1335326400000|2012-04-25 04:00:00|15987.5|15887.5|15995|15955|16060|15997.5|15792.5|15742.5|0
1335412800000|2012-04-26 04:00:00|16000|15960|15715|15615|16035|15977.5|15395|15295|0
1335499200000|2012-04-27 04:00:00|15712.5|15612.5|15237.5|15197.5|15770|15690|15185|15122.5|0
1335672000000|2012-04-29 04:00:00|15290|15190|15305|15265|15337.5|15275|15242.5|15182.5|0
1335758400000|2012-04-30 04:00:00|15302.5|15262.5|15087.5|15047.5|15357.5|15290|15060|14980|0
1335844800000|2012-05-01 04:00:00|15085|15045|15070|14970|15167.5|15095|14865|14825|0
1335931200000|2012-05-02 04:00:00|15077.5|14977.5|14927.5|14887.5|15142.5|15097.5|14862.5|14815|0
1336017600000|2012-05-03 04:00:00|14925|14885|15200|15160|15267.5|15227.5|14905|14865|0
1336104000000|2012-05-04 04:00:00|15187.5|15147.5|15227.5|15187.5|15237.5|15192.5|14982.5|14927.5|0
1336276800000|2012-05-06 04:00:00|15157.5|15117.5|15152.5|15112.5|15210|15150|15132.5|15077.5|0
1336363200000|2012-05-07 04:00:00|15157.5|15117.5|15315|15275|15352.5|15295|15100|15052.5|0
1336449600000|2012-05-08 04:00:00|15337.5|15237.5|15342.5|15242.5|15352.5|15300|15190|15150|0
1336536000000|2012-05-09 04:00:00|15310|15270|15397.5|15357.5|15482.5|15437.5|15205|15147.5|0
1336622400000|2012-05-10 04:00:00|15395|15355|15837.5|15737.5|15852.5|15797.5|15395|15355|0
1336708800000|2012-05-11 04:00:00|15835|15735|15755|15715|15915|15872.5|15665|15622.5|0
1336881600000|2012-05-13 04:00:00|15745|15645|15712.5|15672.5|15747.5|15687.5|15692.5|15632.5|0
1336968000000|2012-05-14 04:00:00|15715|15675|15637.5|15537.5|15787.5|15730|15512.5|15457.5|0
1337054400000|2012-05-15 04:00:00|15640|15540|15460|15360|15717.5|15665|15405|15332.5|0
1337140800000|2012-05-16 04:00:00|15457.5|15357.5|15252.5|15152.5|15457.5|15362.5|15067.5|15027.5|0
1337227200000|2012-05-17 04:00:00|15255|15155|15240|15200|15337.5|15282.5|15172.5|15112.5|0
1337313600000|2012-05-18 04:00:00|15237.5|15197.5|15187.5|15147.5|15285|15237.5|15142.5|15102.5|0
1337486400000|2012-05-20 04:00:00|15200|15100|15245|15205|15300|15230|15175|15100|0
1337572800000|2012-05-21 04:00:00|15247.5|15207.5|15435|15395|15477.5|15412.5|15227.5|15175|0
1337659200000|2012-05-22 04:00:00|15432.5|15392.5|15352.5|15312.5|15492.5|15417.5|15240|15172.5|0
1337745600000|2012-05-23 04:00:00|15350|15310|15172.5|15132.5|15392.5|15322.5|15047.5|15007.5|0
1337832000000|2012-05-24 04:00:00|15167.5|15127.5|14860|14820|15235|15147.5|14777.5|14727.5|0
1337918400000|2012-05-25 04:00:00|14857.5|14817.5|14600|14560|14905|14850|14500|14450|0
1338177600000|2012-05-28 04:00:00|14545|14505|14580|14540|14607.5|14547.5|14545|14495|0
1338264000000|2012-05-29 04:00:00|14577.5|14537.5|14280|14240|14582.5|14542.5|14262.5|14217.5|0
1338350400000|2012-05-30 04:00:00|14282.5|14242.5|14362.5|14262.5|14452.5|14392.5|14262.5|14212.5|0
1338436800000|2012-05-31 04:00:00|14367.5|14267.5|14302.5|14262.5|14457.5|14357.5|14207.5|14167.5|0
1338523200000|2012-06-01 04:00:00|14285|14245|14082.5|14042.5|14285|14245|14052.5|14005|0
1338696000000|2012-06-03 04:00:00|14060|14020|14050|14010|14062.5|14022.5|14042.5|14002.5|0
1338782400000|2012-06-04 04:00:00|14052.5|14012.5|13835|13795|14067.5|14027.5|13772.5|13727.5|0
1338868800000|2012-06-05 04:00:00|13832.5|13792.5|13947.5|13907.5|13967.5|13917.5|13747.5|13707.5|0
1338955200000|2012-06-06 04:00:00|13930|13890|14090|14050|14157.5|14100|13925|13885|0
1339041600000|2012-06-07 04:00:00|14097.5|14057.5|14205|14165|14292.5|14227.5|14085|14045|0
1339128000000|2012-06-08 04:00:00|14225|14125|14140|14100|14247.5|14190|14060|14005|0
1339300800000|2012-06-10 04:00:00|14192.5|14152.5|14260|14160|14265|14205|14192.5|14127.5|0
1339387200000|2012-06-11 04:00:00|14257.5|14157.5|14027.5|13987.5|14262.5|14217.5|14015|13975|0
1339473600000|2012-06-12 04:00:00|14030|13990|14155|14115|14202.5|14142.5|14000|13927.5|0
1339560000000|2012-06-13 04:00:00|14165|14125|13940|13900|14195|14145|13892.5|13845|0
1339646400000|2012-06-14 04:00:00|13942.5|13902.5|14032.5|13992.5|14202.5|14122.5|13860|13807.5|0
1339732800000|2012-06-15 04:00:00|14057.5|13957.5|13950|13910|14082.5|14030|13897.5|13857.5|0
1339905600000|2012-06-17 04:00:00|14055|13955|14030|13930|14082.5|14017.5|14010|13925|130
1339992000000|2012-06-18 04:00:00|14032.5|13932.5|14140|14040|14140|14080|13920|13880|672
1340078400000|2012-06-19 04:00:00|14142.5|14042.5|14475|14435|14670|14582.5|14100|14042.5|2669
1340164800000|2012-06-20 04:00:00|14482.5|14442.5|14457.5|14357.5|14707.5|14652.5|14410|14347.5|1729
1340251200000|2012-06-21 04:00:00|14465|14365|14312.5|14272.5|14670|14595|14285|14227.5|1005
1340337600000|2012-06-22 04:00:00|14317.5|14277.5|14452.5|14412.5|14622.5|14572.5|14300|14242.5|939
1345521600000|2012-08-21 04:00:00|15865|15825|15975|15935|16147.5|16082.5|15862.5|15792.5|796
1345608000000|2012-08-22 04:00:00|15997.5|15957.5|15857.5|15817.5|16027.5|15957.5|15742.5|15677.5|464
1345694400000|2012-08-23 04:00:00|15855|15815|15830|15730|15877.5|15827.5|15642.5|15585|685
1345780800000|2012-08-24 04:00:00|15805|15705|15702.5|15662.5|15807.5|15752.5|15630|15555|479
1345953600000|2012-08-26 04:00:00|15750|15650|15890|15850|15937.5|15872.5|15732.5|15632.5|265
1346040000000|2012-08-27 04:00:00|15892.5|15852.5|15665|15565|15910|15862.5|15607.5|15532.5|739
1346126400000|2012-08-28 04:00:00|15662.5|15562.5|15707.5|15607.5|15712.5|15662.5|15577.5|15527.5|640
1346212800000|2012-08-29 04:00:00|15710|15610|15545|15505|15712.5|15662.5|15525|15482.5|1064
1346299200000|2012-08-30 04:00:00|15567.5|15527.5|15375|15335|15577.5|15527.5|15127.5|15087.5|1605
1346385600000|2012-08-31 04:00:00|15402.5|15302.5|15317.5|15217.5|15475|15427.5|15205|15152.5|1298
1346644800000|2012-09-03 04:00:00|15250|15210|15327.5|15287.5|15332.5|15287.5|15235|15175|256
1346731200000|2012-09-04 04:00:00|15332.5|15292.5|15207.5|15167.5|15342.5|15297.5|15162.5|15117.5|979
1346817600000|2012-09-05 04:00:00|15202.5|15162.5|14960|14860|15207.5|15162.5|14882.5|14842.5|1567
1346904000000|2012-09-06 04:00:00|14957.5|14857.5|14715|14675|14957.5|14870|14637.5|14577.5|1395
1346990400000|2012-09-07 04:00:00|14712.5|14672.5|14992.5|14892.5|14997.5|14945|14575|14535|1164
1347163200000|2012-09-09 04:00:00|14995|14955|14927.5|14827.5|14995|14955|14875|14810|345
1347249600000|2012-09-10 04:00:00|14915|14875|14830|14790|14970|14910|14790|14722.5|960
1347336000000|2012-09-11 04:00:00|14862.5|14762.5|14792.5|14692.5|14862.5|14797.5|14647.5|14592.5|840
1347422400000|2012-09-12 04:00:00|14790|14690|14922.5|14882.5|15042.5|15002.5|14745|14662.5|649
1347508800000|2012-09-13 04:00:00|14925|14885|15235|15195|15292.5|15240|14905|14857.5|1189
1347595200000|2012-09-14 04:00:00|15237.5|15197.5|15292.5|15252.5|15475|15407.5|15190|15140|984
1347768000000|2012-09-16 04:00:00|15337.5|15297.5|15387.5|15287.5|15387.5|15335|15310|15210|84
1347854400000|2012-09-17 04:00:00|15342.5|15302.5|15352.5|15252.5|15410|15370|15262.5|15212.5|904
1347940800000|2012-09-18 04:00:00|15347.5|15247.5|15015|14975|15397.5|15342.5|14957.5|14917.5|1221
1348027200000|2012-09-19 04:00:00|15042.5|14942.5|15130|15090|15177.5|15137.5|14722.5|14682.5|1341
1348113600000|2012-09-20 04:00:00|15122.5|15082.5|15230|15190|15272.5|15232.5|15067.5|14997.5|824
1348200000000|2012-09-21 04:00:00|15280|15180|15230|15190|15420|15377.5|15215|15162.5|605
1348372800000|2012-09-23 04:00:00|15265|15165|15230|15190|15300|15235|15215|15162.5|236
1348459200000|2012-09-24 04:00:00|15257.5|15157.5|15197.5|15097.5|15302.5|15262.5|15142.5|15075|562
1348545600000|2012-09-25 04:00:00|15195|15095|14910|14870|15195|15107.5|14875|14812.5|1271
1348632000000|2012-09-26 04:00:00|14912.5|14872.5|15065|14965|15072.5|15000|14882.5|14835|593
1348718400000|2012-09-27 04:00:00|15062.5|14962.5|15235|15195|15262.5|15207.5|15025|14962.5|749
1348804800000|2012-09-28 04:00:00|15262.5|15162.5|15505|15405|15507.5|15467.5|15135|15075|1069
1348977600000|2012-09-30 04:00:00|15457.5|15417.5|15452.5|15412.5|15477.5|15417.5|15400|15320|155
1349064000000|2012-10-01 04:00:00|15460|15420|15242.5|15202.5|15475|15427.5|15195|15155|673
1349150400000|2012-10-02 04:00:00|15237.5|15197.5|15345|15245|15412.5|15372.5|15192.5|15142.5|800
1349236800000|2012-10-03 04:00:00|15347.5|15247.5|15332.5|15292.5|15387.5|15340|15237.5|15180|474
1349323200000|2012-10-04 04:00:00|15335|15232.5|15360|15320|15412.5|15367.5|15250|15202.5|446
1349409600000|2012-10-05 04:00:00|15352.5|15252.5|15132.5|15092.5|15377.5|15300|15077.5|14997.5|778
1349582400000|2012-10-07 04:00:00|15115|15075|15135|15095|15160|15110|15055|15015|48
1349668800000|2012-10-08 04:00:00|15150|15050|15342.5|15242.5|15387.5|15342.5|15052.5|14987.5|1234
1349755200000|2012-10-09 04:00:00|15347.5|15247.5|15267.5|15227.5|15445|15402.5|15232.5|15177.5|1178
1349841600000|2012-10-10 04:00:00|15275|15235|15162.5|15062.5|15307.5|15235|15042.5|15002.5|783
1349928000000|2012-10-11 04:00:00|15160|15060|15012.5|14972.5|15160|15085|14977.5|14932.5|1188
1350014400000|2012-10-12 04:00:00|15015|14975|15072.5|14972.5|15075|15015|14855|14802.5|914
1350187200000|2012-10-14 04:00:00|15020|14980|15012.5|14972.5|15087.5|15017.5|14997.5|14942.5|181
1350273600000|2012-10-15 04:00:00|14992.5|14952.5|15025|14985|15092.5|15040|14972.5|14922.5|621
1350360000000|2012-10-16 04:00:00|15020|14980|14940|14840|15025|14985|14880|14827.5|501
1350446400000|2012-10-17 04:00:00|14937.5|14837.5|15172.5|15132.5|15270|15212.5|14892.5|14827.5|970
1350532800000|2012-10-18 04:00:00|15162.5|15122.5|15015|14975|15242.5|15187.5|14942.5|14877.5|1064
1350619200000|2012-10-19 04:00:00|15012.5|14972.5|15050|14950|15100|15025|14927.5|14867.5|645
1350792000000|2012-10-21 04:00:00|15085|14985|15032.5|14992.5|15097.5|15035|15032.5|14980|7
1350878400000|2012-10-22 04:00:00|15080|14980|14980|14940|15152.5|15102.5|14905|14865|736
1350964800000|2012-10-23 04:00:00|14985|14945|15007.5|14907.5|15052.5|14997.5|14887.5|14847.5|763
1351051200000|2012-10-24 04:00:00|14997.5|14897.5|15037.5|14997.5|15245|15190|14965|14892.5|805
1351137600000|2012-10-25 04:00:00|15040|15000|14927.5|14887.5|15087.5|15035|14892.5|14847.5|691
1351224000000|2012-10-26 04:00:00|14967.5|14867.5|14820|14780|14972.5|14892.5|14785|14732.5|672
1356584400000|2012-12-27 05:00:00|15452.5|15402.5|15367.5|15317.5|15512.5|15452.5|15307.5|15250|523
1356670800000|2012-12-28 05:00:00|15362.5|15312.5|15297.5|15247.5|15452.5|15370|15242.5|15172.5|754
1356843600000|2012-12-30 05:00:00|15365|15255|15290|15240|15377.5|15310|15282.5|15232.5|111
1356930000000|2012-12-31 05:00:00|15350|15235|15215|15165|15350|15290|15182.5|15125|484
1357102800000|2013-01-02 05:00:00|15205|15155|15085|15035|15217.5|15167.5|15062.5|15002.5|642
1357189200000|2013-01-03 05:00:00|15090|15040|15137.5|15087.5|15167.5|15100|14932.5|14870|820
1357275600000|2013-01-04 05:00:00|15135|15085|15330|15220|15332.5|15272.5|15130|15057.5|636
1357448400000|2013-01-06 05:00:00|15337.5|15227.5|15290|15180|15337.5|15245|15227.5|15167.5|81
1357534800000|2013-01-07 05:00:00|15285|15235|15247.5|15197.5|15317.5|15257.5|15207.5|15157.5|586
1357621200000|2013-01-08 05:00:00|15250|15200|15285|15175|15317.5|15240|15210|15160|535
1357707600000|2013-01-09 05:00:00|15287.5|15177.5|15285|15175|15292.5|15227.5|15197.5|15137.5|478
1357794000000|2013-01-10 05:00:00|15282.5|15172.5|15135|15085|15287.5|15230|15130|15080|351
1357880400000|2013-01-11 05:00:00|15137.5|15087.5|15235|15185|15290|15230|15117.5|15052.5|940
1358053200000|2013-01-13 05:00:00|15240|15130|15265|15215|15282.5|15230|15230|15130|94
1358139600000|2013-01-14 05:00:00|15260|15210|15097.5|15047.5|15282.5|15232.5|15050|15000|883
1358226000000|2013-01-15 05:00:00|15107.5|15057.5|15087.5|14977.5|15147.5|15087.5|15047.5|14970|658
1358312400000|2013-01-16 05:00:00|15060|15010|15185|15135|15232.5|15147.5|15025|14962.5|571
1358398800000|2013-01-17 05:00:00|15170|15120|15235|15185|15282.5|15222.5|15120|15047.5|397
1358485200000|2013-01-18 05:00:00|15225|15175|15227.5|15117.5|15302.5|15235|15167.5|15112.5|335
1358744400000|2013-01-21 05:00:00|15252.5|15142.5|15230|15180|15262.5|15190|15165|15122.5|32
1358830800000|2013-01-22 05:00:00|15235|15185|15447.5|15397.5|15477.5|15412.5|15235|15165|1147
1358917200000|2013-01-23 05:00:00|15445|15395|15377.5|15267.5|15472.5|15407.5|15322.5|15257.5|818
1359003600000|2013-01-24 05:00:00|15350|15300|15297.5|15247.5|15390|15307.5|15257.5|15197.5|283
1359090000000|2013-01-25 05:00:00|15295|15245|15510|15460|15512.5|15462.5|15282.5|15227.5|522
1359262800000|2013-01-27 05:00:00|15502.5|15452.5|15527.5|15417.5|15527.5|15462.5|15445|15370|37
1359349200000|2013-01-28 05:00:00|15495|15445|15302.5|15252.5|15527.5|15462.5|15302.5|15252.5|586
1359435600000|2013-01-29 05:00:00|15300|15250|15522.5|15472.5|15570|15502.5|15252.5|15187.5|660
1359522000000|2013-01-30 05:00:00|15525|15475|15477.5|15367.5|15562.5|15512.5|15405|15352.5|505
1359608400000|2013-01-31 05:00:00|15475|15365|15522.5|15472.5|15557.5|15502.5|15402.5|15342.5|533
1359694800000|2013-02-01 05:00:00|15512.5|15462.5|15575|15525|15610|15557.5|15440|15377.5|691
1359867600000|2013-02-03 05:00:00|15572.5|15462.5|15565|15515|15577.5|15522.5|15530|15457.5|49
1359954000000|2013-02-04 05:00:00|15577.5|15527.5|15957.5|15907.5|15975|15925|15565|15515|1476
1360040400000|2013-02-05 05:00:00|15975|15925|16182.5|16132.5|16322.5|16245|15975|15925|1823
1360126800000|2013-02-06 05:00:00|16187.5|16137.5|16160|16110|16250|16200|16082.5|16012.5|770
1360213200000|2013-02-07 05:00:00|16140|16090|16200|16090|16280|16220|16112.5|16045|927
1360299600000|2013-02-08 05:00:00|16147.5|16097.5|16360|16310|16372.5|16322.5|16147.5|16090|1069
1360472400000|2013-02-10 05:00:00|16307.5|16257.5|16330|16280|16357.5|16280|16265|16202.5|108
1360558800000|2013-02-11 05:00:00|16362.5|16252.5|15867.5|15757.5|16362.5|16307.5|15817.5|15755|1524
1360645200000|2013-02-12 05:00:00|15842.5|15792.5|15717.5|15667.5|15865|15792.5|15667.5|15582.5|1086
1360731600000|2013-02-13 05:00:00|15720|15670|15872.5|15822.5|15917.5|15860|15715|15665|943
1360818000000|2013-02-14 05:00:00|15875|15825|15832.5|15722.5|15900|15830|15742.5|15677.5|615
1360904400000|2013-02-15 05:00:00|15775|15725|15847.5|15797.5|15902.5|15852.5|15772.5|15710|462
1361077200000|2013-02-17 05:00:00|15830|15720|15830|15720|15830|15720|15830|15720|0
1361163600000|2013-02-18 05:00:00|15812.5|15762.5|15755|15645|15830|15770|15710|15635|113
1361250000000|2013-02-19 05:00:00|15750|15640|15907.5|15857.5|16027.5|15967.5|15715|15640|629
1361336400000|2013-02-20 05:00:00|15897.5|15847.5|16007.5|15957.5|16102.5|16052.5|15875|15797.5|841
1361422800000|2013-02-21 05:00:00|16030|15920|15902.5|15792.5|16030|15955|15840|15787.5|409
1361509200000|2013-02-22 05:00:00|15860|15810|15597.5|15547.5|15927.5|15857.5|15585|15517.5|656
1366603200000|2013-04-22 04:00:00|15462.5|15412.5|15350|15300|15617.5|15545|15350|15292.5|793
1366689600000|2013-04-23 04:00:00|15402.5|15292.5|15287.5|15237.5|15407.5|15337.5|15247.5|15182.5|762
1366776000000|2013-04-24 04:00:00|15295|15245|15150|15100|15430|15327.5|15132.5|15077.5|1112
1366862400000|2013-04-25 04:00:00|15160|15110|15210|15100|15367.5|15257.5|15132.5|15077.5|1430
1366948800000|2013-04-26 04:00:00|15205|15155|15095|15045|15220|15162.5|14927.5|14867.5|758
1367121600000|2013-04-28 04:00:00|15100|14990|15145|15035|15147.5|15085|15090|14982.5|32
1367208000000|2013-04-29 04:00:00|15142.5|15032.5|15000|14890|15302.5|15220|14907.5|14837.5|1369
1367294400000|2013-04-30 04:00:00|14997.5|14887.5|15175|15065|15195|15112.5|14932.5|14867.5|1156
1367380800000|2013-05-01 04:00:00|15140|15090|15232.5|15182.5|15355|15265|15072.5|15012.5|941
1367467200000|2013-05-02 04:00:00|15222.5|15172.5|15187.5|15137.5|15355|15305|15175|15112.5|651
1367553600000|2013-05-03 04:00:00|15182.5|15132.5|15405|15295|15417.5|15357.5|15172.5|15117.5|816
1367726400000|2013-05-05 04:00:00|15425|15315|15400|15290|15432.5|15370|15307.5|15237.5|58
1367812800000|2013-05-06 04:00:00|15402.5|15292.5|15527.5|15417.5|15557.5|15507.5|15230|15157.5|1262
1367899200000|2013-05-07 04:00:00|15515|15465|15500|15390|15552.5|15485|15412.5|15342.5|294
1367985600000|2013-05-08 04:00:00|15487.5|15377.5|15262.5|15212.5|15487.5|15422.5|15252.5|15192.5|544
1368072000000|2013-05-09 04:00:00|15257.5|15207.5|15382.5|15272.5|15432.5|15322.5|15185|15117.5|428
1368158400000|2013-05-10 04:00:00|15362.5|15252.5|15327.5|15217.5|15447.5|15387.5|15217.5|15162.5|531
1368331200000|2013-05-12 04:00:00|15345|15235|15392.5|15342.5|15412.5|15342.5|15292.5|15225|87
1368417600000|2013-05-13 04:00:00|15395|15345|15525|15475|15540|15480|15322.5|15257.5|955
1368504000000|2013-05-14 04:00:00|15557.5|15447.5|15402.5|15292.5|15592.5|15532.5|15327.5|15257.5|791
