270|64255|11446358
1655179200000|2022-06-14 04:00:00|65997|65803|66935|66929|67899|67881|63536|63511|10133134
1655265600000|2022-06-15 04:00:00|66879|66603|70655|70605|70680|70652|65479|65430|12540793
1655352000000|2022-06-16 04:00:00|68106|67587|63550|63490|68479|68141|62611|62606|11699911
1655438400000|2022-06-17 04:00:00|64595|64235|65000|64995|66292|66285|63447|63417|11605174
1655784000000|2022-06-21 04:00:00|66800|66589|71290|71245|73075|73060|66700|66589|15093476
1655870400000|2022-06-22 04:00:00|69500|69222|70275|70255|74050|74024|68545|68500|12186795
1655956800000|2022-06-23 04:00:00|70372|70140|70300|70250|72400|72358|68609|68588|10375380
1656043200000|2022-06-24 04:00:00|71590|71154|73650|73575|73820|73805|70685|70660|12200023
1656302400000|2022-06-27 04:00:00|74996|74652|73597|73581|75624|75598|72776|72765|10365977
1656388800000|2022-06-28 04:00:00|73588|73600|69682|69610|75502|74972|69342|69300|11797494
1656475200000|2022-06-29 04:00:00|69792|69364|68250|68230|69799|69720|66692|66670|8731648
1656561600000|2022-06-30 04:00:00|67100|66710|67300|67256|68837|68821|65668|65650|10614510
1656648000000|2022-07-01 04:00:00|67260|52769|68021|67983|83001|69039|66298|52769|10720319
1656993600000|2022-07-05 04:00:00|22836.3828|22704.7293|23297.67|23256.0075|23397.3267|23395.3269|21624.1707|21614.505|29934917
1657080000000|2022-07-06 04:00:00|23331|23233.0098|23164.35|23144.352|23454.321|23444.322|22720.7277|22714.395|22404612
1657166400000|2022-07-07 04:00:00|23374.329|23237.676|24367.563|24365.8965|24535.8795|24531.8799|23227.677|23164.35|29995074
1657252800000|2022-07-08 04:00:00|24370.896|24230.91|25072.4925|25064.16|25460.787|25458.4539|24080.925|24067.9263|34016241
1657512000000|2022-07-11 04:00:00|25170.1494|25071.1593|23402.6595|23384.6613|25464.12|25451.7879|23363.9967|23358.3306|32680304
1657598400000|2022-07-12 04:00:00|23234.6763|23188.3476|23207.679|23201.3463|23975.9355|23967.9363|22834.7163|22834.383|28293383
1657684800000|2022-07-13 04:00:00|23322.0009|23234.343|23479.3185|23465.3199|24203.5794|24197.58|22394.427|22381.7616|35327067
1657771200000|2022-07-14 04:00:00|23612.9718|23513.9817|23939.2725|23914.275|23955.6042|23945.6052|22935.7062|22932.0399|26172738
1657857600000|2022-07-15 04:00:00|23863.2801|23734.9596|23997.6|23995.9335|24364.23|24348.8982|23662.9668|23637.9693|21780932
1658116800000|2022-07-18 04:00:00|24414.225|24364.23|24134.253|24122.5875|25049.1615|25045.8285|23960.2704|23954.9376|28446335
1658203200000|2022-07-19 04:00:00|24205.9125|24102.2562|24714.195|24709.5288|24792.1872|24780.855|23697.9633|23695.2969|26543140
1658289600000|2022-07-20 04:00:00|24713.5284|24630.87|25120.1544|25104.156|25930.74|25926.0738|24349.8981|24345.2319|38325470
1658376000000|2022-07-21 04:00:00|25288.1376|25185.8145|26972.3025|26964.3033|27325.6005|27321.9342|25030.83|25014.8316|50034805
1658462400000|2022-07-22 04:00:00|27030.63|26797.32|27195.6135|27188.9475|28078.1919|28073.1924|26864.6466|26797.32|33295661
1658721600000|2022-07-25 04:00:00|27258.2739|27164.2833|26680.665|26675.3322|27660.567|27649.9014|26667.333|26664.3333|19736643
1658808000000|2022-07-26 04:00:00|26706.9957|26664|26230.71|26222.3775|26927.6403|26797.32|25637.1027|25620.1044|23662235