1368590400000|2013-05-15 04:00:00|15400|15290|15222.5|15172.5|15412.5|15330|15220|15170|431
1368676800000|2013-05-16 04:00:00|15220|15170|15265|15215|15402.5|15332.5|15135|15080|805
1368763200000|2013-05-17 04:00:00|15275|15225|15307.5|15197.5|15345|15292.5|15257.5|15192.5|529
1368936000000|2013-05-19 04:00:00|15325|15215|15355|15245|15377.5|15287.5|15260|15207.5|28
1369022400000|2013-05-20 04:00:00|15352.5|15242.5|15280|15170|15392.5|15342.5|15192.5|15127.5|894
1369108800000|2013-05-21 04:00:00|15275|15165|15280|15170|15332.5|15272.5|15167.5|15117.5|1270
1369195200000|2013-05-22 04:00:00|15277.5|15167.5|15405|15355|15430|15360|15172.5|15102.5|543
1369281600000|2013-05-23 04:00:00|15412.5|15362.5|15585|15535|15667.5|15602.5|15352.5|15302.5|1217
1369368000000|2013-05-24 04:00:00|15555|15505|15740|15690|15865|15802.5|15555|15490|858
1369627200000|2013-05-27 04:00:00|15740|15690|15765|15715|15820|15762.5|15740|15680|114
1369713600000|2013-05-28 04:00:00|15762.5|15712.5|15400|15290|15832.5|15782.5|15337.5|15277.5|1099
1369800000000|2013-05-29 04:00:00|15407.5|15297.5|15487.5|15377.5|15517.5|15460|15165|15105|1203
1369886400000|2013-05-30 04:00:00|15482.5|15372.5|15200|15150|15492.5|15440|15175|15122.5|967
1369972800000|2013-05-31 04:00:00|15205|15155|15345|15235|15397.5|15337.5|15192.5|15142.5|768
1370145600000|2013-06-02 04:00:00|15360|15250|15407.5|15297.5|15412.5|15342.5|15325|15242.5|47
1370232000000|2013-06-03 04:00:00|15387.5|15337.5|15572.5|15522.5|15657.5|15607.5|15387.5|15297.5|787
1370318400000|2013-06-04 04:00:00|15567.5|15517.5|15630|15580|15632.5|15580|15497.5|15425|291
1370404800000|2013-06-05 04:00:00|15632.5|15582.5|15797.5|15747.5|15807.5|15755|15632.5|15567.5|1335
1370491200000|2013-06-06 04:00:00|15800|15750|15900|15850|15942.5|15872.5|15607.5|15522.5|1327
1370577600000|2013-06-07 04:00:00|15897.5|15847.5|15862.5|15812.5|15962.5|15912.5|15802.5|15737.5|948
1370750400000|2013-06-09 04:00:00|15860|15810|15877.5|15827.5|15877.5|15827.5|15855|15805|45
1370836800000|2013-06-10 04:00:00|15880|15830|16072.5|16022.5|16072.5|16022.5|15810|15727.5|826
1370923200000|2013-06-11 04:00:00|16077.5|16027.5|16150|16100|16217.5|16147.5|16057.5|16005|1992
1371009600000|2013-06-12 04:00:00|16145|16095|16295|16245|16332.5|16265|16125|16067.5|1248
1371096000000|2013-06-13 04:00:00|16290|16240|16545|16435|16655|16580|16287.5|16237.5|909
1371182400000|2013-06-14 04:00:00|16542.5|16432.5|16462.5|16352.5|16652.5|16590|16332.5|16267.5|1794
1371355200000|2013-06-16 04:00:00|16495|16385|16460|16350|16502.5|16397.5|16407.5|16335|48
1371441600000|2013-06-17 04:00:00|16397.5|16347.5|16385|16335|16612.5|16562.5|16197.5|16115|1919
1371528000000|2013-06-18 04:00:00|16382.5|16332.5|16292.5|16242.5|16405|16332.5|16112.5|16037.5|1088
1371614400000|2013-06-19 04:00:00|16315|16205|16262.5|16152.5|16315|16257.5|16212.5|16147.5|415
1371700800000|2013-06-20 04:00:00|16260|16150|16070|16020|16267.5|16205|15972.5|15905|740
1371787200000|2013-06-21 04:00:00|16075|16025|15967.5|15857.5|16085|16025|15895|15827.5|459
1371960000000|2013-06-23 04:00:00|15995|15885|16010|15960|16045|15965|15980|15870|52
1372046400000|2013-06-24 04:00:00|16017.5|15907.5|15695|15585|16017.5|15907.5|15557.5|15477.5|667
1372132800000|2013-06-25 04:00:00|15697.5|15587.5|15630|15580|15712.5|15635|15560|15485|518
1372219200000|2013-06-26 04:00:00|15622.5|15572.5|15735|15625|15735|15670|15605|15542.5|299
1372305600000|2013-06-27 04:00:00|15770|15660|15592.5|15482.5|15770|15660|15510|15447.5|1059
1376971200000|2013-08-20 04:00:00|15630|15580|15817.5|15767.5|15817.5|15767.5|15545|15490|983
1377057600000|2013-08-21 04:00:00|15815|15765|15622.5|15512.5|15827.5|15772.5|15557.5|15497.5|2580
1377144000000|2013-08-22 04:00:00|15590|15540|15522.5|15472.5|15622.5|15545|15487.5|15422.5|464
1377230400000|2013-08-23 04:00:00|15520|15470|15642.5|15532.5|15647.5|15582.5|15480|15417.5|642
1377403200000|2013-08-25 04:00:00|15607.5|15497.5|15660|15550|15682.5|15595|15590|15497.5|91
1377489600000|2013-08-26 04:00:00|15665|15555|15955|15905|15972.5|15922.5|15665|15555|946
1377576000000|2013-08-27 04:00:00|15942.5|15892.5|15842.5|15792.5|16045|15977.5|15737.5|15672.5|1394
1377662400000|2013-08-28 04:00:00|15827.5|15777.5|15740|15690|15880|15810|15685|15617.5|1061
1377748800000|2013-08-29 04:00:00|15767.5|15657.5|15760|15710|15767.5|15712.5|15695|15620|351
1377835200000|2013-08-30 04:00:00|15762.5|15712.5|15780|15670|15782.5|15732.5|15667.5|15607.5|250
1378094400000|2013-09-02 04:00:00|15775|15725|15820|15770|15830|15770|15775|15675|62
1378180800000|2013-09-03 04:00:00|15827.5|15717.5|15817.5|15707.5|15960|15902.5|15737.5|15675|625
1378267200000|2013-09-04 04:00:00|15825|15715|15715|15665|15880|15795|15680|15607.5|384
1378353600000|2013-09-05 04:00:00|15712.5|15662.5|15662.5|15552.5|15717.5|15667.5|15590|15522.5|897
1378440000000|2013-09-06 04:00:00|15652.5|15542.5|15440|15390|15652.5|15557.5|15415|15355|854
1378612800000|2013-09-08 04:00:00|15425|15375|15377.5|15327.5|15472.5|15382.5|15377.5|15327.5|46
1378699200000|2013-09-09 04:00:00|15362.5|15312.5|15290|15240|15432.5|15352.5|15277.5|15227.5|814
1378785600000|2013-09-10 04:00:00|15300|15250|15455|15405|15472.5|15422.5|15277.5|15217.5|774
1378872000000|2013-09-11 04:00:00|15452.5|15402.5|15587.5|15477.5|15620|15562.5|15450|15387.5|978
1378958400000|2013-09-12 04:00:00|15590|15480|15565|15515|15732.5|15672.5|15505|15447.5|743
1379044800000|2013-09-13 04:00:00|15567.5|15517.5|15452.5|15402.5|15605|15527.5|15445|15395|164
1379217600000|2013-09-15 04:00:00|15525|15410|15447.5|15397.5|15525|15422.5|15432.5|15372.5|497
1379304000000|2013-09-16 04:00:00|15445|15395|15665|15555|15705|15652.5|15427.5|15377.5|790
1379390400000|2013-09-17 04:00:00|15672.5|15562.5|15602.5|15492.5|15685|15602.5|15482.5|15420|1387
1379476800000|2013-09-18 04:00:00|15605|15495|15652.5|15602.5|15707.5|15640|15437.5|15377.5|660
1379563200000|2013-09-19 04:00:00|15655|15605|15697.5|15587.5|15732.5|15672.5|15487.5|15412.5|1249
1379649600000|2013-09-20 04:00:00|15660|15610|15610|15500|15710|15647.5|15557.5|15500|445
1379822400000|2013-09-22 04:00:00|15655|15545|15630|15580|15662.5|15580|15590|15517.5|94
1379908800000|2013-09-23 04:00:00|15632.5|15582.5|15582.5|15532.5|15637.5|15587.5|15465|15415|686
1379995200000|2013-09-24 04:00:00|15575|15525|15532.5|15422.5|15602.5|15525|15467.5|15407.5|496
1380081600000|2013-09-25 04:00:00|15530|15420|15527.5|15477.5|15632.5|15545|15470|15402.5|511
1380168000000|2013-09-26 04:00:00|15525|15475|15432.5|15382.5|15552.5|15480|15297.5|15242.5|1251
1380254400000|2013-09-27 04:00:00|15430|15380|15420|15370|15477.5|15427.5|15357.5|15307.5|843
1380427200000|2013-09-29 04:00:00|15470|15360|15415|15365|15470|15387.5|15407.5|15352.5|61
1380513600000|2013-09-30 04:00:00|15462.5|15352.5|15207.5|15097.5|15465|15385|15090|15040|939
1380600000000|2013-10-01 04:00:00|15202.5|15092.5|15070|14960|15202.5|15127.5|14972.5|14922.5|1130
1380686400000|2013-10-02 04:00:00|15067.5|14957.5|15087.5|14977.5|15107.5|15045|14960|14907.5|986
1380772800000|2013-10-03 04:00:00|15085|14975|14992.5|14882.5|15095|15040|14917.5|14862.5|746
1380859200000|2013-10-04 04:00:00|14990|14880|14895|14845|15210|15122.5|14887.5|14822.5|1242
1381032000000|2013-10-06 04:00:00|14960|14850|15000|14890|15002.5|14925|14945|14850|32
1381118400000|2013-10-07 04:00:00|14985|14935|14875|14765|14997.5|14935|14720|14657.5|756
1381204800000|2013-10-08 04:00:00|14860|14810|14845|14735|14977.5|14902.5|14757.5|14705|577
1381291200000|2013-10-09 04:00:00|14842.5|14732.5|15067.5|15017.5|15165|15115|14777.5|14720|1105
1381377600000|2013-10-10 04:00:00|15055|15005|15200|15150|15270|15220|15045|14985|869
1381464000000|2013-10-11 04:00:00|15202.5|15152.5|15182.5|15072.5|15245|15172.5|15132.5|15067.5|344
1381636800000|2013-10-13 04:00:00|15172.5|15062.5|15182.5|15072.5|15187.5|15137.5|15160|15050|24
1381723200000|2013-10-14 04:00:00|15185|15075|15155|15105|15207.5|15147.5|15132.5|15057.5|578
1381809600000|2013-10-15 04:00:00|15160|15110|15492.5|15442.5|15517.5|15455|15152.5|15102.5|821
1381896000000|2013-10-16 04:00:00|15472.5|15422.5|15425|15375|15517.5|15457.5|15387.5|15322.5|1161
1381982400000|2013-10-17 04:00:00|15422.5|15372.5|15460|15410|15557.5|15497.5|15367.5|15295|624
1382068800000|2013-10-18 04:00:00|15467.5|15417.5|15355|15305|15527.5|15462.5|15307.5|15247.5|744
1382241600000|2013-10-20 04:00:00|15362.5|15252.5|15417.5|15307.5|15420|15357.5|15340|15252.5|35
1382328000000|2013-10-21 04:00:00|15410|15360|15287.5|15177.5|15422.5|15370|15177.5|15117.5|794
1382414400000|2013-10-22 04:00:00|15272.5|15222.5|15330|15220|15370|15312.5|15250|15200|569
1382500800000|2013-10-23 04:00:00|15262.5|15212.5|15460|15410|15507.5|15442.5|15262.5|15197.5|927
1382587200000|2013-10-24 04:00:00|15462.5|15412.5|15542.5|15432.5|15632.5|15567.5|15450|15367.5|654
1382673600000|2013-10-25 04:00:00|15532.5|15422.5|15567.5|15517.5|15607.5|15547.5|15457.5|15382.5|528
1387861200000|2013-12-24 05:00:00|15315|15265|15432.5|15322.5|15432.5|15372.5|15287.5|15237.5|512
1388034000000|2013-12-26 05:00:00|15427.5|15317.5|15352.5|15302.5|15450|15357.5|15332.5|15277.5|308
1388120400000|2013-12-27 05:00:00|15355|15305|15387.5|15337.5|15447.5|15377.5|15332.5|15270|391
1388293200000|2013-12-29 05:00:00|15415|15305|15395|15345|15415|15345|15387.5|15300|0
1388379600000|2013-12-30 05:00:00|15392.5|15342.5|15347.5|15297.5|15417.5|15345|15297.5|15247.5|371
1388466000000|2013-12-31 05:00:00|15350|15300|15295|15245|15372.5|15302.5|15282.5|15212.5|328
1388638800000|2014-01-02 05:00:00|15307.5|15257.5|15557.5|15447.5|15572.5|15512.5|15302.5|15252.5|596
1388725200000|2014-01-03 05:00:00|15552.5|15442.5|15612.5|15562.5|15682.5|15610|15512.5|15440|789
1388898000000|2014-01-05 05:00:00|15680|15570|15595|15545|15707.5|15657.5|15585|15517.5|59
1388984400000|2014-01-06 05:00:00|15627.5|15517.5|15640|15590|15717.5|15662.5|15595|15517.5|463
1389070800000|2014-01-07 05:00:00|15672.5|15562.5|15492.5|15442.5|15720|15662.5|15487.5|15422.5|848
1389157200000|2014-01-08 05:00:00|15490|15440|15540|15430|15595|15535|15470|15407.5|739
1389243600000|2014-01-09 05:00:00|15535|15425|15477.5|15367.5|15537.5|15462.5|15392.5|15335|400
1389330000000|2014-01-10 05:00:00|15480|15370|15677.5|15567.5|15682.5|15632.5|15455|15360|989
1389502800000|2014-01-12 05:00:00|15660|15550|15645|15595|15667.5|15597.5|15622.5|15545|71
1389589200000|2014-01-13 05:00:00|15650|15600|15592.5|15542.5|15762.5|15712.5|15592.5|15505|454
1389675600000|2014-01-14 05:00:00|15635|15525|15547.5|15437.5|15667.5|15607.5|15482.5|15422.5|606
1389762000000|2014-01-15 05:00:00|15545|15435|15685|15635|15687.5|15637.5|15510|15427.5|1101
1389848400000|2014-01-16 05:00:00|15677.5|15627.5|15642.5|15532.5|15697.5|15635|15592.5|15517.5|263
1389934800000|2014-01-17 05:00:00|15637.5|15527.5|15617.5|15567.5|15725|15662.5|15595|15517.5|387
1390194000000|2014-01-20 05:00:00|15607.5|15500|15612.5|15502.5|15627.5|15550|15567.5|15487.5|120
1390280400000|2014-01-21 05:00:00|15610|15500|15500|15450|15630|15560|15477.5|15420|512
1390366800000|2014-01-22 05:00:00|15492.5|15442.5|15500|15450|15552.5|15485|15477.5|15427.5|408
1390453200000|2014-01-23 05:00:00|15482.5|15432.5|15507.5|15397.5|15510|15457.5|15432.5|15382.5|293
1390539600000|2014-01-24 05:00:00|15510|15400|15455|15405|15522.5|15472.5|15427.5|15377.5|479
1390712400000|2014-01-26 05:00:00|15515|15405|15490|15440|15520|15445|15457.5|15397.5|39
1390798800000|2014-01-27 05:00:00|15487.5|15437.5|15505|15455|15522.5|15472.5|15437.5|15387.5|405
1390885200000|2014-01-28 05:00:00|15507.5|15457.5|15535|15485|15620|15540|15492.5|15432.5|503
1390971600000|2014-01-29 05:00:00|15532.5|15482.5|15500|15450|15577.5|15512.5|15477.5|15417.5|733
1391058000000|2014-01-30 05:00:00|15527.5|15417.5|15472.5|15422.5|15602.5|15532.5|15445|15390|433
1391144400000|2014-01-31 05:00:00|15502.5|15392.5|15410|15360|15502.5|15435|15410|15360|285
1391317200000|2014-02-02 05:00:00|15437.5|15387.5|15435|15385|15467.5|15387.5|15420|15347.5|24
1391403600000|2014-02-03 05:00:00|15437.5|15387.5|15332.5|15282.5|15452.5|15390|15287.5|15237.5|362
1391490000000|2014-02-04 05:00:00|15382.5|15272.5|15425|15315|15425|15347.5|15312.5|15257.5|598
1391576400000|2014-02-05 05:00:00|15407.5|15297.5|15410|15300|15442.5|15357.5|15332.5|15277.5|534
1391662800000|2014-02-06 05:00:00|15407.5|15297.5|15422.5|15372.5|15477.5|15400|15362.5|15297.5|346
1391749200000|2014-02-07 05:00:00|15417.5|15367.5|15380|15330|15462.5|15412.5|15355|15305|349
1391922000000|2014-02-09 05:00:00|15457.5|15347.5|15435|15325|15480|15370|15432.5|15322.5|0
1392008400000|2014-02-10 05:00:00|15440|15330|15595|15545|15627.5|15560|15357.5|15307.5|581
1392094800000|2014-02-11 05:00:00|15592.5|15542.5|15537.5|15487.5|15720|15635|15517.5|15467.5|564
1392181200000|2014-02-12 05:00:00|15542.5|15492.5|15657.5|15607.5|15677.5|15617.5|15537.5|15487.5|208
1392267600000|2014-02-13 05:00:00|15655|15605|15725|15675|15797.5|15747.5|15652.5|15602.5|534
1392354000000|2014-02-14 05:00:00|15727.5|15677.5|15617.5|15567.5|15797.5|15735|15602.5|15550|457
1392613200000|2014-02-17 05:00:00|15595|15545|15575|15525|15610|15547.5|15570|15485|46
1392699600000|2014-02-18 05:00:00|15577.5|15527.5|15850|15800|15902.5|15842.5|15575|15502.5|697
1392786000000|2014-02-19 05:00:00|15852.5|15802.5|15825|15775|15865|15815|15727.5|15645|445
1392872400000|2014-02-20 05:00:00|15827.5|15777.5|15830|15720|15902.5|15852.5|15762.5|15712.5|450
1392958800000|2014-02-21 05:00:00|15832.5|15722.5|15730|15680|15877.5|15817.5|15717.5|15657.5|503
1393131600000|2014-02-23 05:00:00|15725|15675|15830|15720|15845|15770|15725|15675|0
1393218000000|2014-02-24 05:00:00|15807.5|15757.5|16042.5|15992.5|16117.5|16050|15805|15695|901
1393304400000|2014-02-25 05:00:00|16045|15995|15712.5|15602.5|16125|16072.5|15650|15577.5|802
1393390800000|2014-02-26 05:00:00|15715|15605|15632.5|15582.5|15790|15717.5|15610|15547.5|547
1393477200000|2014-02-27 05:00:00|15630|15580|15475|15365|15727.5|15670|15380|15315|473
1398052800000|2014-04-21 04:00:00|15510|15400|15377.5|15267.5|15510|15417.5|15232.5|15167.5|674
1398139200000|2014-04-22 04:00:00|15380|15270|15345|15295|15397.5|15340|15307.5|15247.5|444
1398225600000|2014-04-23 04:00:00|15342.5|15292.5|15377.5|15327.5|15395|15337.5|15312.5|15260|529
1398312000000|2014-04-24 04:00:00|15382.5|15332.5|15455|15405|15527.5|15465|15345|15295|359
1398398400000|2014-04-25 04:00:00|15487.5|15377.5|15470|15420|15505|15450|15387.5|15337.5|548
1398571200000|2014-04-27 04:00:00|15460|15410|15465|15355|15480|15412.5|15410|15340|83
1398657600000|2014-04-28 04:00:00|15422.5|15372.5|15372.5|15322.5|15475|15410|15352.5|15302.5|2323
1398744000000|2014-04-29 04:00:00|15362.5|15312.5|15552.5|15502.5|15587.5|15537.5|15355|15292.5|6403
1398830400000|2014-04-30 04:00:00|15550|15500|15585|15535|15617.5|15567.5|15502.5|15452.5|864
1398916800000|2014-05-01 04:00:00|15592.5|15542.5|15555|15445|15592.5|15542.5|15490|15427.5|1825
1399003200000|2014-05-02 04:00:00|15502.5|15452.5|15517.5|15467.5|15557.5|15492.5|15402.5|15342.5|8154
1399176000000|2014-05-04 04:00:00|15527.5|15417.5|15490|15440|15527.5|15450|15472.5|15392.5|133
1399262400000|2014-05-05 04:00:00|15522.5|15412.5|15542.5|15492.5|15577.5|15512.5|15452.5|15382.5|9935
1399348800000|2014-05-06 04:00:00|15540|15490|15572.5|15522.5|15615|15565|15525|15475|820
1399435200000|2014-05-07 04:00:00|15575|15525|15545|15495|15622.5|15572.5|15530|15457.5|805
1399521600000|2014-05-08 04:00:00|15547.5|15497.5|15530|15480|15597.5|15537.5|15495|15432.5|3419
1399608000000|2014-05-09 04:00:00|15532.5|15482.5|15455|15405|15582.5|15520|15435|15385|72688
1399780800000|2014-05-11 04:00:00|15502.5|15392.5|15465|15415|15505|15440|15452.5|15377.5|0
1399867200000|2014-05-12 04:00:00|15485|15375|15372.5|15322.5|15497.5|15422.5|15312.5|15247.5|1028
1399953600000|2014-05-13 04:00:00|15367.5|15317.5|15372.5|15322.5|15427.5|15362.5|15325|15275|2087
1400040000000|2014-05-14 04:00:00|15375|15325|15325|15275|15397.5|15347.5|15292.5|15237.5|787
1400126400000|2014-05-15 04:00:00|15327.5|15277.5|15412.5|15362.5|15437.5|15387.5|15287.5|15237.5|936
1400212800000|2014-05-16 04:00:00|15410|15360|15420|15370|15515|15465|15367.5|15317.5|1619
1400385600000|2014-05-18 04:00:00|15475|15425|15455|15405|15497.5|15432.5|15442.5|15372.5|2474
1400472000000|2014-05-19 04:00:00|15457.5|15407.5|15352.5|15302.5|15460|15410|15342.5|15292.5|1460
1400558400000|2014-05-20 04:00:00|15350|15300|15257.5|15207.5|15407.5|15317.5|15240|15177.5|3797
1400644800000|2014-05-21 04:00:00|15250|15200|15310|15260|15320|15270|15247.5|15187.5|1470
1400731200000|2014-05-22 04:00:00|15305|15255|15355|15305|15387.5|15322.5|15285|15235|655
1400817600000|2014-05-23 04:00:00|15357.5|15307.5|15282.5|15232.5|15377.5|15320|15267.5|15207.5|20329
1401076800000|2014-05-26 04:00:00|15255|15205|15252.5|15142.5|15267.5|15212.5|15182.5|15117.5|659
1401163200000|2014-05-27 04:00:00|15250|15140|15082.5|15032.5|15257.5|15182.5|15050|14982.5|1097
1401249600000|2014-05-28 04:00:00|15085|15035|15040|14990|15117.5|15045|14972.5|14922.5|1767
1401336000000|2014-05-29 04:00:00|15047.5|14997.5|15037.5|14987.5|15157.5|15090|15030|14962.5|1038
1401422400000|2014-05-30 04:00:00|15040|14990|15007.5|14957.5|15040|14990|14982.5|14932.5|450
1401595200000|2014-06-01 04:00:00|15022.5|14972.5|15020|14970|15022.5|14972.5|15015|14965|9
1401681600000|2014-06-02 04:00:00|15035|14985|14887.5|14837.5|15040|14990|14855|14805|1216
1401768000000|2014-06-03 04:00:00|14892.5|14842.5|14617.5|14567.5|14927.5|14867.5|14572.5|14517.5|3118
1401854400000|2014-06-04 04:00:00|14620|14570|14215|14165|14635|14585|14162.5|14112.5|10929
1401940800000|2014-06-05 04:00:00|14217.5|14167.5|14140|14090|14262.5|14197.5|14107.5|14042.5|301990
1402027200000|2014-06-06 04:00:00|14142.5|14092.5|14195|14145|14277.5|14200|14115|14042.5|33088
1402200000000|2014-06-08 04:00:00|14210|14100|14190|14080|14225|14115|14187.5|14077.5|90
1402286400000|2014-06-09 04:00:00|14192.5|14082.5|14190|14140|14215|14147.5|14067.5|14017.5|801
1402372800000|2014-06-10 04:00:00|14187.5|14137.5|14082.5|14032.5|14187.5|14137.5|14047.5|13997.5|2380
1402459200000|2014-06-11 04:00:00|14080|14030|14140|14090|14155|14105|14067.5|14012.5|997
1402545600000|2014-06-12 04:00:00|14145|14095|14460|14410|14487.5|14427.5|14062.5|13997.5|22439
1402632000000|2014-06-13 04:00:00|14462.5|14412.5|14535|14485|14547.5|14497.5|14427.5|14377.5|1021
1402804800000|2014-06-15 04:00:00|14545|14495|14530|14480|14550|14500|14522.5|14472.5|28
1402891200000|2014-06-16 04:00:00|14532.5|14482.5|14710|14600|14772.5|14702.5|14520|14470|15101
1402977600000|2014-06-17 04:00:00|14707.5|14597.5|14650|14600|14772.5|14710|14562.5|14490|139019
1403064000000|2014-06-18 04:00:00|14652.5|14602.5|14825|14775|14877.5|14812.5|14647.5|14580|18426
1403150400000|2014-06-19 04:00:00|14827.5|14777.5|14732.5|14682.5|14927.5|14872.5|14685|14617.5|1630
1403236800000|2014-06-20 04:00:00|14737.5|14687.5|14695|14585|14802.5|14732.5|14670|14582.5|705
1403409600000|2014-06-22 04:00:00|14707.5|14597.5|14760|14650|14825|14770|14647.5|14537.5|789
1403496000000|2014-06-23 04:00:00|14752.5|14642.5|14730|14620|14797.5|14747.5|14667.5|14600|567
1403582400000|2014-06-24 04:00:00|14747.5|14637.5|14872.5|14762.5|14880|14810|14705|14632.5|547
1403668800000|2014-06-25 04:00:00|14875|14765|14832.5|14782.5|14882.5|14812.5|14780|14717.5|505
1403755200000|2014-06-26 04:00:00|14820|14770|14780|14730|15217.5|15147.5|14760|14692.5|5215
1403841600000|2014-06-27 04:00:00|14792.5|14682.5|14717.5|14607.5|15022.5|14972.5|14625|14575|1259
1408334400000|2014-08-18 04:00:00|12762.5|12652.5|12912.5|12802.5|12947.5|12842.5|12727.5|12652.5|21361
1408420800000|2014-08-19 04:00:00|12880|12830|12982.5|12932.5|13022.5|12967.5|12872.5|12792.5|1343
1408507200000|2014-08-20 04:00:00|12985|12935|12940|12890|13032.5|12960|12905|12827.5|1923
1408593600000|2014-08-21 04:00:00|12935|12885|12857.5|12807.5|13022.5|12955|12827.5|12775|3016
1408680000000|2014-08-22 04:00:00|12855|12805|12797.5|12687.5|12962.5|12872.5|12697.5|12647.5|20876
1408852800000|2014-08-24 04:00:00|12825|12715|12807.5|12697.5|12842.5|12767.5|12757.5|12687.5|501
1408939200000|2014-08-25 04:00:00|12817.5|12707.5|12892.5|12782.5|13017.5|12940|12702.5|12647.5|12791
1409025600000|2014-08-26 04:00:00|12895|12785|12805|12755|12897.5|12835|12777.5|12717.5|952
1409112000000|2014-08-27 04:00:00|12850|12740|12895|12845|12982.5|12902.5|12782.5|12732.5|1582
1409198400000|2014-08-28 04:00:00|12922.5|12812.5|12870|12760|12927.5|12877.5|12787.5|12727.5|217919
1409284800000|2014-08-29 04:00:00|12872.5|12762.5|12765|12655|12912.5|12847.5|12650|12592.5|36958
1409544000000|2014-09-01 04:00:00|12737.5|12627.5|12692.5|12642.5|12740|12675|12692.5|12625|52
1409630400000|2014-09-02 04:00:00|12700|12650|12672.5|12562.5|12737.5|12677.5|12612.5|12550|1129
1409716800000|2014-09-03 04:00:00|12675|12565|12547.5|12497.5|12707.5|12635|12532.5|12472.5|875
1409803200000|2014-09-04 04:00:00|12545|12495|12560|12510|12587.5|12525|12450|12397.5|597
1409889600000|2014-09-05 04:00:00|12557.5|12507.5|12530|12480|12640|12550|12490|12420|803
1410062400000|2014-09-07 04:00:00|12517.5|12467.5|12617.5|12507.5|12622.5|12550|12517.5|12447.5|475
1410148800000|2014-09-08 04:00:00|12620|12510|12472.5|12422.5|12622.5|12557.5|12452.5|12402.5|777
1410235200000|2014-09-09 04:00:00|12470|12420|12405|12355|12492.5|12442.5|12347.5|12287.5|785
1410321600000|2014-09-10 04:00:00|12452.5|12342.5|12490|12380|12520|12447.5|12232.5|12167.5|2020
1410408000000|2014-09-11 04:00:00|12487.5|12377.5|12762.5|12652.5|12885|12830|12422.5|12355|2450
1410494400000|2014-09-12 04:00:00|12755|12645|12805|12755|12832.5|12772.5|12627.5|12572.5|1991
1410667200000|2014-09-14 04:00:00|12802.5|12752.5|12672.5|12622.5|12810|12755|12672.5|12622.5|5718
1410753600000|2014-09-15 04:00:00|12665|12615|12745|12695|12840|12790|12637.5|12580|845
1410840000000|2014-09-16 04:00:00|12747.5|12697.5|12695|12645|12827.5|12767.5|12687.5|12622.5|3031
1410926400000|2014-09-17 04:00:00|12697.5|12647.5|12572.5|12522.5|12700|12650|12502.5|12452.5|1802
1411012800000|2014-09-18 04:00:00|12577.5|12527.5|12652.5|12602.5|12702.5|12637.5|12560|12502.5|674
1411099200000|2014-09-19 04:00:00|12650|12600|12712.5|12662.5|12732.5|12682.5|12587.5|12537.5|1019
1411272000000|2014-09-21 04:00:00|12727.5|12617.5|12715|12665|12732.5|12665|12690|12587.5|69
1411358400000|2014-09-22 04:00:00|12730|12620|12702.5|12592.5|12737.5|12670|12567.5|12507.5|903
1411444800000|2014-09-23 04:00:00|12705|12595|12705|12655|12737.5|12677.5|12645|12572.5|1206
1411531200000|2014-09-24 04:00:00|12707.5|12657.5|12765|12715|12790|12737.5|12700|12620|1026
1411617600000|2014-09-25 04:00:00|12762.5|12712.5|12815|12765|12830|12777.5|12702.5|12647.5|9730
1411704000000|2014-09-26 04:00:00|12817.5|12767.5|12852.5|12802.5|12942.5|12880|12792.5|12720|9951
1411876800000|2014-09-28 04:00:00|12815|12765|12820|12770|12832.5|12782.5|12815|12765|32
1411963200000|2014-09-29 04:00:00|12822.5|12772.5|12837.5|12787.5|12922.5|12857.5|12752.5|12677.5|30150
1412049600000|2014-09-30 04:00:00|12862.5|12752.5|12775|12725|12862.5|12785|12762.5|12692.5|761
1412136000000|2014-10-01 04:00:00|12777.5|12727.5|12835|12725|12837.5|12777.5|12642.5|12545|2386
1412222400000|2014-10-02 04:00:00|12830|12720|12622.5|12512.5|12872.5|12800|12567.5|12510|2232
1412308800000|2014-10-03 04:00:00|12630|12520|12615|12565|12637.5|12575|12562.5|12512.5|297
1412481600000|2014-10-05 04:00:00|12577.5|12527.5|12610|12560|12697.5|12630|12565|12502.5|1889
1412568000000|2014-10-06 04:00:00|12605|12555|12715|12665|12785|12720|12582.5|12532.5|2021
1412654400000|2014-10-07 04:00:00|12717.5|12667.5|12745|12695|12782.5|12732.5|12712.5|12655|403
1412740800000|2014-10-08 04:00:00|12747.5|12697.5|12640|12590|12817.5|12767.5|12637.5|12585|465
1412827200000|2014-10-09 04:00:00|12637.5|12587.5|12595|12545|12640|12590|12590|12540|199
1412913600000|2014-10-10 04:00:00|12600|12550|12612.5|12562.5|12622.5|12572.5|12585|12535|300
1413086400000|2014-10-12 04:00:00|12595|12545|12600|12550|12602.5|12552.5|12592.5|12542.5|18
1413172800000|2014-10-13 04:00:00|12602.5|12552.5|12710|12660|12722.5|12667.5|12590|12540|277
1413259200000|2014-10-14 04:00:00|12712.5|12662.5|12720|12670|12752.5|12692.5|12680|12627.5|387
1413345600000|2014-10-15 04:00:00|12722.5|12672.5|12592.5|12542.5|12737.5|12682.5|12552.5|12492.5|5757
1413432000000|2014-10-16 04:00:00|12597.5|12547.5|12550|12500|12620|12570|12527.5|12477.5|687
1413518400000|2014-10-17 04:00:00|12552.5|12502.5|12557.5|12507.5|12605|12522.5|12527.5|12467.5|2644
1413691200000|2014-10-19 04:00:00|12640|12530|12662.5|12552.5|12677.5|12622.5|12620|12530|234
1413777600000|2014-10-20 04:00:00|12665|12555|12497.5|12447.5|12667.5|12610|12492.5|12417.5|1075
1413864000000|2014-10-21 04:00:00|12500|12450|12592.5|12542.5|12627.5|12547.5|12460|12402.5|1263
1413950400000|2014-10-22 04:00:00|12562.5|12512.5|12575|12525|12607.5|12552.5|12537.5|12480|580
1414036800000|2014-10-23 04:00:00|12580|12530|12392.5|12342.5|12582.5|12532.5|12347.5|12277.5|1073
1414123200000|2014-10-24 04:00:00|12395|12345|12427.5|12377.5|12457.5|12400|12335|12285|771
1419310800000|2014-12-23 05:00:00|12370|12330|12432.5|12392.5|12567.5|12490|12360|12290|698
1419397200000|2014-12-24 05:00:00|12440|12400|12385|12345|12492.5|12402.5|12367.5|12290|178
1419570000000|2014-12-26 05:00:00|12485|12335|12392.5|12352.5|12487.5|12400|12385|12302.5|98
1419742800000|2014-12-28 05:00:00|12427.5|12387.5|12472.5|12322.5|12492.5|12405|12392.5|12302.5|73
1419829200000|2014-12-29 05:00:00|12475|12325|12080|12040|12477.5|12385|11975|11825|1088
1419915600000|2014-12-30 05:00:00|12082.5|12042.5|12007.5|11857.5|12102.5|12047.5|11925|11847.5|796
1420002000000|2014-12-31 05:00:00|12010|11860|11772.5|11732.5|12015|11945|11757.5|11667.5|713
1420174800000|2015-01-02 05:00:00|11810|11770|11580|11540|11922.5|11830|11422.5|11332.5|1470
1420347600000|2015-01-04 05:00:00|11665|11515|11630|11480|11690|11600|11527.5|11452.5|200
1420434000000|2015-01-05 05:00:00|11627.5|11477.5|11645|11495|11682.5|11607.5|11520|11442.5|1419
1420520400000|2015-01-06 05:00:00|11642.5|11492.5|11730|11580|11732.5|11642.5|11550|11465|516
1420606800000|2015-01-07 05:00:00|11675|11635|11697.5|11657.5|11792.5|11720|11600|11552.5|1853
1420693200000|2015-01-08 05:00:00|11690|11650|11652.5|11502.5|11725|11662.5|11542.5|11472.5|911
1420779600000|2015-01-09 05:00:00|11595|11555|11557.5|11517.5|11647.5|11557.5|11542.5|11472.5|403
1420952400000|2015-01-11 05:00:00|11555|11515|11575|11535|11632.5|11545|11545|11477.5|1019
1421038800000|2015-01-12 05:00:00|11577.5|11537.5|11542.5|11392.5|11577.5|11537.5|11432.5|11357.5|793
1421125200000|2015-01-13 05:00:00|11485|11445|11470|11430|11557.5|11465|11427.5|11370|845
1421211600000|2015-01-14 05:00:00|11472.5|11432.5|11110|11070|11537.5|11440|11075|10992.5|1619
1421298000000|2015-01-15 05:00:00|11127.5|11087.5|11392.5|11352.5|11452.5|11375|11120|11022.5|4271
1421384400000|2015-01-16 05:00:00|11395|11355|11390|11240|11417.5|11362.5|11277.5|11187.5|885
1421643600000|2015-01-19 05:00:00|11442.5|11292.5|11387.5|11347.5|11442.5|11367.5|11367.5|11292.5|134
1421730000000|2015-01-20 05:00:00|11385|11345|11390|11240|11447.5|11365|11262.5|11187.5|1404
1421816400000|2015-01-21 05:00:00|11392.5|11242.5|11402.5|11252.5|11442.5|11367.5|11290|11210|1576
1421902800000|2015-01-22 05:00:00|11400|11250|11172.5|11132.5|11402.5|11325|11167.5|11092.5|699
1421989200000|2015-01-23 05:00:00|11177.5|11137.5|11022.5|10982.5|11282.5|11212.5|10982.5|10937.5|931
1422162000000|2015-01-25 05:00:00|11047.5|10897.5|10947.5|10797.5|11047.5|10945|10832.5|10752.5|1070
1422248400000|2015-01-26 05:00:00|10880|10840|11052.5|11012.5|11230|11080|10837.5|10752.5|5846
1422334800000|2015-01-27 05:00:00|11055|11015|10990|10950|11170|11105|10930|10852.5|19352
1422421200000|2015-01-28 05:00:00|10995|10955|10870|10720|11102.5|11020|10727.5|10652.5|1969
1422507600000|2015-01-29 05:00:00|10845|10695|10947.5|10797.5|11400|11345|10735|10652.5|2977
1422594000000|2015-01-30 05:00:00|10942.5|10792.5|10647.5|10497.5|10967.5|10872.5|10552.5|10472.5|5124
1422766800000|2015-02-01 05:00:00|10580|10540|10557.5|10517.5|10702.5|10585|10547.5|10465|1943
1422853200000|2015-02-02 05:00:00|10560|10520|10197.5|10047.5|10745|10595|10042.5|9972.5|3907
1422939600000|2015-02-03 05:00:00|10187.5|10037.5|10512.5|10362.5|10597.5|10515|10140|10037.5|2354
1423026000000|2015-02-04 05:00:00|10515|10365|10360|10320|10550|10465|10162.5|10087.5|2412
1423112400000|2015-02-05 05:00:00|10362.5|10322.5|10660|10620|10752.5|10665|10330|10235|2711
1423198800000|2015-02-06 05:00:00|10717.5|10567.5|10795|10645|10795|10727.5|10572.5|10497.5|1558
1423371600000|2015-02-08 05:00:00|10765|10725|10620|10580|10792.5|10727.5|10607.5|10557.5|291
1423458000000|2015-02-09 05:00:00|10617.5|10577.5|10517.5|10477.5|10662.5|10605|10452.5|10377.5|1226
1423544400000|2015-02-10 05:00:00|10525|10485|10360|10210|10542.5|10485|10190|10102.5|3815
1423630800000|2015-02-11 05:00:00|10362.5|10212.5|10457.5|10417.5|10532.5|10452.5|10250|10170|1315
1423717200000|2015-02-12 05:00:00|10460|10420|10370|10330|10520|10427.5|10335|10262.5|2454
1423803600000|2015-02-13 05:00:00|10375|10335|10567.5|10417.5|10590|10522.5|10352.5|10272.5|1090
1423976400000|2015-02-15 05:00:00|10545|10505|10560|10520|10560|10520|10545|10395|0
1424062800000|2015-02-16 05:00:00|10572.5|10422.5|10377.5|10337.5|10585|10492.5|10377.5|10297.5|546
1424149200000|2015-02-17 05:00:00|10472.5|10322.5|10780|10630|10792.5|10707.5|10370|10307.5|2272
1424235600000|2015-02-18 05:00:00|10777.5|10627.5|10877.5|10837.5|10972.5|10897.5|10762.5|10625|2395
1424322000000|2015-02-19 05:00:00|10880|10840|10912.5|10762.5|10947.5|10860|10770|10697.5|829
1424408400000|2015-02-20 05:00:00|10915|10765|10797.5|10757.5|10930|10830|10720|10647.5|1604
1424581200000|2015-02-22 05:00:00|10807.5|10767.5|10770|10730|10852.5|10772.5|10740|10657.5|427
1424667600000|2015-02-23 05:00:00|10767.5|10727.5|10595|10445|10837.5|10742.5|10477.5|10400|1976
1424754000000|2015-02-24 05:00:00|10592.5|10442.5|10412.5|10372.5|10610|10545|10377.5|10300|1001
1424840400000|2015-02-25 05:00:00|10472.5|10322.5|10530|10380|10672.5|10592.5|10285|10217.5|2486
1424926800000|2015-02-26 05:00:00|10527.5|10377.5|10460|10310|10547.5|10462.5|10292.5|10252.5|1001
1430107200000|2015-04-27 04:00:00|10255|10215|10175|10135|10290|10250|10147.5|10072.5|767
1430193600000|2015-04-28 04:00:00|10177.5|10137.5|10280|10240|10402.5|10320|10152.5|10072.5|903
1430280000000|2015-04-29 04:00:00|10277.5|10237.5|10500|10350|10527.5|10447.5|10197.5|10122.5|928
1430366400000|2015-04-30 04:00:00|10502.5|10352.5|10317.5|10167.5|10507.5|10420|10205|10130|1807
1430452800000|2015-05-01 04:00:00|10310|10160|10257.5|10217.5|10332.5|10230|10202.5|10127.5|399
1430625600000|2015-05-03 04:00:00|10297.5|10147.5|10260|10220|10317.5|10232.5|10212.5|10132.5|166
1430712000000|2015-05-04 04:00:00|10262.5|10222.5|10160|10120|10482.5|10417.5|10107.5|10022.5|1337
1430798400000|2015-05-05 04:00:00|10230|10080|10010|9970|10265|10175|9962.5|9887.5|1582
1430884800000|2015-05-06 04:00:00|10012.5|9972.5|9815|9775|10062.5|9980|9747.5|9667.5|1707
1430971200000|2015-05-07 04:00:00|9802.5|9762.5|9725|9685|9842.5|9772.5|9702.5|9627.5|949
1431057600000|2015-05-08 04:00:00|9717.5|9677.5|9772.5|9732.5|9850|9755|9702.5|9662.5|422
1431230400000|2015-05-10 04:00:00|9850|9700|9832.5|9792.5|9872.5|9792.5|9770|9692.5|208
1431316800000|2015-05-11 04:00:00|9835|9795|9525|9485|9950|9890|9522.5|9482.5|918
1431403200000|2015-05-12 04:00:00|9522.5|9482.5|9452.5|9412.5|9655|9585|9280|9225|1518
1431489600000|2015-05-13 04:00:00|9455|9415|9407.5|9367.5|9555|9475|9272.5|9212.5|1105
1431576000000|2015-05-14 04:00:00|9410|9370|9605|9565|9707.5|9642.5|9377.5|9312.5|1127
1431662400000|2015-05-15 04:00:00|9600|9560|9607.5|9567.5|9672.5|9592.5|9497.5|9432.5|1307
1431835200000|2015-05-17 04:00:00|9695|9545|9722.5|9682.5|9792.5|9707.5|9610|9532.5|265
1431921600000|2015-05-18 04:00:00|9720|9680|9842.5|9802.5|9882.5|9832.5|9677.5|9587.5|1776
1432008000000|2015-05-19 04:00:00|9840|9800|9672.5|9632.5|9902.5|9827.5|9645|9582.5|820
1432094400000|2015-05-20 04:00:00|9670|9630|9602.5|9562.5|9692.5|9645|9567.5|9492.5|534
1432180800000|2015-05-21 04:00:00|9605|9565|9695|9545|9737.5|9647.5|9600|9535|903
1432267200000|2015-05-22 04:00:00|9692.5|9542.5|9457.5|9417.5|9710|9612.5|9442.5|9402.5|867
1432440000000|2015-05-24 04:00:00|9655|9505|9655|9505|9655|9505|9655|9505|0
1432526400000|2015-05-25 04:00:00|9530|9380|9650|9500|9687.5|9602.5|9500|9360|702
1432612800000|2015-05-26 04:00:00|9647.5|9497.5|9517.5|9367.5|9680|9577.5|9397.5|9335|1101
1432699200000|2015-05-27 04:00:00|9512.5|9362.5|9487.5|9447.5|9537.5|9462.5|9400|9352.5|765
1432785600000|2015-05-28 04:00:00|9482.5|9442.5|9535|9495|9590|9537.5|9470|9397.5|994
1432872000000|2015-05-29 04:00:00|9537.5|9497.5|9507.5|9467.5|9617.5|9545|9457.5|9372.5|1114
1433044800000|2015-05-31 04:00:00|9542.5|9502.5|9497.5|9457.5|9570|9505|9495|9417.5|56
1433131200000|2015-06-01 04:00:00|9500|9460|9680|9640|9740|9665|9495|9422.5|526
1433217600000|2015-06-02 04:00:00|9677.5|9637.5|9780|9740|9837.5|9762.5|9670|9630|578