1658894400000|2022-07-27 04:00:00|26364.03|26270.3727|27363.93|27347.265|27593.2404|27585.9078|26180.715|26174.049|27033474
1658980800000|2022-07-28 04:00:00|27397.26|27310.2687|28437.156|28423.824|28457.154|28449.4881|27172.9491|27163.95|29779031
1659067200000|2022-07-29 04:00:00|28494.4836|28417.158|29666.0331|29663.7|29830.0167|29826.6837|27914.5416|27907.209|29444058
1659326400000|2022-08-01 04:00:00|29663.403363|29596.7440296|29796.7220298|29783.3901631|31185.9025379|31178.2367145|29423.0964661|29396.7660294|37070845
1659412800000|2022-08-02 04:00:00|29493.4220628|29474.0908561|30132.3517735|30123.3527635|30785.9465375|30778.9473074|29142.7939691|29130.1286958|28832775
1659499200000|2022-08-03 04:00:00|30185.3459435|30048.6943101|30779.9471975|30775.2810441|30951.9282776|30944.5957509|30114.0204568|30048.6943101|26086340
1659585600000|2022-08-04 04:00:00|30904.9334476|30853.2724642|30929.9306976|30912.5992709|31358.2169147|31346.2182347|30497.3116238|30496.6450305|23855704
1659672000000|2022-08-05 04:00:00|31223.2317646|31149.9064978|28830.1616955|28828.8285088|31223.2317646|31173.2372645|28555.8585386|28549.5259019|35862172
1659931200000|2022-08-08 04:00:00|29463.4253628|29363.4363627|29276.7792293|29270.1132959|30516.6428305|30510.3101938|28909.4863022|28903.8202589|31012534
1660017600000|2022-08-09 04:00:00|29496.4217328|29387.7670194|28396.8760284|28366.8793284|29663.0700663|29558.7482096|27934.5935513|27932.2604746|27252872
1660104000000|2022-08-10 04:00:00|28680.1781953|28581.5223819|29330.106696|29318.4413127|29796.0554365|29783.3901631|28342.8819683|28333.8829583|30815237
1660190400000|2022-08-11 04:00:00|29653.404463|29547.4161229|28813.4968622|28806.8309288|29820.3860932|29812.3869731|28581.8556786|28580.1891953|22656232
1660276800000|2022-08-12 04:00:00|28996.810029|28896.8210289|29994.0336567|29991.3672833|30013.0315667|30008.69871|28506.8639285|28497.5316218|22751231
1660536000000|2022-08-15 04:00:00|29863.3813632|29763.3923631|30979.9251977|30963.2603643|31309.888898|31307.5558213|29781.3903831|29763.3923631|26672339
1660622400000|2022-08-16 04:00:00|30863.2713642|30653.9610573|30646.6285306|30617.298424|31467.5382215|31457.2060248|30285.6682403|30285.001647|26232055
1660708800000|2022-08-17 04:00:00|30646.6285306|30609.9658973|30299.6667003|30296.6670303|30961.593881|30960.593991|30002.69937|30000.0329967|20155965
1660795200000|2022-08-18 04:00:00|30392.9897671|30309.998897|30313.3318637|30306.999227|30813.2768642|30746.9508274|30191.0119869|30182.0129769|14135970
1660881600000|2022-08-19 04:00:00|30197.6779202|30136.6846301|29665.0698463|29663.403363|30220.0087969|30163.3483635|29253.4484626|29246.7825292|19365949
1661140800000|2022-08-22 04:00:00|29139.4610025|29168.1245158|29061.8028791|29046.8045291|29254.4483526|29246.4492326|28630.1836953|28626.1841353|17407143
1661227200000|2022-08-23 04:00:00|29063.4693624|28996.810029|29660.0703963|29643.0722663|29882.7125699|29877.0465265|28795.8321388|28785.1666455|19473227
1661313600000|2022-08-24 04:00:00|29663.7|29652.0345|29751.9|29720.3|30361.6302|30355.9641|29596.0401|29497.05|24873244
1661400000000|2022-08-25 04:00:00|30320|30271|29570|29565|30440|30433|29163|29160|39270384
1661486400000|2022-08-26 04:00:00|29550|29514|28699|28690|30203|30197|28680|28675|42283952