1433304000000|2015-06-03 04:00:00|9782.5|9742.5|9955|9915|9992.5|9915|9757.5|9695|752
1433304000000|2015-06-03 04:00:00|9782.5|9742.5|9955|9915|9992.5|9915|9757.5|9695|752
1433390400000|2015-06-04 04:00:00|9957.5|9917.5|10005|9965|10042.5|9977.5|9882.5|9787.5|1024
1433476800000|2015-06-05 04:00:00|9995|9955|9862.5|9712.5|10062.5|10002.5|9700|9607.5|1104
1433649600000|2015-06-07 04:00:00|9825|9675|9895|9745|9922.5|9837.5|9750|9657.5|313
1433736000000|2015-06-08 04:00:00|9900|9750|9905|9865|9992.5|9927.5|9817.5|9737.5|945
1433822400000|2015-06-09 04:00:00|9907.5|9867.5|9987.5|9947.5|10022.5|9957.5|9900|9802.5|591
1433908800000|2015-06-10 04:00:00|9985|9945|9950|9910|10032.5|9960|9800|9717.5|2151
1433995200000|2015-06-11 04:00:00|9947.5|9907.5|9837.5|9687.5|9947.5|9907.5|9700|9617.5|1753
1434081600000|2015-06-12 04:00:00|9822.5|9672.5|9810|9660|9840|9767.5|9692.5|9622.5|750
1434254400000|2015-06-14 04:00:00|9692.5|9652.5|9685|9645|9807.5|9720|9672.5|9615|216
1434340800000|2015-06-15 04:00:00|9682.5|9642.5|9777.5|9737.5|9857.5|9817.5|9657.5|9572.5|786
1434427200000|2015-06-16 04:00:00|9780|9740|9815|9775|9932.5|9845|9775|9705|553
1434513600000|2015-06-17 04:00:00|9810|9770|9755|9715|9927.5|9857.5|9740|9700|985
1434600000000|2015-06-18 04:00:00|9765|9725|9712.5|9672.5|9887.5|9825|9677.5|9602.5|1405
1434686400000|2015-06-19 04:00:00|9715|9675|9755|9715|9847.5|9762.5|9697.5|9627.5|647
1434859200000|2015-06-21 04:00:00|9780|9630|9782.5|9632.5|9870|9765|9710|9620|387
1434945600000|2015-06-22 04:00:00|9785|9635|9900|9860|9952.5|9877.5|9745|9635|709
1435032000000|2015-06-23 04:00:00|9902.5|9862.5|9895|9855|9947.5|9882.5|9820|9742.5|563
1435118400000|2015-06-24 04:00:00|9897.5|9857.5|10115|10075|10187.5|10117.5|9825|9777.5|1866
1435204800000|2015-06-25 04:00:00|10117.5|10077.5|10025|9985|10190|10117.5|10015|9902.5|5459
1435291200000|2015-06-26 04:00:00|10027.5|9987.5|9977.5|9937.5|10152.5|10077.5|9970|9885|748
1435464000000|2015-06-28 04:00:00|9797.5|9647.5|9915|9765|9947.5|9865|9717.5|9632.5|542
1435550400000|2015-06-29 04:00:00|9910|9760|9817.5|9777.5|9942.5|9862.5|9762.5|9672.5|772
1440648000000|2015-08-27 04:00:00|11612.5|11572.5|11762.5|11612.5|11787.5|11665|11515|11452.5|1082
1440734400000|2015-08-28 04:00:00|11752.5|11602.5|11900|11860|11975|11890|11732.5|11602.5|10468
1440907200000|2015-08-30 04:00:00|11895|11745|11900|11750|11915|11765|11882.5|11732.5|37
1440993600000|2015-08-31 04:00:00|11905|11755|12137.5|12097.5|12287.5|12215|11827.5|11730|25647
1441080000000|2015-09-01 04:00:00|12140|12100|11927.5|11777.5|12197.5|12115|11835|11750|5068
1441166400000|2015-09-02 04:00:00|11870|11830|11942.5|11902.5|12047.5|11972.5|11860|11765|10336
1441252800000|2015-09-03 04:00:00|11992.5|11842.5|12097.5|12057.5|12222.5|12157.5|11910|11820|2433
1441339200000|2015-09-04 04:00:00|12105|12065|12145|12105|12197.5|12122.5|12077.5|11997.5|575
1441598400000|2015-09-07 04:00:00|12147.5|11995|12157.5|12117.5|12202.5|12125|12095|11990|85
1441684800000|2015-09-08 04:00:00|12155|12115|12310|12160|12322.5|12247.5|12072.5|11987.5|1358
1441771200000|2015-09-09 04:00:00|12312.5|12162.5|12470|12430|12665|12597.5|12242.5|12157.5|2608
1441857600000|2015-09-10 04:00:00|12490|12450|12687.5|12647.5|12797.5|12717.5|12480|12392.5|13961
1441944000000|2015-09-11 04:00:00|12690|12650|12852.5|12812.5|12952.5|12875|12687.5|12602.5|3009
1442116800000|2015-09-13 04:00:00|12837.5|12687.5|12885|12845|12935|12855|12775|12682.5|21910
1442203200000|2015-09-14 04:00:00|12892.5|12852.5|12912.5|12872.5|13142.5|13057.5|12847.5|12765|3386
1442289600000|2015-09-15 04:00:00|12920|12880|12972.5|12932.5|13022.5|12962.5|12832.5|12757.5|1799
1442376000000|2015-09-16 04:00:00|12970|12930|12795|12645|13022.5|12932.5|12590|12535|1356
1442462400000|2015-09-17 04:00:00|12790|12640|12855|12815|13047.5|12992.5|12720|12620|1318
1442548800000|2015-09-18 04:00:00|12857.5|12817.5|12967.5|12927.5|13032.5|12965|12835|12765|1279
1442721600000|2015-09-20 04:00:00|12920|12880|12787.5|12747.5|12952.5|12880|12782.5|12697.5|186
1442808000000|2015-09-21 04:00:00|12785|12745|12832.5|12682.5|12965|12885|12737.5|12665|732
1442894400000|2015-09-22 04:00:00|12835|12685|12722.5|12682.5|12902.5|12827.5|12712.5|12632.5|834
1442980800000|2015-09-23 04:00:00|12715|12675|12952.5|12912.5|12970|12912.5|12715|12640|854
1443067200000|2015-09-24 04:00:00|12947.5|12907.5|13082.5|13042.5|13082.5|13042.5|12925|12857.5|2629
1443153600000|2015-09-25 04:00:00|13080|13040|13325|13175|13382.5|13312.5|13077.5|13037.5|2521
1443326400000|2015-09-27 04:00:00|13260|13110|13265|13225|13302.5|13227.5|13197.5|13097.5|95
1443412800000|2015-09-28 04:00:00|13267.5|13227.5|13380|13340|13417.5|13352.5|13242.5|13150|1167
1443499200000|2015-09-29 04:00:00|13387.5|13347.5|13372.5|13222.5|13410|13370|13272.5|13197.5|676
1443585600000|2015-09-30 04:00:00|13320|13280|13197.5|13157.5|13442.5|13360|13175|13100|2772
1443672000000|2015-10-01 04:00:00|13202.5|13162.5|13267.5|13227.5|13382.5|13332.5|13202.5|13157.5|1513
1443758400000|2015-10-02 04:00:00|13270|13230|13335|13185|13380|13305|13235|13165|681
1443931200000|2015-10-04 04:00:00|13297.5|13147.5|13302.5|13262.5|13342.5|13265|13230|13147.5|171
1444017600000|2015-10-05 04:00:00|13340|13190|13420|13380|13467.5|13412.5|13292.5|13185|1606
1444104000000|2015-10-06 04:00:00|13415|13375|13312.5|13272.5|13467.5|13387.5|13287.5|13220|1114
1444190400000|2015-10-07 04:00:00|13307.5|13267.5|13250|13210|13402.5|13337.5|13237.5|13177.5|892
1444276800000|2015-10-08 04:00:00|13245|13205|12942.5|12902.5|13330|13215|12785|12720|3189
1444363200000|2015-10-09 04:00:00|12937.5|12897.5|13062.5|12912.5|13140|13070|12830|12742.5|2875
1444536000000|2015-10-11 04:00:00|12977.5|12827.5|12960|12810|13000|12920|12892.5|12800|258
1444622400000|2015-10-12 04:00:00|12910|12870|12950|12800|13112.5|13040|12807.5|12717.5|2097
1444708800000|2015-10-13 04:00:00|12952.5|12802.5|12460|12420|12992.5|12952.5|12270|12192.5|2712
1444795200000|2015-10-14 04:00:00|12450|12410|12140|12100|12552.5|12467.5|12080|11992.5|4929
1444881600000|2015-10-15 04:00:00|12152.5|12112.5|12390|12240|12457.5|12365|12012.5|11950|5955
1444968000000|2015-10-16 04:00:00|12387.5|12237.5|12145|12105|12410|12310|12137.5|12077.5|2203
1445140800000|2015-10-18 04:00:00|12192.5|12042.5|12182.5|12142.5|12222.5|12155|12105|12012.5|100
1445227200000|2015-10-19 04:00:00|12185|12145|12190|12150|12257.5|12172.5|12095|12025|1065
1445313600000|2015-10-20 04:00:00|12187.5|12147.5|12240|12200|12317.5|12240|12120|12047.5|1219
1445400000000|2015-10-21 04:00:00|12245|12205|12272.5|12232.5|12342.5|12272.5|12207.5|12127.5|1193
1445486400000|2015-10-22 04:00:00|12270|12230|12167.5|12127.5|12322.5|12247.5|12137.5|12067.5|1299
1445572800000|2015-10-23 04:00:00|12170|12130|12017.5|11977.5|12292.5|12190|11872.5|11802.5|5064
1445745600000|2015-10-25 04:00:00|11985|11835|11915|11875|11985|11895|11865|11787.5|330
1445832000000|2015-10-26 04:00:00|11917.5|11877.5|11780|11630|11997.5|11907.5|11662.5|11572.5|1801
1445918400000|2015-10-27 04:00:00|11777.5|11627.5|11607.5|11567.5|11822.5|11727.5|11490|11412.5|2460
1446004800000|2015-10-28 04:00:00|11602.5|11562.5|11350|11310|11662.5|11582.5|11335|11227.5|2061
1446091200000|2015-10-29 04:00:00|11417.5|11267.5|11585|11545|11640|11555|11297.5|11212.5|1305
1451278800000|2015-12-28 05:00:00|11237.5|11197.5|11322.5|11282.5|11422.5|11332.5|11217.5|11142.5|651
1451365200000|2015-12-29 05:00:00|11330|11290|11882.5|11842.5|12085|12010|11280|11190|3540
1451451600000|2015-12-30 05:00:00|11885|11845|11882.5|11732.5|12002.5|11925|11772.5|11697.5|1047
1451538000000|2015-12-31 05:00:00|11807.5|11767.5|11847.5|11807.5|11907.5|11837.5|11697.5|11617.5|1031
1451883600000|2016-01-04 05:00:00|11775|11735|11730|11690|11927.5|11830|11720|11632.5|1435
1451970000000|2016-01-05 05:00:00|11735|11695|11867.5|11827.5|11995|11952.5|11702.5|11627.5|2676
1452056400000|2016-01-06 05:00:00|11865|11825|11867.5|11717.5|11997.5|11942.5|11797.5|11675|2702
1452142800000|2016-01-07 05:00:00|11860|11710|11735|11585|11867.5|11792.5|11602.5|11517.5|2960
1452229200000|2016-01-08 05:00:00|11680|11640|11880|11840|11907.5|11842.5|11672.5|11570|1752
1452402000000|2016-01-10 05:00:00|11857.5|11707.5|11860|11820|11912.5|11825|11825|11702.5|307
1452488400000|2016-01-11 05:00:00|11910|11760|11772.5|11732.5|11912.5|11832.5|11707.5|11647.5|828
1452574800000|2016-01-12 05:00:00|11767.5|11727.5|11807.5|11657.5|11902.5|11827.5|11662.5|11582.5|1173
1452661200000|2016-01-13 05:00:00|11810|11660|11320|11280|11835|11702.5|11177.5|11097.5|2536
1452747600000|2016-01-14 05:00:00|11317.5|11277.5|10947.5|10907.5|11362.5|11280|10845|10767.5|2447
1452834000000|2016-01-15 05:00:00|10942.5|10902.5|10702.5|10662.5|10992.5|10907.5|10672.5|10605|2051
1453093200000|2016-01-18 05:00:00|10727.5|10687.5|10777.5|10737.5|10847.5|10747.5|10727.5|10642.5|279
1453179600000|2016-01-19 05:00:00|10770|10730|10867.5|10827.5|10962.5|10872.5|10750|10657.5|1380
1453266000000|2016-01-20 05:00:00|10865|10825|10882.5|10842.5|10957.5|10845|10740|10657.5|1250
1453352400000|2016-01-21 05:00:00|10885|10845|11022.5|10982.5|11117.5|11007.5|10767.5|10690|1482
1453438800000|2016-01-22 05:00:00|11007.5|10967.5|10982.5|10942.5|11132.5|11042.5|10835|10777.5|2396
1453611600000|2016-01-24 05:00:00|10945|10795|11017.5|10867.5|11102.5|11020|10837.5|10795|462
1453698000000|2016-01-25 05:00:00|11022.5|10872.5|11007.5|10967.5|11062.5|10987.5|10887.5|10812.5|2515
1453784400000|2016-01-26 05:00:00|11000|10960|11110|11070|11165|11095|10950|10867.5|1341
1453870800000|2016-01-27 05:00:00|11115|11075|11262.5|11222.5|11352.5|11282.5|11100|10990|1570
1453957200000|2016-01-28 05:00:00|11260|11220|11370|11330|11522.5|11447.5|11230|11115|1331
1454043600000|2016-01-29 05:00:00|11372.5|11332.5|11350|11310|11422.5|11340|11192.5|11112.5|1015
1454216400000|2016-01-31 05:00:00|11400|11360|11400|11250|11412.5|11360|11322.5|11232.5|210
1454302800000|2016-02-01 05:00:00|11402.5|11252.5|11057.5|11017.5|11482.5|11385|10887.5|10817.5|1761
1454389200000|2016-02-02 05:00:00|11055|11015|11167.5|11017.5|11295|11217.5|11015|10952.5|1132
1454475600000|2016-02-03 05:00:00|11165|11015|11222.5|11072.5|11262.5|11190|11085|10990|884
1454562000000|2016-02-04 05:00:00|11220|11070|11115|11075|11265|11167.5|11022.5|10917.5|1181
1454648400000|2016-02-05 05:00:00|11117.5|11077.5|11132.5|11092.5|11177.5|11107.5|11065|11025|852
1454821200000|2016-02-07 05:00:00|11162.5|11012.5|11105|11065|11165|11070|11095|11007.5|0
1454907600000|2016-02-08 05:00:00|11112.5|11072.5|10882.5|10842.5|11182.5|11085|10862.5|10822.5|1161
1454994000000|2016-02-09 05:00:00|10885|10845|10870|10720|10997.5|10922.5|10710|10647.5|2119
1455080400000|2016-02-10 05:00:00|10875|10725|11082.5|11042.5|11167.5|11107.5|10792.5|10725|1370
1455166800000|2016-02-11 05:00:00|11090|11050|11095|10945|11150|11072.5|10965|10862.5|1227
1455253200000|2016-02-12 05:00:00|11105|10955|10880|10730|11142.5|11062.5|10730|10652.5|2196
1455512400000|2016-02-15 05:00:00|10770|10725|10882.5|10842.5|10965|10875|10760|10720|481
1455598800000|2016-02-16 05:00:00|10880|10840|10925|10775|11002.5|10910|10812.5|10737.5|2335
1455685200000|2016-02-17 05:00:00|10930|10780|11067.5|10917.5|11207.5|11155|10800|10727.5|1908
1455771600000|2016-02-18 05:00:00|11065|10915|10997.5|10847.5|11102.5|11000|10920|10817.5|541
1455858000000|2016-02-19 05:00:00|10940|10900|11035|10995|11077.5|11012.5|10842.5|10762.5|1252
1456030800000|2016-02-21 05:00:00|11045|10895|11047.5|11007.5|11082.5|11010|10932.5|10892.5|51
1456117200000|2016-02-22 05:00:00|11072.5|10922.5|10845|10695|11082.5|10962.5|10592.5|10475|2022
1456203600000|2016-02-23 05:00:00|10847.5|10697.5|10605|10455|10852.5|10717.5|10522.5|10452.5|2761
1456290000000|2016-02-24 05:00:00|10607.5|10457.5|10685|10535|10767.5|10687.5|10480|10402.5|2493
1456376400000|2016-02-25 05:00:00|10680|10530|10510|10360|10712.5|10605|10402.5|10337.5|1260
1456462800000|2016-02-26 05:00:00|10512.5|10362.5|10407.5|10367.5|10537.5|10452.5|10165|10120|1741
1461556800000|2016-04-25 04:00:00|11107.5|11067.5|11152.5|11112.5|11207.5|11142.5|11035|10925|1892
1461643200000|2016-04-26 04:00:00|11165|11125|11235|11085|11430|11365|11057.5|10995|19687
1461729600000|2016-04-27 04:00:00|11145|11105|11100|11060|11340|11250|10895|10797.5|1571
1461816000000|2016-04-28 04:00:00|11092.5|11052.5|11087.5|10937.5|11272.5|11197.5|10990|10885|2794
1461902400000|2016-04-29 04:00:00|11100|10950|11177.5|11027.5|11187.5|11107.5|10980|10917.5|1960
1462075200000|2016-05-01 04:00:00|11152.5|11112.5|11295|11255|11342.5|11272.5|11137.5|11027.5|598
1462161600000|2016-05-02 04:00:00|11292.5|11252.5|11367.5|11217.5|11417.5|11340|11250|11165|2252
1462248000000|2016-05-03 04:00:00|11360|11210|11450|11410|11517.5|11437.5|11290|11207.5|2565
1462334400000|2016-05-04 04:00:00|11447.5|11407.5|11410|11370|11580|11540|11337.5|11262.5|2196
1462420800000|2016-05-05 04:00:00|11407.5|11367.5|11380|11340|11545|11475|11267.5|11187.5|3670
1462507200000|2016-05-06 04:00:00|11422.5|11272.5|11462.5|11422.5|11515|11437.5|11380|11272.5|1348
1462680000000|2016-05-08 04:00:00|11407.5|11367.5|11187.5|11147.5|11472.5|11367.5|10825|10715|1081
1462766400000|2016-05-09 04:00:00|11190|11150|11180|11140|11352.5|11272.5|11122.5|11030|3097
1462852800000|2016-05-10 04:00:00|11177.5|11137.5|11385|11345|11567.5|11495|11165|11110|10319
1462939200000|2016-05-11 04:00:00|11390|11350|11500|11460|11542.5|11477.5|11337.5|11227.5|1263
1463025600000|2016-05-12 04:00:00|11497.5|11457.5|11815|11665|11897.5|11817.5|11497.5|11412.5|3253
1463112000000|2016-05-13 04:00:00|11820|11670|11720|11680|11862.5|11802.5|11627.5|11560|2528
1463284800000|2016-05-15 04:00:00|11702.5|11552.5|11810|11770|11852.5|11770|11645|11552.5|66
1463371200000|2016-05-16 04:00:00|11812.5|11772.5|11995|11955|12082.5|12005|11772.5|11687.5|868
1463457600000|2016-05-17 04:00:00|11997.5|11957.5|12125|11975|12137.5|12092.5|11932.5|11882.5|570
1463544000000|2016-05-18 04:00:00|12127.5|11977.5|12042.5|12002.5|12167.5|12122.5|11900|11807.5|580
1463630400000|2016-05-19 04:00:00|12035|11995|11755|11715|12142.5|12082.5|11742.5|11657.5|448
1463716800000|2016-05-20 04:00:00|11752.5|11712.5|11842.5|11692.5|11867.5|11797.5|11740|11657.5|339
1463889600000|2016-05-22 04:00:00|11812.5|11772.5|11775|11735|11850|11772.5|11767.5|11680|11
1463976000000|2016-05-23 04:00:00|11772.5|11732.5|11612.5|11572.5|11852.5|11775|11607.5|11532.5|433
1464062400000|2016-05-24 04:00:00|11610|11570|11535|11495|11735|11645|11532.5|11447.5|469
1464148800000|2016-05-25 04:00:00|11547.5|11507.5|11422.5|11272.5|11592.5|11507.5|11242.5|11170|737
1464235200000|2016-05-26 04:00:00|11370|11330|11117.5|10967.5|11470|11400|11022.5|10952.5|604
1464321600000|2016-05-27 04:00:00|11125|10975|10775|10735|11137.5|11082.5|10775|10712.5|1019
1464580800000|2016-05-30 04:00:00|10917.5|10767.5|10895|10855|10957.5|10872.5|10850|10760|41
1464667200000|2016-05-31 04:00:00|10952.5|10802.5|10975|10825|11042.5|10960|10782.5|10712.5|713
1464753600000|2016-06-01 04:00:00|10940|10900|11200|11160|11272.5|11192.5|10850|10762.5|749
1464840000000|2016-06-02 04:00:00|11257.5|11107.5|11442.5|11402.5|11492.5|11417.5|11112.5|11042.5|1094
1464926400000|2016-06-03 04:00:00|11422.5|11382.5|11417.5|11267.5|11502.5|11405|11280|11185|800
1465099200000|2016-06-05 04:00:00|11335|11295|11335|11295|11335|11295|11335|11295|0
1465704000000|2016-06-12 04:00:00|11452.5|11302.5|11410|11260|11452.5|11362.5|11307.5|11217.5|9
1465790400000|2016-06-13 04:00:00|11412.5|11262.5|11275|11125|11437.5|11350|11205|11115|330
1465876800000|2016-06-14 04:00:00|11277.5|11127.5|11315|11275|11377.5|11302.5|11185|11112.5|1143
1465963200000|2016-06-15 04:00:00|11312.5|11272.5|11665|11625|11732.5|11655|11300|11217.5|874
1466049600000|2016-06-16 04:00:00|11717.5|11567.5|11315|11275|11770|11697.5|11297.5|11220|506
1466136000000|2016-06-17 04:00:00|11320|11280|11377.5|11227.5|11382.5|11320|11297.5|11217.5|597
1466308800000|2016-06-19 04:00:00|11420|11270|11337.5|11297.5|11460|11420|11330|11247.5|12
1466395200000|2016-06-20 04:00:00|11340|11300|11087.5|11047.5|11417.5|11350|11082.5|10997.5|569
1466481600000|2016-06-21 04:00:00|11085|11045|11107.5|10957.5|11142.5|11050|10995|10907.5|918
1466568000000|2016-06-22 04:00:00|11105|10955|10995|10955|11122.5|11042.5|10995|10922.5|895
1466654400000|2016-06-23 04:00:00|10987.5|10947.5|10715|10675|11070|11005|10712.5|10620|785
1466740800000|2016-06-24 04:00:00|10717.5|10677.5|10810|10770|11040|10962.5|10675|10597.5|568
1466913600000|2016-06-26 04:00:00|10835|10685|10832.5|10682.5|10897.5|10747.5|10735|10647.5|38
1467000000000|2016-06-27 04:00:00|10835|10685|10957.5|10807.5|10977.5|10890|10735|10670|508
1467086400000|2016-06-28 04:00:00|10962.5|10812.5|10692.5|10652.5|10997.5|10902.5|10645|10562.5|574
1467172800000|2016-06-29 04:00:00|10742.5|10592.5|10672.5|10632.5|10862.5|10797.5|10655|10570|595
1472443200000|2016-08-29 04:00:00|9940|9900|9740|9700|9992.5|9907.5|9722.5|9660|626
1472529600000|2016-08-30 04:00:00|9735|9695|9567.5|9527.5|9832.5|9720|9527.5|9467.5|1408
1472616000000|2016-08-31 04:00:00|9557.5|9517.5|9585|9545|9677.5|9570|9417.5|9345|737
1472702400000|2016-09-01 04:00:00|9582.5|9542.5|9500|9460|9812.5|9740|9382.5|9297.5|602
1472788800000|2016-09-02 04:00:00|9502.5|9462.5|9687.5|9537.5|9757.5|9682.5|9440|9367.5|500
1473048000000|2016-09-05 04:00:00|9685|9645|9685|9535|9727.5|9662.5|9550|9452.5|35
1473134400000|2016-09-06 04:00:00|9690|9540|9570|9530|9697.5|9612.5|9532.5|9457.5|237
1473220800000|2016-09-07 04:00:00|9572.5|9532.5|9677.5|9637.5|9740|9660|9532.5|9457.5|277
1473307200000|2016-09-08 04:00:00|9675|9635|9582.5|9542.5|9692.5|9640|9547.5|9472.5|716
1473393600000|2016-09-09 04:00:00|9567.5|9527.5|9557.5|9517.5|9617.5|9537.5|9482.5|9407.5|313
1473566400000|2016-09-11 04:00:00|9587.5|9547.5|9712.5|9562.5|9790|9687.5|9587.5|9495|54
1473652800000|2016-09-12 04:00:00|9657.5|9617.5|9722.5|9682.5|9862.5|9780|9587.5|9517.5|438
1473739200000|2016-09-13 04:00:00|9725|9685|9592.5|9552.5|9862.5|9785|9577.5|9485|285
1473825600000|2016-09-14 04:00:00|9590|9550|10000|9850|10027.5|9942.5|9525|9452.5|767
1473912000000|2016-09-15 04:00:00|9937.5|9897.5|9860|9710|10000|9905|9682.5|9597.5|232
1473998400000|2016-09-16 04:00:00|9857.5|9707.5|9875|9835|9922.5|9852.5|9702.5|9617.5|137
1474171200000|2016-09-18 04:00:00|9867.5|9827.5|9907.5|9867.5|9950|9892.5|9867.5|9772.5|42
1474257600000|2016-09-19 04:00:00|9910|9870|9842.5|9692.5|9932.5|9872.5|9760|9645|107
1474344000000|2016-09-20 04:00:00|9827.5|9677.5|9825|9785|9972.5|9882.5|9727.5|9652.5|321
1474430400000|2016-09-21 04:00:00|9805|9765|9790|9640|9907.5|9815|9647.5|9567.5|253
1474516800000|2016-09-22 04:00:00|9792.5|9642.5|9692.5|9652.5|9795|9717.5|9632.5|9557.5|168
1474603200000|2016-09-23 04:00:00|9690|9650|9672.5|9632.5|9842.5|9757.5|9652.5|9582.5|183
1474776000000|2016-09-25 04:00:00|9687.5|9647.5|9782.5|9742.5|9835|9772.5|9675|9622.5|22
1474862400000|2016-09-26 04:00:00|9780|9740|9735|9695|9832.5|9745|9647.5|9577.5|195
1474948800000|2016-09-27 04:00:00|9792.5|9642.5|9750|9710|9852.5|9770|9677.5|9632.5|196
1475035200000|2016-09-28 04:00:00|9752.5|9712.5|9720|9680|9972.5|9880|9680|9617.5|254
1475121600000|2016-09-29 04:00:00|9777.5|9627.5|9890|9740|9895|9792.5|9697.5|9627.5|442
1475208000000|2016-09-30 04:00:00|9835|9795|9915|9875|9962.5|9882.5|9802.5|9727.5|395
1475380800000|2016-10-02 04:00:00|9947.5|9797.5|9917.5|9877.5|9962.5|9887.5|9870|9780|19
1475467200000|2016-10-03 04:00:00|9915|9875|10047.5|10007.5|10417.5|10320|9915|9875|811
1475553600000|2016-10-04 04:00:00|10050|10010|10082.5|10042.5|10180|10110|10050|9957.5|430
1475640000000|2016-10-05 04:00:00|10085|10045|10040|10000|10112.5|10062.5|10002.5|9947.5|235
1475726400000|2016-10-06 04:00:00|10045|10005|10167.5|10127.5|10187.5|10127.5|10027.5|9987.5|233
1475812800000|2016-10-07 04:00:00|10170|10130|10087.5|10047.5|10202.5|10147.5|10032.5|9960|226
1475985600000|2016-10-09 04:00:00|10152.5|10002.5|10110|10070|10165|10087.5|10062.5|9982.5|12
1476072000000|2016-10-10 04:00:00|10162.5|10012.5|10305|10265|10312.5|10265|10110|10010|324
1476158400000|2016-10-11 04:00:00|10307.5|10267.5|10392.5|10352.5|10452.5|10377.5|10300|10207.5|828
1476244800000|2016-10-12 04:00:00|10390|10350|10195|10155|10467.5|10427.5|10147.5|10067.5|1055
1476331200000|2016-10-13 04:00:00|10205|10165|10227.5|10187.5|10287.5|10222.5|10142.5|10072.5|570
1476417600000|2016-10-14 04:00:00|10232.5|10192.5|10182.5|10142.5|10422.5|10342.5|10175|10112.5|754
1476590400000|2016-10-16 04:00:00|10185|10145|10215|10175|10215|10175|10172.5|10132.5|2
1476676800000|2016-10-17 04:00:00|10217.5|10177.5|10410|10370|10447.5|10397.5|10207.5|10132.5|1018
1476763200000|2016-10-18 04:00:00|10392.5|10352.5|10407.5|10367.5|10462.5|10410|10330|10257.5|1051
1476849600000|2016-10-19 04:00:00|10410|10370|10360|10320|10480|10440|10287.5|10222.5|779
1476936000000|2016-10-20 04:00:00|10355|10315|10325|10285|10452.5|10377.5|10277.5|10237.5|1068
1477022400000|2016-10-21 04:00:00|10322.5|10282.5|10335|10295|10437.5|10350|10277.5|10197.5|1137
1477195200000|2016-10-23 04:00:00|10362.5|10212.5|10375|10335|10437.5|10335|10330|10210|3
1477281600000|2016-10-24 04:00:00|10372.5|10332.5|9922.5|9882.5|10402.5|10360|9857.5|9787.5|1237
1477368000000|2016-10-25 04:00:00|9920|9880|9927.5|9777.5|9982.5|9897.5|9822.5|9747.5|900
1477454400000|2016-10-26 04:00:00|9930|9780|10162.5|10012.5|10165|10072.5|9835|9757.5|1002
1477540800000|2016-10-27 04:00:00|10165|10015|10155|10115|10197.5|10127.5|10067.5|9982.5|1064
1477627200000|2016-10-28 04:00:00|10147.5|9997.5|9882.5|9842.5|10222.5|10127.5|9835|9752.5|1610
1482901200000|2016-12-28 05:00:00|9500|9460|9580|9430|9670|9590|9492.5|9427.5|700
1482987600000|2016-12-29 05:00:00|9577.5|9427.5|9552.5|9512.5|9592.5|9512.5|9430|9390|1262
1483074000000|2016-12-30 05:00:00|9582.5|9432.5|9692.5|9542.5|9732.5|9657.5|9515|9422.5|402
1483333200000|2017-01-02 05:00:00|9720|9652.5|9675|9635|9735|9652.5|9632.5|9555|33
1483419600000|2017-01-03 05:00:00|9667.5|9627.5|9567.5|9527.5|9742.5|9672.5|9490|9450|368
1483506000000|2017-01-04 05:00:00|9570|9530|9745|9705|9782.5|9720|9567.5|9507.5|419
1483592400000|2017-01-05 05:00:00|9742.5|9702.5|9772.5|9732.5|9917.5|9877.5|9730|9690|332
1483678800000|2017-01-06 05:00:00|9777.5|9737.5|9705|9665|9895|9837.5|9622.5|9535|300
1483851600000|2017-01-08 05:00:00|9707.5|9667.5|9740|9590|9747.5|9667.5|9665|9572.5|6
1483938000000|2017-01-09 05:00:00|9742.5|9592.5|9735|9695|9787.5|9712.5|9610|9537.5|158
1484024400000|2017-01-10 05:00:00|9730|9690|9750|9600|9847.5|9765|9672.5|9590|329
1484110800000|2017-01-11 05:00:00|9752.5|9602.5|9637.5|9597.5|9752.5|9657.5|9627.5|9587.5|237
1484197200000|2017-01-12 05:00:00|9640|9600|9927.5|9887.5|10027.5|9962.5|9640|9582.5|792
1484283600000|2017-01-13 05:00:00|9925|9885|9915|9875|9955|9915|9867.5|9785|298
1484542800000|2017-01-16 05:00:00|9980|9830|9955|9915|9980|9915|9900|9830|18
1484629200000|2017-01-17 05:00:00|9957.5|9917.5|10002.5|9962.5|10147.5|10077.5|9942.5|9897.5|646
1484715600000|2017-01-18 05:00:00|10005|9965|9930|9890|10037.5|9995|9830|9747.5|268
1484802000000|2017-01-19 05:00:00|9915|9875|9817.5|9777.5|10027.5|9930|9807.5|9737.5|255
1484888400000|2017-01-20 05:00:00|9820|9780|9845|9805|9917.5|9827.5|9807.5|9742.5|93
1485061200000|2017-01-22 05:00:00|9905|9755|9880|9840|9947.5|9862.5|9870|9752.5|7
1485147600000|2017-01-23 05:00:00|9877.5|9837.5|9827.5|9787.5|9902.5|9857.5|9780|9702.5|133
1485234000000|2017-01-24 05:00:00|9830|9790|9977.5|9937.5|10027.5|9965|9827.5|9755|493
1485320400000|2017-01-25 05:00:00|9972.5|9932.5|9857.5|9817.5|10012.5|9952.5|9835|9757.5|300
1485406800000|2017-01-26 05:00:00|9847.5|9807.5|9740|9700|9867.5|9817.5|9735|9695|239
1485493200000|2017-01-27 05:00:00|9735|9695|9822.5|9782.5|9882.5|9807.5|9677.5|9615|367
1485666000000|2017-01-29 05:00:00|9822.5|9782.5|9785|9745|9855|9792.5|9772.5|9695|38
1485752400000|2017-01-30 05:00:00|9782.5|9742.5|9760|9720|9887.5|9810|9722.5|9657.5|430
1485838800000|2017-01-31 05:00:00|9767.5|9727.5|9630|9590|9767.5|9727.5|9545|9487.5|1011
1485925200000|2017-02-01 05:00:00|9627.5|9587.5|9592.5|9552.5|9642.5|9602.5|9527.5|9432.5|500
1486011600000|2017-02-02 05:00:00|9590|9550|9605|9565|9632.5|9577.5|9502.5|9417.5|370
1486098000000|2017-02-03 05:00:00|9607.5|9567.5|9542.5|9502.5|9627.5|9577.5|9527.5|9472.5|180
1486270800000|2017-02-05 05:00:00|9587.5|9437.5|9592.5|9552.5|9682.5|9585|9535|9437.5|57
1486357200000|2017-02-06 05:00:00|9597.5|9557.5|9497.5|9457.5|9610|9570|9487.5|9447.5|200
1486443600000|2017-02-07 05:00:00|9495|9455|9427.5|9387.5|9517.5|9467.5|9350|9287.5|566
1486530000000|2017-02-08 05:00:00|9430|9390|9587.5|9547.5|9630|9582.5|9417.5|9342.5|670
1486616400000|2017-02-09 05:00:00|9585|9545|9495|9455|9607.5|9567.5|9455|9367.5|867
1486702800000|2017-02-10 05:00:00|9497.5|9457.5|9562.5|9522.5|9652.5|9575|9490|9450|790
1486875600000|2017-02-12 05:00:00|9545|9505|9492.5|9452.5|9562.5|9512.5|9487.5|9400|24
1486962000000|2017-02-13 05:00:00|9495|9455|9495|9455|9582.5|9515|9475|9402.5|544
1487048400000|2017-02-14 05:00:00|9497.5|9457.5|9442.5|9402.5|9542.5|9495|9437.5|9382.5|543
1487134800000|2017-02-15 05:00:00|9445|9405|9395|9355|9465|9425|9377.5|9337.5|958
1487221200000|2017-02-16 05:00:00|9392.5|9352.5|9365|9325|9480|9412.5|9327.5|9247.5|932
1487307600000|2017-02-17 05:00:00|9362.5|9322.5|9375|9335|9422.5|9340|9322.5|9262.5|1177
1487566800000|2017-02-20 05:00:00|9390|9350|9427.5|9387.5|9517.5|9392.5|9375|9270|101
1487653200000|2017-02-21 05:00:00|9425|9385|9425|9385|9567.5|9482.5|9395|9327.5|1560
1487739600000|2017-02-22 05:00:00|9427.5|9387.5|9467.5|9427.5|9512.5|9452.5|9290|9222.5|2431
1487826000000|2017-02-23 05:00:00|9472.5|9432.5|9425|9385|9547.5|9477.5|9425|9350|1209
1487912400000|2017-02-24 05:00:00|9432.5|9392.5|9450|9410|9492.5|9417.5|9375|9317.5|1189
1488085200000|2017-02-26 05:00:00|9432.5|9395|9402.5|9362.5|9507.5|9425|9385|9322.5|37
1488171600000|2017-02-27 05:00:00|9405|9365|9362.5|9322.5|9457.5|9372.5|9350|9305|1425
1493179200000|2017-04-26 04:00:00|9632.5|9592.5|9485|9445|9640|9600|9442.5|9385|1676
1493265600000|2017-04-27 04:00:00|9492.5|9452.5|9490|9450|9587.5|9525|9442.5|9382.5|1433
1493352000000|2017-04-28 04:00:00|9500|9460|9467.5|9427.5|9562.5|9485|9377.5|9337.5|451
1493524800000|2017-04-30 04:00:00|9510|9470|9545|9505|9592.5|9522.5|9502.5|9432.5|61
1493611200000|2017-05-01 04:00:00|9547.5|9507.5|9662.5|9622.5|9705|9645|9527.5|9487.5|588
1493697600000|2017-05-02 04:00:00|9665|9625|9587.5|9547.5|9675|9635|9540|9465|255
1493784000000|2017-05-03 04:00:00|9585|9545|9997.5|9957.5|10092.5|10012.5|9570|9477.5|897
1493870400000|2017-05-04 04:00:00|9992.5|9952.5|9927.5|9887.5|10032.5|9972.5|9800|9700|443
1493956800000|2017-05-05 04:00:00|9917.5|9877.5|9887.5|9847.5|9977.5|9902.5|9872.5|9797.5|181
1494129600000|2017-05-07 04:00:00|9947.5|9797.5|9890|9850|9947.5|9860|9887.5|9797.5|10
1494216000000|2017-05-08 04:00:00|9895|9855|9917.5|9877.5|9997.5|9927.5|9870|9830|211
1494302400000|2017-05-09 04:00:00|9915|9875|9985|9835|9985|9927.5|9882.5|9802.5|122
1494388800000|2017-05-10 04:00:00|9987.5|9837.5|10332.5|10292.5|10335|10295|9957.5|9837.5|1166
1494475200000|2017-05-11 04:00:00|10322.5|10282.5|10735|10695|10750|10710|10322.5|10282.5|1744
1494561600000|2017-05-12 04:00:00|10730|10690|10495|10345|10812.5|10772.5|10337.5|10267.5|1380
1494734400000|2017-05-14 04:00:00|10435|10395|10495|10455|10552.5|10460|10435|10370|11
1494820800000|2017-05-15 04:00:00|10487.5|10447.5|10667.5|10627.5|10792.5|10732.5|10487.5|10400|674
1494907200000|2017-05-16 04:00:00|10665|10625|10687.5|10647.5|10737.5|10667.5|10557.5|10477.5|463
1494993600000|2017-05-17 04:00:00|10690|10650|10777.5|10737.5|11002.5|10962.5|10680|10582.5|1054
1495080000000|2017-05-18 04:00:00|10780|10740|10825|10785|10997.5|10927.5|10775|10687.5|557
1495166400000|2017-05-19 04:00:00|10827.5|10787.5|10852.5|10812.5|10912.5|10857.5|10795|10727.5|540
1495339200000|2017-05-21 04:00:00|10860|10820|10857.5|10817.5|10907.5|10820|10825|10742.5|101
1495425600000|2017-05-22 04:00:00|10850|10810|11017.5|10977.5|11097.5|11057.5|10832.5|10792.5|533
1495512000000|2017-05-23 04:00:00|11020|10980|10952.5|10912.5|11135|11085|10880|10787.5|464
1495598400000|2017-05-24 04:00:00|10950|10910|11060|11020|11127.5|11087.5|10890|10790|519
1495684800000|2017-05-25 04:00:00|11062.5|11022.5|10885|10845|11085|11045|10872.5|10827.5|362
1495771200000|2017-05-26 04:00:00|10880|10840|10982.5|10942.5|11017.5|10977.5|10877.5|10837.5|196
1496030400000|2017-05-29 04:00:00|10980|10920|11035|10995|11047.5|10995|10907.5|10810|40
1496116800000|2017-05-30 04:00:00|11042.5|11002.5|11190|11150|11247.5|11177.5|10990|10880|616
1496203200000|2017-05-31 04:00:00|11192.5|11152.5|11112.5|11072.5|11262.5|11222.5|11107.5|11017.5|534
1496289600000|2017-06-01 04:00:00|11115|11075|11160|11010|11207.5|11167.5|11030|10957.5|565
1496376000000|2017-06-02 04:00:00|11155|11005|11170|11020|11292.5|11237.5|11017.5|10975|843
1496548800000|2017-06-04 04:00:00|11172.5|11022.5|11217.5|11067.5|11227.5|11077.5|11167.5|11017.5|8
1496635200000|2017-06-05 04:00:00|11212.5|11062.5|11080|11040|11212.5|11135|11050|10992.5|398
1496721600000|2017-06-06 04:00:00|11077.5|11037.5|11092.5|11052.5|11180|11127.5|11070|10992.5|416
1496808000000|2017-06-07 04:00:00|11090|11050|11240|11200|11252.5|11212.5|11085|11045|263
1496894400000|2017-06-08 04:00:00|11242.5|11202.5|11240|11200|11312.5|11247.5|11220|11135|329
1496980800000|2017-06-09 04:00:00|11232.5|11192.5|11325|11285|11352.5|11312.5|11152.5|11080|575
1497153600000|2017-06-11 04:00:00|11300|11165|11305|11265|11342.5|11277.5|11280|11155|36
1497240000000|2017-06-12 04:00:00|11307.5|11267.5|11295|11255|11417.5|11342.5|11272.5|11185|236
1497326400000|2017-06-13 04:00:00|11302.5|11262.5|11262.5|11222.5|11395|11335|11240|11130|1006
1497412800000|2017-06-14 04:00:00|11267.5|11227.5|11095|11055|11295|11237.5|10885|10805|483
1497499200000|2017-06-15 04:00:00|11152.5|11002.5|11447.5|11407.5|11537.5|11467.5|11047.5|11002.5|895
1497585600000|2017-06-16 04:00:00|11445|11405|11395|11355|11527.5|11465|11382.5|11312.5|553
1497758400000|2017-06-18 04:00:00|11455|11305|11422.5|11382.5|11462.5|11382.5|11365|11285|22
1497844800000|2017-06-19 04:00:00|11425|11385|11492.5|11452.5|11572.5|11532.5|11425|11377.5|806
1497931200000|2017-06-20 04:00:00|11495|11455|11332.5|11182.5|11535|11465|11205|11125|385
1498017600000|2017-06-21 04:00:00|11322.5|11172.5|11257.5|11107.5|11375|11285|11182.5|11105|250
1498104000000|2017-06-22 04:00:00|11260|11110|11135|11095|11425|11342.5|11122.5|11047.5|414
1498190400000|2017-06-23 04:00:00|11137.5|11097.5|11292.5|11252.5|11387.5|11307.5|11082.5|10997.5|667
1498363200000|2017-06-25 04:00:00|11285|11245|11300|11150|11330|11245|11250|11147.5|10
1498449600000|2017-06-26 04:00:00|11292.5|11142.5|11222.5|11182.5|11320|11257.5|11125|11047.5|659
1498536000000|2017-06-27 04:00:00|11227.5|11187.5|11372.5|11222.5|11402.5|11322.5|11190|11117.5|992
1498622400000|2017-06-28 04:00:00|11367.5|11217.5|11442.5|11402.5|11515|11455|11275|11197.5|402
1498708800000|2017-06-29 04:00:00|11432.5|11392.5|11620|11580|11747.5|11677.5|11407.5|11305|778
1503979200000|2017-08-29 04:00:00|12620|12470|12675|12635|12767.5|12687.5|12527.5|12442.5|1153
1504065600000|2017-08-30 04:00:00|12672.5|12632.5|12732.5|12692.5|12807.5|12767.5|12672.5|12612.5|1033
1504152000000|2017-08-31 04:00:00|12727.5|12687.5|12877.5|12837.5|12897.5|12857.5|12717.5|12627.5|679
1504238400000|2017-09-01 04:00:00|12862.5|12822.5|12972.5|12932.5|13052.5|13012.5|12790|12717.5|742
1504411200000|2017-09-03 04:00:00|12950|12910|12955|12915|12955|12915|12950|12910|0
1504497600000|2017-09-04 04:00:00|12932.5|12892.5|12940|12900|12992.5|12902.5|12932.5|12842.5|11
1504584000000|2017-09-05 04:00:00|12957.5|12917.5|12770|12730|12970|12930|12665|12562.5|443
1504670400000|2017-09-06 04:00:00|12772.5|12732.5|12732.5|12692.5|12827.5|12755|12665|12557.5|409
1504756800000|2017-09-07 04:00:00|12740|12700|12672.5|12632.5|12822.5|12765|12620|12522.5|307
1504843200000|2017-09-08 04:00:00|12677.5|12637.5|12747.5|12707.5|12767.5|12712.5|12667.5|12615|189
1505016000000|2017-09-10 04:00:00|12765|12615|12745|12595|12792.5|12700|12660|12582.5|9
1505102400000|2017-09-11 04:00:00|12747.5|12597.5|12662.5|12622.5|12772.5|12695|12655|12585|188
1505188800000|2017-09-12 04:00:00|12665|12625|12942.5|12902.5|13000|12942.5|12665|12625|530
1505275200000|2017-09-13 04:00:00|12932.5|12892.5|12870|12830|13025|12985|12822.5|12735|497
1505361600000|2017-09-14 04:00:00|12867.5|12827.5|12855|12815|12905|12830|12782.5|12732.5|228
1505448000000|2017-09-15 04:00:00|12837.5|12797.5|12825|12785|12902.5|12812.5|12787.5|12747.5|160
1505620800000|2017-09-17 04:00:00|12825|12785|12857.5|12817.5|12872.5|12832.5|12825|12785|21
1505707200000|2017-09-18 04:00:00|12862.5|12822.5|12882.5|12842.5|12917.5|12877.5|12842.5|12802.5|164
1505793600000|2017-09-19 04:00:00|12885|12845|12805|12765|12897.5|12857.5|12740|12700|262
1505880000000|2017-09-20 04:00:00|12800|12760|12792.5|12752.5|12852.5|12787.5|12717.5|12677.5|197
1505966400000|2017-09-21 04:00:00|12795|12755|12762.5|12722.5|12807.5|12767.5|12715|12675|185
1506052800000|2017-09-22 04:00:00|12760|12720|12482.5|12332.5|12797.5|12722.5|12372.5|12310|547
1506225600000|2017-09-24 04:00:00|12380|12340|12482.5|12332.5|12507.5|12422.5|12342.5|12262.5|26
1506312000000|2017-09-25 04:00:00|12450|12300|12052.5|12012.5|12477.5|12397.5|11687.5|11640|1450
1506398400000|2017-09-26 04:00:00|12055|12015|11962.5|11922.5|12075|12035|11952.5|11880|630
1506484800000|2017-09-27 04:00:00|11980|11940|11907.5|11867.5|12027.5|11942.5|11720|11680|1137
1506571200000|2017-09-28 04:00:00|11910|11870|12077.5|12037.5|12080|12040|11877.5|11802.5|515
1506657600000|2017-09-29 04:00:00|12082.5|12042.5|12012.5|11972.5|12102.5|12062.5|11995|11917.5|378
1506830400000|2017-10-01 04:00:00|12035|11995|12025|11985|12082.5|11995|12025|11930|2
1506916800000|2017-10-02 04:00:00|12032.5|11992.5|12070|12030|12077.5|12032.5|11950|11910|350
1507003200000|2017-10-03 04:00:00|12067.5|12027.5|12042.5|12002.5|12070|12030|11987.5|11947.5|256
1507089600000|2017-10-04 04:00:00|12040|12000|12062.5|12022.5|12207.5|12152.5|12032.5|11992.5|511
1507176000000|2017-10-05 04:00:00|12060|12020|11922.5|11882.5|12090|12050|11922.5|11882.5|528
1507262400000|2017-10-06 04:00:00|11925|11885|11915|11875|11925|11885|11845|11805|488
1507435200000|2017-10-08 04:00:00|11940|11900|11957.5|11917.5|12047.5|11955|11940|11887.5|14
1507521600000|2017-10-09 04:00:00|11965|11925|11882.5|11842.5|11972.5|11932.5|11842.5|11787.5|308
1507608000000|2017-10-10 04:00:00|11885|11845|12130|12090|12137.5|12097.5|11832.5|11770|855
1507694400000|2017-10-11 04:00:00|12125|12085|12045|12005|12135|12095|12017.5|11952.5|467
1507780800000|2017-10-12 04:00:00|12047.5|12007.5|12240|12200|12372.5|12307.5|11940|11900|864
1507867200000|2017-10-13 04:00:00|12242.5|12202.5|12207.5|12167.5|12340|12267.5|12165|12125|237
1508040000000|2017-10-15 04:00:00|12205|12165|12207.5|12167.5|12210|12170|12205|12165|1
1508126400000|2017-10-16 04:00:00|12205|12165|12162.5|12122.5|12225|12185|12130|12090|751
1508212800000|2017-10-17 04:00:00|12160|12120|12152.5|12112.5|12165|12125|12130|12090|421
1508299200000|2017-10-18 04:00:00|12150|12110|11905|11865|12222.5|12132.5|11872.5|11795|352
1508385600000|2017-10-19 04:00:00|11902.5|11862.5|11990|11950|12027.5|11965|11890|11797.5|705
1508472000000|2017-10-20 04:00:00|11987.5|11947.5|12110|12070|12142.5|12102.5|11935|11895|629
1508644800000|2017-10-22 04:00:00|12090|12050|12112.5|12072.5|12142.5|12075|12090|11982.5|4
1508731200000|2017-10-23 04:00:00|12115|12075|11967.5|11927.5|12117.5|12077.5|11967.5|11922.5|428
1508817600000|2017-10-24 04:00:00|11970|11930|11655|11615|12000|11930|11615|11557.5|867
1508904000000|2017-10-25 04:00:00|11657.5|11617.5|11690|11650|11867.5|11815|11625|11575|665
1508990400000|2017-10-26 04:00:00|11695|11655|11532.5|11492.5|11745|11682.5|11482.5|11440|757
1509076800000|2017-10-27 04:00:00|11520|11480|11580|11540|11647.5|11567.5|11362.5|11272.5|613
1509249600000|2017-10-29 04:00:00|11637.5|11487.5|11665|11515|11672.5|11580|11537.5|11450|0
1509336000000|2017-10-30 04:00:00|11667.5|11517.5|11447.5|11407.5|11680|11590|11395|11337.5|1736
1514350800000|2017-12-27 05:00:00|12105|12065|12102.5|12062.5|12105|12065|12102.5|12062.5|0
1514437200000|2017-12-28 05:00:00|12100|12060|11937.5|11897.5|12102.5|12062.5|11827.5|11787.5|1223
1514523600000|2017-12-29 05:00:00|11942.5|11902.5|11940|11900|11957.5|11917.5|11827.5|11787.5|410
1514782800000|2018-01-01 05:00:00|11925|11885|11925|11885|11925|11885|11925|11885|0
1514869200000|2018-01-02 05:00:00|11845|11805|11782.5|11742.5|11855|11815|11727.5|11677.5|378
1514955600000|2018-01-03 05:00:00|11787.5|11747.5|11637.5|11597.5|11792.5|11752.5|11637.5|11597.5|372
1515042000000|2018-01-04 05:00:00|11640|11600|11722.5|11682.5|11812.5|11762.5|11542.5|11502.5|532
1515128400000|2018-01-05 05:00:00|11720|11680|11837.5|11797.5|11862.5|11822.5|11720|11680|225
1515301200000|2018-01-07 05:00:00|11847.5|11807.5|11855|11815|11860|11820|11812.5|11772.5|18
1515387600000|2018-01-08 05:00:00|11847.5|11807.5|12010|11970|12092.5|12007.5|11807.5|11767.5|456
1515474000000|2018-01-09 05:00:00|12012.5|11972.5|11957.5|11917.5|12042.5|12002.5|11865|11822.5|291
1515560400000|2018-01-10 05:00:00|11955|11915|12005|11965|12005|11965|11872.5|11817.5|204
1515646800000|2018-01-11 05:00:00|11990|11950|11770|11730|12015|11975|11722.5|11657.5|307
1515733200000|2018-01-12 05:00:00|11767.5|11727.5|11835|11795|11847.5|11807.5|11727.5|11687.5|211
1515992400000|2018-01-15 05:00:00|11947.5|11797.5|12005|11965|12092.5|12002.5|11922.5|11797.5|44
1516078800000|2018-01-16 05:00:00|12002.5|11962.5|12135|12095|12255|12215|11905|11865|954
1516165200000|2018-01-17 05:00:00|12137.5|12097.5|12232.5|12192.5|12290|12250|12137.5|12047.5|545
1516251600000|2018-01-18 05:00:00|12227.5|12187.5|12167.5|12127.5|12275|12220|12115|12075|474
1516338000000|2018-01-19 05:00:00|12160|12120|12200|12160|12245|12205|12062.5|12022.5|332
1516510800000|2018-01-21 05:00:00|12140|12100|12202.5|12052.5|12202.5|12120|12092.5|12030|8
1516597200000|2018-01-22 05:00:00|12150|12110|12252.5|12212.5|12252.5|12212.5|12150|12085|218
1516683600000|2018-01-23 05:00:00|12265|12225|12257.5|12107.5|12307.5|12267.5|12135|12095|244
1516770000000|2018-01-24 05:00:00|12187.5|12147.5|12185|12035|12200|12157.5|12050|11980|241
1516856400000|2018-01-25 05:00:00|12202.5|12052.5|12232.5|12082.5|12232.5|12167.5|12102.5|12020|275
1516942800000|2018-01-26 05:00:00|12175|12135|12335|12295|12405|12365|12157.5|12117.5|547
1517115600000|2018-01-28 05:00:00|12307.5|12267.5|12345|12305|12347.5|12307.5|12307.5|12267.5|20
1517202000000|2018-01-29 05:00:00|12357.5|12317.5|12452.5|12302.5|12500|12460|12347.5|12302.5|817
1517288400000|2018-01-30 05:00:00|12432.5|12392.5|12392.5|12352.5|12477.5|12437.5|12350|12270|521
1517374800000|2018-01-31 05:00:00|12400|12360|12467.5|12427.5|12525|12485|12347.5|12307.5|729
1517461200000|2018-02-01 05:00:00|12460|12420|12442.5|12292.5|12460|12420|12347.5|12277.5|521
1517547600000|2018-02-02 05:00:00|12392.5|12352.5|12482.5|12442.5|12502.5|12462.5|12367.5|12327.5|479
1517720400000|2018-02-04 05:00:00|12487.5|12337.5|12495|12345|12532.5|12430|12412.5|12330|10
1517806800000|2018-02-05 05:00:00|12520|12370|12500|12460|12567.5|12527.5|12465|12367.5|328
1517893200000|2018-02-06 05:00:00|12535|12495|12575|12535|12612.5|12547.5|12530|12447.5|244
1517979600000|2018-02-07 05:00:00|12577.5|12537.5|12512.5|12362.5|12587.5|12547.5|12435|12362.5|361
1518066000000|2018-02-08 05:00:00|12485|12335|12465|12315|12522.5|12450|12347.5|12297.5|350
1518152400000|2018-02-09 05:00:00|12375|12335|12352.5|12312.5|12467.5|12427.5|12290|12210|562
1518325200000|2018-02-11 05:00:00|12225|12185|12397.5|12357.5|12427.5|12372.5|12225|12167.5|50
1518411600000|2018-02-12 05:00:00|12370|12330|12405|12365|12457.5|12382.5|12285|12245|463
1518498000000|2018-02-13 05:00:00|12352.5|12312.5|12302.5|12262.5|12442.5|12402.5|12262.5|12222.5|385
1518584400000|2018-02-14 05:00:00|12295|12255|12257.5|12107.5|12327.5|12255|12165|12082.5|384
1518670800000|2018-02-15 05:00:00|12177.5|12137.5|11982.5|11942.5|12180|12140|11972.5|11932.5|622
1518757200000|2018-02-16 05:00:00|11987.5|11947.5|12050|12010|12055|12015|11922.5|11882.5|565
1518930000000|2018-02-18 05:00:00|12035|11995|12040|12000|12040|12000|12035|11995|0
1519016400000|2018-02-19 05:00:00|12035|11995|12020|11980|12110|12022.5|12017.5|11957.5|21
1519102800000|2018-02-20 05:00:00|12030|11990|11872.5|11832.5|12037.5|11997.5|11867.5|11807.5|594
1519189200000|2018-02-21 05:00:00|11865|11825|12000|11960|12075|11977.5|11865|11825|359
1519275600000|2018-02-22 05:00:00|11997.5|11957.5|12030|11990|12097.5|12017.5|11922.5|11882.5|587
1519362000000|2018-02-23 05:00:00|12055|12015|12002.5|11962.5|12080|12017.5|11922.5|11882.5|544
1519534800000|2018-02-25 05:00:00|12062.5|11912.5|12007.5|11967.5|12100|12020|11985|11895|4
1519621200000|2018-02-26 05:00:00|12000|11960|11937.5|11897.5|12017.5|11967.5|11882.5|11812.5|1172
1519707600000|2018-02-27 05:00:00|12017.5|11867.5|11977.5|11937.5|12027.5|11955|11940|11865|495
1524542400000|2018-04-24 04:00:00|13222.5|13182.5|13212.5|13172.5|13272.5|13197.5|13180|13070|120
1524628800000|2018-04-25 04:00:00|13215|13175|13265|13225|13297.5|13257.5|13205|13165|705
1524715200000|2018-04-26 04:00:00|13267.5|13227.5|13005|12855|13280|13240|12842.5|12802.5|1275
1524801600000|2018-04-27 04:00:00|12920|12880|13035|12995|13057.5|13017.5|12872.5|12807.5|350
1524974400000|2018-04-29 04:00:00|13042.5|12892.5|13035|12995|13067.5|12997.5|13010|12862.5|5
1525060800000|2018-04-30 04:00:00|13027.5|12987.5|13070|13030|13177.5|13110|13005|12952.5|378
1525147200000|2018-05-01 04:00:00|13060|13020|12952.5|12912.5|13090|13050|12897.5|12812.5|214
1525233600000|2018-05-02 04:00:00|12987.5|12837.5|13067.5|12917.5|13097.5|13057.5|12932.5|12835|392
1525320000000|2018-05-03 04:00:00|13007.5|12967.5|13030|12990|13077.5|13010|12990|12927.5|173
1525406400000|2018-05-04 04:00:00|13032.5|12992.5|12960|12920|13037.5|12997.5|12947.5|12907.5|134
1525579200000|2018-05-06 04:00:00|12980|12940|12980|12940|12992.5|12952.5|12975|12935|2
1525665600000|2018-05-07 04:00:00|12982.5|12942.5|12802.5|12762.5|12982.5|12942.5|12787.5|12730|498
1525752000000|2018-05-08 04:00:00|12772.5|12732.5|12767.5|12727.5|12875|12777.5|12722.5|12665|502
1525838400000|2018-05-09 04:00:00|12747.5|12707.5|12722.5|12682.5|12747.5|12707.5|12667.5|12627.5|534
1525924800000|2018-05-10 04:00:00|12730|12685|12542.5|12502.5|12735|12695|12525|12452.5|490
1526011200000|2018-05-11 04:00:00|12545|12505|12665|12625|12712.5|12642.5|12452.5|12412.5|439
1526184000000|2018-05-13 04:00:00|12710|12560|12620|12580|12932.5|12892.5|12620|12547.5|57
1526270400000|2018-05-14 04:00:00|12740|12590|12567.5|12527.5|12752.5|12635|12492.5|12437.5|324
1526356800000|2018-05-15 04:00:00|12525|12485|12552.5|12512.5|12652.5|12612.5|12492.5|12435|330
1526443200000|2018-05-16 04:00:00|12562.5|12522.5|12572.5|12532.5|12622.5|12567.5|12512.5|12452.5|233
1526529600000|2018-05-17 04:00:00|12585|12545|12535|12495|12592.5|12547.5|12512.5|12442.5|201
1526616000000|2018-05-18 04:00:00|12597.5|12447.5|12370|12330|12597.5|12507.5|12272.5|12212.5|469
1526788800000|2018-05-20 04:00:00|12392.5|12242.5|12425|12385|12472.5|12385|12375|12242.5|15
1526875200000|2018-05-21 04:00:00|12402.5|12362.5|12230|12190|12402.5|12362.5|12205|12165|406
1526961600000|2018-05-22 04:00:00|12242.5|12202.5|12390|12350|12437.5|12360|12207.5|12160|446
1527048000000|2018-05-23 04:00:00|12372.5|12332.5|11900|11860|12375|12335|11745|11705|976
1527134400000|2018-05-24 04:00:00|11907.5|11867.5|11617.5|11577.5|11950|11870|11487.5|11442.5|1203
1527220800000|2018-05-25 04:00:00|11590|11550|11565|11525|11635|11567.5|11287.5|11247.5|779
1527393600000|2018-05-27 04:00:00|11600|11450|11600|11450|11600|11450|11600|11450|0
1527480000000|2018-05-28 04:00:00|11607.5|11457.5|11567.5|11527.5|11612.5|11530|11460|11377.5|19
1527566400000|2018-05-29 04:00:00|11550|11510|11545|11505|11600|11532.5|11357.5|11317.5|498
1527652800000|2018-05-30 04:00:00|11540|11500|11745|11705|11870|11830|11517.5|11477.5|663
1527739200000|2018-05-31 04:00:00|11702.5|11662.5|11650|11500|11722.5|11662.5|11515|11452.5|589
1527825600000|2018-06-01 04:00:00|11550|11510|11455|11415|11662.5|11565|11452.5|11412.5|591
1527998400000|2018-06-03 04:00:00|11550|11400|11490|11450|11567.5|11490|11485|11385|0
1528084800000|2018-06-04 04:00:00|11482.5|11442.5|11277.5|11127.5|11527.5|11442.5|11212.5|11112.5|645
1528171200000|2018-06-05 04:00:00|11222.5|11182.5|10985|10945|11227.5|11185|10920|10872.5|771
1528257600000|2018-06-06 04:00:00|10915|10875|11537.5|11387.5|11652.5|11565|10647.5|10607.5|1119
1528344000000|2018-06-07 04:00:00|11495|11455|11180|11030|11552.5|11472.5|11000|10960|749
1528430400000|2018-06-08 04:00:00|11105|11065|11262.5|11112.5|11287.5|11225|11012.5|10942.5|174
1528603200000|2018-06-10 04:00:00|11272.5|11122.5|11212.5|11172.5|11280|11190|11180|11102.5|3
1528689600000|2018-06-11 04:00:00|11262.5|11112.5|11660|11510|11715|11637.5|11202.5|11097.5|706
1528776000000|2018-06-12 04:00:00|11677.5|11527.5|11957.5|11917.5|12000|11935|11312.5|11252.5|724
1528862400000|2018-06-13 04:00:00|11947.5|11907.5|12140|12100|12187.5|12117.5|11925|11885|555
1528948800000|2018-06-14 04:00:00|12185|12035|12285|12245|12367.5|12317.5|11972.5|11932.5|701
1529035200000|2018-06-15 04:00:00|12340|12190|12382.5|12342.5|12472.5|12402.5|12217.5|12115|607
1529208000000|2018-06-17 04:00:00|12397.5|12247.5|12422.5|12272.5|12427.5|12335|12375|12242.5|0
1529294400000|2018-06-18 04:00:00|12495|12455|12747.5|12707.5|12790|12750|12495|12455|1088
1529380800000|2018-06-19 04:00:00|12812.5|12662.5|12350|12310|12852.5|12795|12212.5|12172.5|1155
1529467200000|2018-06-20 04:00:00|12352.5|12202.5|12597.5|12557.5|12732.5|12662.5|12277.5|12202.5|541
1529553600000|2018-06-21 04:00:00|12680|12640|12737.5|12587.5|12977.5|12937.5|12612.5|12572.5|768
1529640000000|2018-06-22 04:00:00|12742.5|12592.5|12702.5|12552.5|12982.5|12912.5|12612.5|12552.5|599
1529812800000|2018-06-24 04:00:00|12695|12545|12727.5|12577.5|12735|12585|12610|12502.5|8
1529899200000|2018-06-25 04:00:00|12732.5|12582.5|12630|12480|12927.5|12857.5|12452.5|12377.5|709
1529985600000|2018-06-26 04:00:00|12610|12450|12525|12485|12797.5|12692.5|12375|12277.5|427
1530072000000|2018-06-27 04:00:00|12477.5|12327.5|12025|11875|12557.5|12487.5|11692.5|11542.5|325
1530158400000|2018-06-28 04:00:00|11760|11610|11460|11420|12205|12055|11345|11275|164
1535515200000|2018-08-29 04:00:00|10757.5|10717.5|10870|10830|10930|10890|10757.5|10717.5|585
1535601600000|2018-08-30 04:00:00|10917.5|10877.5|10750|10600|11022.5|10952.5|10517.5|10460|607
1535688000000|2018-08-31 04:00:00|10745|10595|10860|10820|10860|10820|10667.5|10582.5|371
1535947200000|2018-09-03 04:00:00|10855|10710|10857.5|10707.5|10860|10710|10842.5|10692.5|0
1536033600000|2018-09-04 04:00:00|10860|10710|10837.5|10797.5|10877.5|10825|10697.5|10657.5|321
1536120000000|2018-09-05 04:00:00|10845|10805|10877.5|10837.5|10967.5|10927.5|10825|10755|462
1536206400000|2018-09-06 04:00:00|10857.5|10817.5|10882.5|10842.5|10957.5|10900|10822.5|10752.5|147
1536292800000|2018-09-07 04:00:00|10880|10840|10960|10920|10985|10945|10832.5|10792.5|141
1536465600000|2018-09-09 04:00:00|10940|10900|10950|10910|11000|10927.5|10927.5|10850|4
1536552000000|2018-09-10 04:00:00|10990|10840|10930|10890|11052.5|11012.5|10905|10820|319
1536638400000|2018-09-11 04:00:00|10932.5|10892.5|10870|10720|10987.5|10947.5|10772.5|10697.5|330
1536724800000|2018-09-12 04:00:00|10790|10750|10775|10735|10850|10810|10772.5|10732.5|108
1536811200000|2018-09-13 04:00:00|10777.5|10737.5|10777.5|10737.5|10962.5|10922.5|10740|10700|220
1536897600000|2018-09-14 04:00:00|10780|10740|10502.5|10462.5|10780|10740|10455|10405|313
1537070400000|2018-09-16 04:00:00|10600|10450|10542.5|10502.5|10600|10502.5|10537.5|10440|0
1537156800000|2018-09-17 04:00:00|10547.5|10507.5|10250|10210|10582.5|10510|10232.5|10192.5|428
1537243200000|2018-09-18 04:00:00|10257.5|10217.5|10087.5|10047.5|10307.5|10220|10035|9972.5|474
1537329600000|2018-09-19 04:00:00|10037.5|9997.5|10017.5|9867.5|10040|10000|9687.5|9647.5|961
1537416000000|2018-09-20 04:00:00|9977.5|9937.5|9950|9800|10007.5|9967.5|9727.5|9687.5|638
1537502400000|2018-09-21 04:00:00|9907.5|9757.5|9955|9915|10007.5|9915|9752.5|9712.5|406
1537675200000|2018-09-23 04:00:00|9990|9840|10000|9850|10005|9855|9987.5|9837.5|0
1537761600000|2018-09-24 04:00:00|9985|9835|9855|9815|10005|9965|9822.5|9752.5|380
1537848000000|2018-09-25 04:00:00|9887.5|9847.5|9897.5|9857.5|9905|9865|9827.5|9787.5|312
1537934400000|2018-09-26 04:00:00|9902.5|9862.5|9917.5|9767.5|10000|9920|9777.5|9737.5|638
1538020800000|2018-09-27 04:00:00|9880|9730|9830|9790|9892.5|9805|9687.5|9647.5|432
1538107200000|2018-09-28 04:00:00|9845|9805|9800|9760|9955|9865|9747.5|9692.5|482
1538280000000|2018-09-30 04:00:00|9925|9775|9875|9835|9947.5|9855|9865|9772.5|0
1538366400000|2018-10-01 04:00:00|9917.5|9767.5|10187.5|10147.5|10195|10155|9802.5|9762.5|847
1538452800000|2018-10-02 04:00:00|10185|10145|10300|10260|10365|10292.5|10047.5|9972.5|531
1538539200000|2018-10-03 04:00:00|10292.5|10252.5|10542.5|10392.5|10577.5|10515|10292.5|10207.5|562
1538625600000|2018-10-04 04:00:00|10527.5|10487.5|10737.5|10697.5|10965|10925|10522.5|10452.5|1112
1538712000000|2018-10-05 04:00:00|10780|10740|10867.5|10717.5|11047.5|11007.5|10685|10640|1068
1538884800000|2018-10-07 04:00:00|10845|10695|10847.5|10697.5|10847.5|10697.5|10840|10690|0
1538971200000|2018-10-08 04:00:00|10852.5|10702.5|10847.5|10807.5|10935|10890|10747.5|10682.5|508
1539057600000|2018-10-09 04:00:00|10852.5|10812.5|10942.5|10902.5|11077.5|11020|10850|10810|530
1539144000000|2018-10-10 04:00:00|10925|10885|10912.5|10872.5|11057.5|11017.5|10912.5|10872.5|953
1539230400000|2018-10-11 04:00:00|10797.5|10755|10677.5|10637.5|10957.5|10887.5|10567.5|10522.5|1120
1539316800000|2018-10-12 04:00:00|10655|10615|10707.5|10667.5|10792.5|10707.5|10570|10515|670
1539489600000|2018-10-14 04:00:00|10685|10655|10680|10640|10727.5|10655|10677.5|10577.5|0
1539576000000|2018-10-15 04:00:00|10710|10560|10727.5|10687.5|10790|10750|10537.5|10467.5|517
1539662400000|2018-10-16 04:00:00|10725|10685|10895|10855|10995|10947.5|10725|10685|902
1539748800000|2018-10-17 04:00:00|10892.5|10852.5|10930|10890|11032.5|10992.5|10845|10792.5|574
1539835200000|2018-10-18 04:00:00|10980|10830|10975|10935|11042.5|11002.5|10867.5|10815|753
1539921600000|2018-10-19 04:00:00|10977.5|10937.5|11065|11025|11117.5|11057.5|10977.5|10937.5|317
1540094400000|2018-10-21 04:00:00|11082.5|10932.5|10957.5|10807.5|11087.5|10937.5|10822.5|10740|14
1540180800000|2018-10-22 04:00:00|10952.5|10912.5|10982.5|10832.5|11057.5|11000|10755|10715|216
1540267200000|2018-10-23 04:00:00|10977.5|10827.5|10835|10795|11067.5|10987.5|10822.5|10747.5|233
1540353600000|2018-10-24 04:00:00|10837.5|10797.5|10850|10810|10992.5|10925|10762.5|10722.5|229
1540440000000|2018-10-25 04:00:00|10857.5|10817.5|10805|10765|10897.5|10832.5|10772.5|10697.5|346
1540526400000|2018-10-26 04:00:00|10810|10770|10782.5|10742.5|10880|10812.5|10732.5|10670|766
1540699200000|2018-10-28 04:00:00|10737.5|10697.5|10832.5|10682.5|10867.5|10785|10737.5|10680|17
1540785600000|2018-10-29 04:00:00|10825|10675|10552.5|10402.5|10830|10742.5|10377.5|10337.5|516
1540872000000|2018-10-30 04:00:00|10470|10430|10455|10415|10525|10430|10267.5|10187.5|304
1545886800000|2018-12-27 05:00:00|10275|10235|10262.5|10222.5|10352.5|10312.5|10127.5|10087.5|393
1545973200000|2018-12-28 05:00:00|10310|10270|10325|10285|10337.5|10297.5|10252.5|10212.5|975
1546146000000|2018-12-30 05:00:00|10330|10290|10472.5|10322.5|10472.5|10377.5|10330|10257.5|15
1546232400000|2018-12-31 05:00:00|10425|10275|10382.5|10342.5|10457.5|10352.5|10312.5|10257.5|280
1546318800000|2019-01-01 05:00:00|10385|10345|10385|10345|10385|10345|10385|10345|0
1546405200000|2019-01-02 05:00:00|10542.5|10502.5|10382.5|10342.5|10555|10502.5|10300|10232.5|323
1546491600000|2019-01-03 05:00:00|10387.5|10347.5|10467.5|10427.5|10517.5|10455|10300|10260|543
1546578000000|2019-01-04 05:00:00|10472.5|10432.5|10510|10470|10540|10477.5|10427.5|10382.5|181
1546750800000|2019-01-06 05:00:00|10507.5|10467.5|10517.5|10477.5|10552.5|10492.5|10502.5|10382.5|15
1546837200000|2019-01-07 05:00:00|10560|10520|10692.5|10652.5|10702.5|10662.5|10510|10470|390
1546923600000|2019-01-08 05:00:00|10712.5|10672.5|10735|10695|10797.5|10725|10597.5|10557.5|487
1547010000000|2019-01-09 05:00:00|10742.5|10702.5|10805|10765|10835|10795|10727.5|10687.5|534
1547096400000|2019-01-10 05:00:00|10807.5|10767.5|10872.5|10832.5|10902.5|10837.5|10807.5|10752.5|385
1547182800000|2019-01-11 05:00:00|10855|10825|10800|10760|10945|10905|10710|10670|381
1547355600000|2019-01-13 05:00:00|10780|10745|10780|10740|10785|10745|10772.5|10732.5|14
1547442000000|2019-01-14 05:00:00|10782.5|10742.5|10632.5|10482.5|10817.5|10777.5|10562.5|10477.5|204
1547528400000|2019-01-15 05:00:00|10627.5|10477.5|10395|10355|10632.5|10542.5|10357.5|10302.5|396
1547614800000|2019-01-16 05:00:00|10465|10315|10567.5|10417.5|10570|10470|10392.5|10315|141
1547701200000|2019-01-17 05:00:00|10527.5|10487.5|10612.5|10462.5|10680|10630|10522.5|10437.5|126
1547787600000|2019-01-18 05:00:00|10632.5|10482.5|10650|10610|10717.5|10667.5|10557.5|10482.5|141
1548046800000|2019-01-21 05:00:00|10707.5|10557.5|10692.5|10542.5|10720|10570|10692.5|10542.5|0
1548133200000|2019-01-22 05:00:00|10637.5|10597.5|10722.5|10572.5|10835|10795|10637.5|10570|235
1548219600000|2019-01-23 05:00:00|10707.5|10557.5|10752.5|10712.5|10872.5|10802.5|10675|10557.5|224
1548306000000|2019-01-24 05:00:00|10765|10725|10695|10655|10837.5|10797.5|10685|10645|258
1548392400000|2019-01-25 05:00:00|10775|10625|10687.5|10647.5|10802.5|10762.5|10685|10615|180
1548565200000|2019-01-27 05:00:00|10762.5|10612.5|10770|10620|10770|10620|10762.5|10612.5|0
1548651600000|2019-01-28 05:00:00|10757.5|10607.5|10730|10690|10827.5|10767.5|10710|10607.5|236
1548738000000|2019-01-29 05:00:00|10732.5|10692.5|10752.5|10712.5|10767.5|10727.5|10725|10685|285
1548824400000|2019-01-30 05:00:00|10697.5|10657.5|10662.5|10622.5|10715|10675|10642.5|10602.5|394
1548910800000|2019-01-31 05:00:00|10652.5|10612.5|10637.5|10597.5|10685|10645|10602.5|10532.5|713
1548997200000|2019-02-01 05:00:00|10655|10615|10687.5|10647.5|10767.5|10710|10645|10605|421
1549170000000|2019-02-03 05:00:00|10692.5|10652.5|10702.5|10662.5|10717.5|10677.5|10692.5|10652.5|4
1549256400000|2019-02-04 05:00:00|10690|10652.5|10710|10670|10717.5|10677.5|10677.5|10637.5|199
1549342800000|2019-02-05 05:00:00|10690|10650|10740|10700|10777.5|10737.5|10677.5|10597.5|318
1549429200000|2019-02-06 05:00:00|10727.5|10687.5|10485|10445|10752.5|10712.5|10427.5|10370|878
1549515600000|2019-02-07 05:00:00|10547.5|10397.5|10500|10460|10562.5|10522.5|10385|10345|416
1549602000000|2019-02-08 05:00:00|10505|10465|10382.5|10342.5|10512.5|10472.5|10382.5|10342.5|544
1549774800000|2019-02-10 05:00:00|10392.5|10352.5|10380|10340|10392.5|10352.5|10375|10335|5
1549861200000|2019-02-11 05:00:00|10385|10345|10302.5|10262.5|10387.5|10347.5|10277.5|10210|667
1549947600000|2019-02-12 05:00:00|10305|10265|10305|10265|10392.5|10325|10272.5|10232.5|660
1550034000000|2019-02-13 05:00:00|10300|10260|10290|10250|10385|10345|10262.5|10222.5|967
1550120400000|2019-02-14 05:00:00|10297.5|10257.5|10205|10165|10305|10265|10197.5|10157.5|797
1550206800000|2019-02-15 05:00:00|10202.5|10162.5|10015|9975|10202.5|10162.5|9992.5|9952.5|1106
1550466000000|2019-02-18 05:00:00|9997.5|9957.5|9990|9950|9997.5|9957.5|9980|9940|22
1550552400000|2019-02-19 05:00:00|10000|9960|9905|9865|10000|9960|9845|9772.5|730
1550638800000|2019-02-20 05:00:00|9902.5|9862.5|10070|10030|10112.5|10045|9822.5|9752.5|605
1550725200000|2019-02-21 05:00:00|10072.5|10032.5|10235|10195|10377.5|10282.5|10060|10020|382
1550811600000|2019-02-22 05:00:00|10240|10200|10215|10175|10287.5|10202.5|10167.5|10082.5|498
1550984400000|2019-02-24 05:00:00|10217.5|10177.5|10222.5|10182.5|10287.5|10212.5|10210|10130|7
1551070800000|2019-02-25 05:00:00|10210|10170|10157.5|10007.5|10210|10170|10030|9967.5|324
1551157200000|2019-02-26 05:00:00|10090|10050|10385|10345|10605|10527.5|10090|10007.5|1053
1551243600000|2019-02-27 05:00:00|10457.5|10417.5|10327.5|10287.5|10552.5|10512.5|10267.5|10192.5|519
1556251200000|2019-04-26 04:00:00|10417.5|10377.5|10480|10440|10492.5|10452.5|10352.5|10305|712
1556424000000|2019-04-28 04:00:00|10520|10480|10525|10485|10590|10485|10515|10432.5|11
1556510400000|2019-04-29 04:00:00|10562.5|10522.5|10640|10600|10702.5|10635|10402.5|10362.5|1083
1556596800000|2019-04-30 04:00:00|10625|10585|10582.5|10542.5|10645|10585|10455|10415|381
1556683200000|2019-05-01 04:00:00|10587.5|10547.5|10607.5|10457.5|10627.5|10547.5|10427.5|10387.5|447
1556769600000|2019-05-02 04:00:00|10612.5|10462.5|10747.5|10597.5|10747.5|10707.5|10532.5|10457.5|302
1556856000000|2019-05-03 04:00:00|10722.5|10572.5|10787.5|10747.5|10840|10765|10627.5|10562.5|306
1557028800000|2019-05-05 04:00:00|10822.5|10672.5|10742.5|10702.5|10822.5|10722.5|10715|10635|20
1557115200000|2019-05-06 04:00:00|10710|10670|10742.5|10702.5|10767.5|10727.5|10677.5|10637.5|376
1557201600000|2019-05-07 04:00:00|10787.5|10747.5|10930|10890|11117.5|11062.5|10757.5|10717.5|883
1557288000000|2019-05-08 04:00:00|10942.5|10902.5|10977.5|10937.5|11007.5|10967.5|10942.5|10902.5|398
1557374400000|2019-05-09 04:00:00|10980|10940|10975|10935|11050|11010|10935|10870|402
1557460800000|2019-05-10 04:00:00|10955|10915|11012.5|10972.5|11030|10975|10950|10872.5|301
1557633600000|2019-05-12 04:00:00|11052.5|10902.5|11032.5|10992.5|11052.5|11000|10992.5|10902.5|14
1557720000000|2019-05-13 04:00:00|11040|11000|11017.5|10977.5|11105|11065|10982.5|10917.5|360
1557806400000|2019-05-14 04:00:00|11045|11005|10960|10920|11177.5|11137.5|10790|10730|772
1557892800000|2019-05-15 04:00:00|10957.5|10917.5|10940|10900|11002.5|10962.5|10880|10840|219
1557979200000|2019-05-16 04:00:00|10947.5|10907.5|10917.5|10877.5|10965|10925|10915|10875|121
1558065600000|2019-05-17 04:00:00|10922.5|10882.5|11055|11015|11102.5|11062.5|10922.5|10837.5|251
1558238400000|2019-05-19 04:00:00|11077.5|11037.5|11090|11050|11135|11055|11070|10972.5|4
1558324800000|2019-05-20 04:00:00|11107.5|11067.5|11250|11210|11285|11217.5|11105|11012.5|374
1558411200000|2019-05-21 04:00:00|11255|11215|11295|11255|11360|11320|11230|11150|678
1558497600000|2019-05-22 04:00:00|11352.5|11202.5|11387.5|11237.5|11412.5|11372.5|11295|11202.5|500
1558584000000|2019-05-23 04:00:00|11395|11245|11565|11525|11647.5|11607.5|11345|11245|1183
1558670400000|2019-05-24 04:00:00|11625|11585|11595|11555|11757.5|11717.5|11452.5|11377.5|940
1558929600000|2019-05-27 04:00:00|11650|11500|11625|11585|11662.5|11585|11585|11500|22
1559016000000|2019-05-28 04:00:00|11642.5|11602.5|11635|11595|11867.5|11827.5|11517.5|11425|1078
1559102400000|2019-05-29 04:00:00|11707.5|11557.5|11705|11665|11917.5|11877.5|11662.5|11557.5|1122
1559188800000|2019-05-30 04:00:00|11767.5|11617.5|11677.5|11637.5|11767.5|11727.5|11597.5|11557.5|570
1559275200000|2019-05-31 04:00:00|11700|11550|11487.5|11447.5|11720|11657.5|11407.5|11367.5|722
1559448000000|2019-06-02 04:00:00|11497.5|11347.5|11425|11385|11497.5|11410|11425|11345|9
1559534400000|2019-06-03 04:00:00|11417.5|11377.5|11695|11655|11777.5|11725|11417.5|11377.5|548
1559620800000|2019-06-04 04:00:00|11742.5|11592.5|11690|11650|11745|11670|11645|11567.5|272
1559707200000|2019-06-05 04:00:00|11697.5|11547.5|11682.5|11642.5|11757.5|11717.5|11605|11507.5|263
1559793600000|2019-06-06 04:00:00|11685|11645|11752.5|11712.5|11807.5|11767.5|11667.5|11597.5|700
1559880000000|2019-06-07 04:00:00|11772.5|11622.5|11737.5|11697.5|11772.5|11727.5|11700|11622.5|206
1560052800000|2019-06-09 04:00:00|11712.5|11672.5|11712.5|11672.5|11715|11675|11707.5|11667.5|0
1560139200000|2019-06-10 04:00:00|11720|11680|11745|11705|11805|11765|11720|11637.5|264
1560225600000|2019-06-11 04:00:00|11762.5|11722.5|11562.5|11522.5|11765|11725|11482.5|11442.5|692
1560312000000|2019-06-12 04:00:00|11617.5|11577.5|11732.5|11692.5|11790|11717.5|11525|11482.5|377
1560398400000|2019-06-13 04:00:00|11785|11635|11710|11560|11787.5|11707.5|11662.5|11557.5|495
1560484800000|2019-06-14 04:00:00|11692.5|11652.5|11702.5|11552.5|11717.5|11677.5|11592.5|11520|1008
1560657600000|2019-06-16 04:00:00|11705|11555|11650|11610|11705|11615|11650|11550|0
1560744000000|2019-06-17 04:00:00|11707.5|11557.5|11640|11600|11707.5|11620|11622.5|11552.5|1056
1560830400000|2019-06-18 04:00:00|11635|11595|11550|11510|11637.5|11595|11545|11487.5|824
1560916800000|2019-06-19 04:00:00|11530|11490|11347.5|11307.5|11627.5|11587.5|11332.5|11252.5|691
1561003200000|2019-06-20 04:00:00|11330|11290|11255|11215|11332.5|11292.5|11087.5|11047.5|657
1561089600000|2019-06-21 04:00:00|11245|11205|11392.5|11242.5|11437.5|11382.5|11240|11177.5|421
1561262400000|2019-06-23 04:00:00|11312.5|11272.5|11312.5|11272.5|11315|11275|11290|11250|1
1561348800000|2019-06-24 04:00:00|11385|11235|11207.5|11167.5|11395|11327.5|11172.5|11132.5|556
1561435200000|2019-06-25 04:00:00|11202.5|11162.5|11062.5|11022.5|11215|11175|11062.5|11000|414
1561521600000|2019-06-26 04:00:00|11055|11015|11130|10980|11147.5|11107.5|11017.5|10967.5|411
1561608000000|2019-06-27 04:00:00|11155|11005|11205|11055|11277.5|11200|11035|10967.5|688
1566964800000|2019-08-28 04:00:00|11457.5|11417.5|11662.5|11622.5|11697.5|11637.5|11457.5|11417.5|1017
1567051200000|2019-08-29 04:00:00|11672.5|11632.5|11900|11860|11982.5|11922.5|11665|11587.5|1293
1567137600000|2019-08-30 04:00:00|11902.5|11862.5|11960|11920|12047.5|11995|11815|11732.5|789
1567396800000|2019-09-02 04:00:00|11987.5|11837.5|11960|11920|12007.5|11942.5|11955|11835|35
1567483200000|2019-09-03 04:00:00|11970|11930|12002.5|11962.5|12037.5|11977.5|11922.5|11855|689
1567569600000|2019-09-04 04:00:00|11995|11955|11997.5|11957.5|12042.5|11985|11875|11795|530
1567656000000|2019-09-05 04:00:00|11992.5|11952.5|11922.5|11882.5|12017.5|11977.5|11860|11802.5|420
1567742400000|2019-09-06 04:00:00|11927.5|11880|11982.5|11942.5|11987.5|11947.5|11910|11870|306
1567915200000|2019-09-08 04:00:00|11967.5|11927.5|11972.5|11932.5|11972.5|11932.5|11962.5|11922.5|11
1568001600000|2019-09-09 04:00:00|11940|11900|11942.5|11902.5|11967.5|11927.5|11897.5|11857.5|202
1568088000000|2019-09-10 04:00:00|11947.5|11907.5|12025|11985|12057.5|12012.5|11937.5|11897.5|442
1568174400000|2019-09-11 04:00:00|12022.5|11982.5|12085|12045|12132.5|12077.5|11985|11922.5|570
1568260800000|2019-09-12 04:00:00|12080|12040|12177.5|12137.5|12225|12177.5|12070|12030|635
1568347200000|2019-09-13 04:00:00|12182.5|12142.5|12252.5|12212.5|12292.5|12252.5|12182.5|12142.5|680
1568520000000|2019-09-15 04:00:00|12247.5|12207.5|12257.5|12217.5|12257.5|12217.5|12245|12205|29
1568606400000|2019-09-16 04:00:00|12255|12215|12225|12185|12257.5|12217.5|12212.5|12172.5|557
1568692800000|2019-09-17 04:00:00|12222.5|12182.5|12280|12240|12337.5|12297.5|12222.5|12170|621
1568779200000|2019-09-18 04:00:00|12287.5|12247.5|12355|12205|12382.5|12342.5|12277.5|12197.5|522
1568865600000|2019-09-19 04:00:00|12370|12330|12340|12300|12402.5|12362.5|12337.5|12297.5|590
1568952000000|2019-09-20 04:00:00|12342.5|12302.5|12340|12300|12367.5|12327.5|12277.5|12237.5|398
1569124800000|2019-09-22 04:00:00|12340|12190|12265|12225|12342.5|12255|12260|12190|10
1569211200000|2019-09-23 04:00:00|12257.5|12217.5|12052.5|12012.5|12287.5|12247.5|12037.5|11997.5|704
1569297600000|2019-09-24 04:00:00|12030|11990|11992.5|11952.5|12075|12035|11992.5|11902.5|519
1569384000000|2019-09-25 04:00:00|11982.5|11942.5|11937.5|11897.5|12025|11942.5|11895|11855|535
1569470400000|2019-09-26 04:00:00|11935|11895|12080|12040|12237.5|12195|11897.5|11857.5|663
1569556800000|2019-09-27 04:00:00|12092.5|12052.5|12195|12155|12275|12235|12092.5|12035|466
1569729600000|2019-09-29 04:00:00|12150|12000|12185|12035|12185|12065|12072.5|11997.5|7
1569816000000|2019-09-30 04:00:00|12167.5|12017.5|12002.5|11962.5|12172.5|12095|11977.5|11937.5|443
1569902400000|2019-10-01 04:00:00|11995|11955|11877.5|11837.5|12005|11965|11875|11835|421
1569988800000|2019-10-02 04:00:00|11872.5|11832.5|11740|11700|11897.5|11832.5|11710|11662.5|1320
1570075200000|2019-10-03 04:00:00|11750|11710|11755|11715|11812.5|11765|11722.5|11662.5|418
1570161600000|2019-10-04 04:00:00|11852.5|11702.5|11692.5|11652.5|11852.5|11802.5|11665|11625|490
1570334400000|2019-10-06 04:00:00|11672.5|11632.5|11672.5|11632.5|11672.5|11632.5|11670|11630|1
1570420800000|2019-10-07 04:00:00|11670|11630|11667.5|11627.5|11750|11710|11642.5|11572.5|655
1570507200000|2019-10-08 04:00:00|11685|11642.5|11950|11800|11955|11895|11677.5|11620|1012
1570593600000|2019-10-09 04:00:00|11927.5|11890|12022.5|11982.5|12077.5|12022.5|11890|11850|556
1570680000000|2019-10-10 04:00:00|12055|12015|12037.5|11997.5|12187.5|12147.5|12037.5|11970|640
1570766400000|2019-10-11 04:00:00|12052.5|12012.5|12067.5|12027.5|12122.5|12042.5|12005|11965|637
1570939200000|2019-10-13 04:00:00|12087.5|12047.5|12057.5|12017.5|12107.5|12047.5|12040|11957.5|4
1571025600000|2019-10-14 04:00:00|12087.5|11937.5|11987.5|11947.5|12087.5|12012.5|11902.5|11862.5|450
1571112000000|2019-10-15 04:00:00|12002.5|11962.5|11910|11870|12087.5|12010|11872.5|11782.5|713
1571198400000|2019-10-16 04:00:00|11895|11855|12017.5|11977.5|12110|12035|11865|11787.5|448
1571284800000|2019-10-17 04:00:00|12020|11980|12037.5|11887.5|12057.5|12017.5|11927.5|11852.5|446
1571371200000|2019-10-18 04:00:00|11977.5|11937.5|12007.5|11857.5|12027.5|11952.5|11915|11857.5|417
1571544000000|2019-10-20 04:00:00|11942.5|11902.5|11940|11900|11945|11905|11940|11900|0
1571630400000|2019-10-21 04:00:00|11935|11895|11867.5|11717.5|11935|11895|11787.5|11702.5|797
1571716800000|2019-10-22 04:00:00|11840|11802.5|11715|11675|11917.5|11877.5|11710|11670|529
1571803200000|2019-10-23 04:00:00|11687.5|11647.5|11692.5|11652.5|11767.5|11677.5|11682.5|11617.5|261
1571889600000|2019-10-24 04:00:00|11757.5|11607.5|11760|11720|11775|11735|11682.5|11607.5|476
1571976000000|2019-10-25 04:00:00|11742.5|11702.5|11817.5|11777.5|11840|11792.5|11727.5|11677.5|542
1572148800000|2019-10-27 04:00:00|11792.5|11750|11792.5|11752.5|11792.5|11752.5|11790|11750|2
1572235200000|2019-10-28 04:00:00|11800|11760|11552.5|11512.5|11862.5|11805|11532.5|11452.5|781
1572321600000|2019-10-29 04:00:00|11540|11500|11645|11605|11822.5|11770|11492.5|11452.5|726
1572408000000|2019-10-30 04:00:00|11637.5|11597.5|11777.5|11627.5|11937.5|11877.5|11622.5|11567.5|482
1577422800000|2019-12-27 05:00:00|13100|13060|13200|13160|13322.5|13257.5|13100|13022.5|1119
1577595600000|2019-12-29 05:00:00|13232.5|13192.5|13252.5|13102.5|13252.5|13197.5|13150|13065|44
1577682000000|2019-12-30 05:00:00|13217.5|13177.5|13237.5|13197.5|13317.5|13277.5|13215|13122.5|1306
1577768400000|2019-12-31 05:00:00|13245|13205|13320|13280|13332.5|13292.5|13245|13205|469
1577854800000|2020-01-01 05:00:00|13305|13265|13305|13265|13305|13265|13305|13265|0
1577941200000|2020-01-02 05:00:00|13250|13210|13120|13080|13292.5|13252.5|13095|13007.5|660
1578027600000|2020-01-03 05:00:00|13082.5|13042.5|13225|13185|13237.5|13197.5|13082.5|13042.5|507
1578200400000|2020-01-05 05:00:00|13225|13075|13195|13155|13262.5|13175|13195|13075|97
1578286800000|2020-01-06 05:00:00|13207.5|13057.5|13057.5|13017.5|13207.5|13142.5|13005|12965|341
1578373200000|2020-01-07 05:00:00|13045|13005|13085|13045|13172.5|13082.5|12880|12840|579
1578459600000|2020-01-08 05:00:00|13075|13035|13055|13015|13100|13060|13015|12942.5|224
1578546000000|2020-01-09 05:00:00|13050|13010|13292.5|13142.5|13542.5|13477.5|13050|12967.5|1086
1578632400000|2020-01-10 05:00:00|13232.5|13195|13345|13305|13430|13370|13077.5|13017.5|703
1578805200000|2020-01-12 05:00:00|13322.5|13282.5|13350|13310|13357.5|13317.5|13322.5|13282.5|17
1578891600000|2020-01-13 05:00:00|13330|13290|13210|13170|13377.5|13337.5|13175|13127.5|524
1578978000000|2020-01-14 05:00:00|13220|13180|13390|13350|13397.5|13357.5|13202.5|13162.5|331
1579064400000|2020-01-15 05:00:00|13392.5|13352.5|13415|13375|13435|13395|13282.5|13242.5|475
1579150800000|2020-01-16 05:00:00|13400|13360|13352.5|13312.5|13407.5|13367.5|13290|13250|231
1579237200000|2020-01-17 05:00:00|13332.5|13292.5|13527.5|13487.5|13642.5|13597.5|13327.5|13287.5|653
1579496400000|2020-01-20 05:00:00|13500|13460|13530|13490|13530|13490|13500|13460|29
1579582800000|2020-01-21 05:00:00|13542.5|13502.5|13432.5|13392.5|13610|13570|13392.5|13330|359
1579669200000|2020-01-22 05:00:00|13445|13405|13410|13370|13495|13455|13372.5|13312.5|287
1579755600000|2020-01-23 05:00:00|13430|13390|13602.5|13562.5|13712.5|13672.5|13410|13370|544
1579842000000|2020-01-24 05:00:00|13617.5|13577.5|13582.5|13542.5|13672.5|13632.5|13557.5|13517.5|277
1580014800000|2020-01-26 05:00:00|13520|13480|13467.5|13427.5|13550|13480|13420|13327.5|70
1580101200000|2020-01-27 05:00:00|13427.5|13387.5|13487.5|13447.5|13567.5|13527.5|13410|13345|299
1580187600000|2020-01-28 05:00:00|13460|13420|13615|13575|13627.5|13587.5|13427.5|13387.5|468
1580274000000|2020-01-29 05:00:00|13585|13545|13707.5|13667.5|13772.5|13715|13585|13545|565
1580360400000|2020-01-30 05:00:00|13682.5|13642.5|13672.5|13522.5|13742.5|13695|13500|13460|684
1580446800000|2020-01-31 05:00:00|13662.5|13512.5|13635|13595|13695|13655|13492.5|13437.5|469
1580619600000|2020-02-02 05:00:00|13697.5|13547.5|13607.5|13567.5|13697.5|13580|13600|13512.5|2
1580706000000|2020-02-03 05:00:00|13655|13615|13550|13510|13685|13645|13520|13480|518
1580792400000|2020-02-04 05:00:00|13552.5|13512.5|13550|13510|13657.5|13585|13452.5|13402.5|280
1580878800000|2020-02-05 05:00:00|13535|13495|13547.5|13507.5|13610|13552.5|13510|13437.5|838
1580965200000|2020-02-06 05:00:00|13555|13515|13532.5|13492.5|13567.5|13527.5|13532.5|13492.5|434
1581051600000|2020-02-07 05:00:00|13537.5|13497.5|13640|13600|13650|13610|13535|13495|335
1581224400000|2020-02-09 05:00:00|13607.5|13567.5|13630|13590|13635|13595|13607.5|13567.5|2
1581310800000|2020-02-10 05:00:00|13622.5|13582.5|13760|13720|13855|13815|13610|13517.5|982
1581397200000|2020-02-11 05:00:00|13712.5|13670|13597.5|13557.5|13777.5|13707.5|13565|13507.5|971
1581483600000|2020-02-12 05:00:00|13570|13530|13320|13280|13570|13530|13235|13180|1197
1581570000000|2020-02-13 05:00:00|13290|13250|13322.5|13282.5|13372.5|13307.5|13107.5|13047.5|1263
1581656400000|2020-02-14 05:00:00|13332.5|13292.5|13330|13290|13437.5|13397.5|13322.5|13282.5|579
1581829200000|2020-02-16 05:00:00|13400|13250|13400|13250|13400|13250|13400|13250|0
1581915600000|2020-02-17 05:00:00|13322.5|13282.5|13337.5|13297.5|13340|13300|13322.5|13282.5|25
1582002000000|2020-02-18 05:00:00|13322.5|13282.5|13435|13395|13482.5|13442.5|13322.5|13282.5|1046
1582088400000|2020-02-19 05:00:00|13447.5|13407.5|13430|13390|13530|13462.5|13352.5|13312.5|523
1582174800000|2020-02-20 05:00:00|13410|13370|13505|13355|13542.5|13502.5|13405|13352.5|681
1582261200000|2020-02-21 05:00:00|13455|13415|13420|13380|13462.5|13422.5|13332.5|13292.5|1000
1582434000000|2020-02-23 05:00:00|13442.5|13292.5|13380|13340|13442.5|13340|13340|13262.5|3
1582520400000|2020-02-24 05:00:00|13360|13320|13450|13300|13460|13390|13282.5|13227.5|713
1582606800000|2020-02-25 05:00:00|13360|13320|13405|13365|13512.5|13452.5|13335|13295|1126
1582693200000|2020-02-26 05:00:00|13400|13360|13415|13375|13607.5|13502.5|13372.5|13307.5|611
1582779600000|2020-02-27 05:00:00|13395|13355|13440|13400|13597.5|13510|13297.5|13230|421
1588046400000|2020-04-28 04:00:00|14992.5|14842.5|14772.5|14732.5|15032.5|14987.5|14695|14550|462
1588132800000|2020-04-29 04:00:00|14715|14665|14790|14750|14900|14797.5|14065|13982.5|498
1588219200000|2020-04-30 04:00:00|14827.5|14677.5|14842.5|14802.5|15107.5|15010|14760|14675|397
1588305600000|2020-05-01 04:00:00|14897.5|14747.5|14810|14770|15097.5|15022.5|14772.5|14700|272
1588478400000|2020-05-03 04:00:00|14900|14750|14830|14790|14905|14805|14812.5|14722.5|4
1588564800000|2020-05-04 04:00:00|14817.5|14795|14737.5|14697.5|14902.5|14800|14677.5|14602.5|300
1588651200000|2020-05-05 04:00:00|14722.5|14682.5|14837.5|14687.5|14862.5|14765|14625|14562.5|188
1588737600000|2020-05-06 04:00:00|14715|14675|14987.5|14837.5|15032.5|14962.5|14715|14647.5|200
1588824000000|2020-05-07 04:00:00|14935|14895|15145|14995|15145|15072.5|14895|14787.5|129
1588910400000|2020-05-08 04:00:00|15107.5|15067.5|15340|15300|15547.5|15462.5|15107.5|15042.5|409
1589083200000|2020-05-10 04:00:00|15370|15220|15382.5|15232.5|15410|15282.5|15267.5|15195|8
1589169600000|2020-05-11 04:00:00|15372.5|15332.5|15422.5|15382.5|15510|15437.5|15355|15260|214
1589256000000|2020-05-12 04:00:00|15437.5|15395|15605|15455|15832.5|15792.5|15340|15222.5|401
1589342400000|2020-05-13 04:00:00|15595|15445|16065|15915|16532.5|16382.5|15452.5|15372.5|378
1589428800000|2020-05-14 04:00:00|16080|15930|16060|15910|16172.5|16037.5|15882.5|15767.5|274
1589515200000|2020-05-15 04:00:00|16050|15900|16005|15965|16072.5|16015|15562.5|15457.5|328
1589688000000|2020-05-17 04:00:00|16085|16045|16027.5|15987.5|16187.5|16045|16012.5|15930|10
1589774400000|2020-05-18 04:00:00|16187.5|16037.5|16042.5|16002.5|16425|16340|16035|15950|429
1589860800000|2020-05-19 04:00:00|16097.5|15947.5|16130|16090|16220|16120|15935|15870|200
1589947200000|2020-05-20 04:00:00|16175|16025|16182.5|16032.5|16220|16170|16027.5|15947.5|185
1590033600000|2020-05-21 04:00:00|16060|16020|16032.5|15992.5|16110|16050|15967.5|15867.5|194
1590120000000|2020-05-22 04:00:00|16152.5|16002.5|16075|16035|16167.5|16097.5|16045|15960|142
1590379200000|2020-05-25 04:00:00|16110|15960|16405|16255|16415|16375|16027.5|15950|89
1590465600000|2020-05-26 04:00:00|16347.5|16197.5|16275|16235|16440|16320|16165|16082.5|175
1590552000000|2020-05-27 04:00:00|16315|16165|16430|16280|16442.5|16377.5|16255|16160|264
1590638400000|2020-05-28 04:00:00|16402.5|16252.5|17125|16975|17497.5|17347.5|16382.5|16245|889
1590724800000|2020-05-29 04:00:00|17190|17147.5|17317.5|17277.5|17367.5|17282.5|17035|16917.5|726
1590897600000|2020-05-31 04:00:00|17152.5|17112.5|17257.5|17107.5|17320|17252.5|17052.5|17012.5|34
1590984000000|2020-06-01 04:00:00|17210|17170|18470|18320|18630|18507.5|17210|17152.5|1118
1590984000000|2020-06-01 04:00:00|17210|17170|18470|18320|18630|18507.5|17210|17152.5|1118
1591070400000|2020-06-02 04:00:00|18407.5|18367.5|19935|19785|20390|20240|18382.5|18310|1258
1591156800000|2020-06-03 04:00:00|19825|19777.5|22087.5|22047.5|22240|22090|19790|19697.5|1175
1591243200000|2020-06-04 04:00:00|22042.5|22002.5|20607.5|20457.5|23840|23690|20582.5|20457.5|1506
1591329600000|2020-06-05 04:00:00|20195|20045|20547.5|20397.5|20582.5|20542.5|20107.5|19957.5|151
1591502400000|2020-06-07 04:00:00|19080|19040|19080|19040|19082.5|19042.5|19080|19040|14
1591588800000|2020-06-08 04:00:00|17582.5|17542.5|17567.5|17417.5|17582.5|17542.5|17567.5|17417.5|130
1591675200000|2020-06-09 04:00:00|17582.5|17542.5|16427.5|16277.5|17582.5|17542.5|16107.5|15957.5|657
1591761600000|2020-06-10 04:00:00|16262.5|16112.5|15877.5|15727.5|16262.5|16125|15547.5|15397.5|621
1591848000000|2020-06-11 04:00:00|15862.5|15712.5|14695|14545|15862.5|15750|14277.5|14157.5|1813
1591934400000|2020-06-12 04:00:00|14797.5|14647.5|16087.5|16047.5|16100|16050|14612.5|14517.5|583
1592107200000|2020-06-14 04:00:00|16210|16060|16677.5|16527.5|17145|16995|16210|16060|77
1592193600000|2020-06-15 04:00:00|16560|16410|16550|16400|16890|16807.5|16470|16320|479
1592280000000|2020-06-16 04:00:00|16425|16275|14715|14565|16660|16510|14582.5|14432.5|262
1592366400000|2020-06-17 04:00:00|14575|14425|14617.5|14467.5|14752.5|14657.5|14330|14252.5|429
1592452800000|2020-06-18 04:00:00|14642.5|14492.5|14207.5|14057.5|14675|14575|14000|13897.5|201
1592539200000|2020-06-19 04:00:00|14307.5|14157.5|14147.5|13997.5|14395|14302.5|14030|13932.5|118
1592712000000|2020-06-21 04:00:00|14297.5|14147.5|14297.5|14147.5|14297.5|14147.5|14245|14095|0
1592798400000|2020-06-22 04:00:00|14317.5|14167.5|14090|13940|14402.5|14252.5|13955|13842.5|146
1592884800000|2020-06-23 04:00:00|14035|13885|14187.5|14037.5|14247.5|14102.5|13982.5|13885|114
1592971200000|2020-06-24 04:00:00|14197.5|14047.5|14050|13900|14197.5|14047.5|13910|13802.5|100
1593057600000|2020-06-25 04:00:00|14122.5|13972.5|13570|13420|14130|14045|13517.5|13367.5|221
1593144000000|2020-06-26 04:00:00|13630|13480|13737.5|13587.5|13877.5|13727.5|13122.5|13015|216
1593316800000|2020-06-28 04:00:00|13837.5|13687.5|14040|13890|14040|13890|13837.5|13687.5|0
1593403200000|2020-06-29 04:00:00|13840|13690|17075|16925|17432.5|17282.5|13670|13520|41
1598500800000|2020-08-27 04:00:00|12322.5|12280|12587.5|12547.5|12667.5|12587.5|12307.5|12232.5|646
1598587200000|2020-08-28 04:00:00|12650|12610|12302.5|12262.5|12722.5|12647.5|12292.5|12252.5|604
1598760000000|2020-08-30 04:00:00|12367.5|12217.5|12342.5|12302.5|12367.5|12312.5|12320|12202.5|16
1598846400000|2020-08-31 04:00:00|12385|12345|12287.5|12247.5|12545|12457.5|12230|12147.5|266
1598932800000|2020-09-01 04:00:00|12367.5|12327.5|12252.5|12212.5|12392.5|12327.5|12230|12160|203
1599019200000|2020-09-02 04:00:00|12242.5|12202.5|12290|12250|12355|12282.5|12232.5|12160|82
1599105600000|2020-09-03 04:00:00|12307.5|12267.5|12430|12280|12442.5|12372.5|12265|12172.5|114
1599192000000|2020-09-04 04:00:00|12372.5|12332.5|12410|12370|12545|12470|12370|12282.5|156
1599451200000|2020-09-07 04:00:00|12490|12340|12440|12400|12490|12400|12437.5|12327.5|0
1599537600000|2020-09-08 04:00:00|12407.5|12367.5|12475|12435|12572.5|12507.5|12395|12325|280
1599624000000|2020-09-09 04:00:00|12470|12430|12480|12330|12587.5|12497.5|12412.5|12322.5|208
1599710400000|2020-09-10 04:00:00|12410|12370|12347.5|12307.5|12647.5|12590|12307.5|12190|310
1599796800000|2020-09-11 04:00:00|12407.5|12257.5|12240|12090|12522.5|12447.5|12102.5|12047.5|487
1599969600000|2020-09-13 04:00:00|12230|12140|12205|12055|12230|12145|12107.5|12027.5|17
1600056000000|2020-09-14 04:00:00|12142.5|12102.5|12190|12150|12302.5|12222.5|12087.5|12035|239
1600142400000|2020-09-15 04:00:00|12157.5|12117.5|12160|12120|12225|12160|12122.5|12065|293
1600228800000|2020-09-16 04:00:00|12162.5|12122.5|12220|12070|12222.5|12152.5|12142.5|12067.5|141
1600315200000|2020-09-17 04:00:00|12162.5|12122.5|12270|12230|12352.5|12275|12150|12067.5|131
1600401600000|2020-09-18 04:00:00|12275|12235|12560|12520|12567.5|12527.5|12245|12145|253
1600574400000|2020-09-20 04:00:00|12535|12385|12585|12545|12612.5|12545|12502.5|12385|34
1600660800000|2020-09-21 04:00:00|12572.5|12532.5|12255|12215|12587.5|12547.5|12150|12072.5|413
1600747200000|2020-09-22 04:00:00|12317.5|12167.5|12562.5|12522.5|12635|12570|12250|12167.5|295
1600833600000|2020-09-23 04:00:00|12565|12525|12495|12455|12632.5|12567.5|12342.5|12267.5|199
1600920000000|2020-09-24 04:00:00|12490|12450|12565|12525|12635|12567.5|12475|12435|244
1601006400000|2020-09-25 04:00:00|12577.5|12537.5|12435|12395|12627.5|12557.5|12392.5|12312.5|256
1601179200000|2020-09-27 04:00:00|12475|12435|12552.5|12402.5|12562.5|12447.5|12475|12397.5|3
1601265600000|2020-09-28 04:00:00|12547.5|12460|12460|12420|12550|12462.5|12435|12357.5|119
1601352000000|2020-09-29 04:00:00|12455|12415|12512.5|12472.5|12592.5|12542.5|12450|12372.5|284
1601438400000|2020-09-30 04:00:00|12487.5|12447.5|12460|12420|12557.5|12502.5|12457.5|12362.5|347
1601524800000|2020-10-01 04:00:00|12510|12470|12530|12490|12597.5|12520|12487.5|12447.5|248
1601611200000|2020-10-02 04:00:00|12532.5|12492.5|12567.5|12527.5|12617.5|12545|12515|12457.5|176
1601784000000|2020-10-04 04:00:00|12545|12505|12542.5|12502.5|12547.5|12507.5|12537.5|12497.5|3
1601870400000|2020-10-05 04:00:00|12552.5|12512.5|12787.5|12637.5|12787.5|12732.5|12552.5|12472.5|498
1601956800000|2020-10-06 04:00:00|12745|12705|12655|12615|12762.5|12722.5|12625|12585|299
1602043200000|2020-10-07 04:00:00|12660|12620|12690|12650|12722.5|12682.5|12647.5|12607.5|302
1602129600000|2020-10-08 04:00:00|12700|12660|12722.5|12572.5|12772.5|12715|12652.5|12557.5|377
1602216000000|2020-10-09 04:00:00|12720|12570|12455|12415|12720|12640|11875|11835|762
1602388800000|2020-10-11 04:00:00|12540|12390|12380|12340|12570|12480|12380|12247.5|20
1602475200000|2020-10-12 04:00:00|12442.5|12292.5|12332.5|12292.5|12442.5|12360|12292.5|12220|304
1602561600000|2020-10-13 04:00:00|12305|12265|12285|12245|12412.5|12325|12252.5|12195|508
1602648000000|2020-10-14 04:00:00|12347.5|12197.5|12527.5|12377.5|12605|12532.5|12242.5|12197.5|522
1602734400000|2020-10-15 04:00:00|12455|12415|12520|12480|12617.5|12547.5|12432.5|12365|492
1602820800000|2020-10-16 04:00:00|12510|12470|12460|12310|12525|12482.5|12382.5|12307.5|967
1602993600000|2020-10-18 04:00:00|12480|12330|12462.5|12312.5|12480|12330|12462.5|12312.5|0
1603080000000|2020-10-19 04:00:00|12480|12330|12470|12320|12517.5|12437.5|12392.5|12307.5|589
1603166400000|2020-10-20 04:00:00|12467.5|12317.5|12232.5|12192.5|12467.5|12362.5|12210|12130|1261
1603252800000|2020-10-21 04:00:00|12230|12190|12217.5|12177.5|12347.5|12292.5|12202.5|12127.5|1156
1603339200000|2020-10-22 04:00:00|12202.5|12162.5|12282.5|12132.5|12332.5|12240|12202.5|12132.5|979
1603425600000|2020-10-23 04:00:00|12237.5|12197.5|12357.5|12317.5|12397.5|12327.5|12230|12157.5|1245
1603598400000|2020-10-25 04:00:00|12357.5|12317.5|12397.5|12247.5|12397.5|12325|12350|12247.5|2
1603684800000|2020-10-26 04:00:00|12477.5|12327.5|12305|12265|12502.5|12432.5|12292.5|12222.5|361
1603771200000|2020-10-27 04:00:00|12290|12250|12557.5|12407.5|12645|12512.5|12290|12247.5|701
1603857600000|2020-10-28 04:00:00|12487.5|12447.5|12490|12450|12575|12480|12452.5|12377.5|336
1603944000000|2020-10-29 04:00:00|12500|12460|12485|12445|12547.5|12467.5|12365|12282.5|229
1609218000000|2020-12-29 05:00:00|12337.5|12297.5|12557.5|12407.5|12567.5|12447.5|12322.5|12282.5|324
1609304400000|2020-12-30 05:00:00|12502.5|12462.5|12517.5|12477.5|12762.5|12687.5|12455|12357.5|394
1609390800000|2020-12-31 05:00:00|12510|12470|12747.5|12707.5|12802.5|12727.5|12507.5|12467.5|358
1609650000000|2021-01-03 05:00:00|12772.5|12732.5|12800|12650|12800|12732.5|12747.5|12635|5
1609736400000|2021-01-04 05:00:00|12750|12710|12735|12585|13057.5|12990|12627.5|12547.5|264
1609822800000|2021-01-05 05:00:00|12612.5|12462.5|12665|12625|12757.5|12697.5|12537.5|12447.5|226
1609909200000|2021-01-06 05:00:00|12672.5|12632.5|12720|12680|12752.5|12680|12632.5|12582.5|364
1609995600000|2021-01-07 05:00:00|12725|12685|12797.5|12647.5|12797.5|12705|12647.5|12602.5|154
1610082000000|2021-01-08 05:00:00|12767.5|12727.5|12760|12610|12797.5|12727.5|12657.5|12572.5|133
1610254800000|2021-01-10 05:00:00|12760|12610|12752.5|12602.5|12767.5|12617.5|12750|12600|0
1610341200000|2021-01-11 05:00:00|12690|12650|12680|12530|12797.5|12715|12602.5|12530|169
1610427600000|2021-01-12 05:00:00|12630|12590|12972.5|12822.5|12980|12905|12555|12477.5|276
1610514000000|2021-01-13 05:00:00|12942.5|12902.5|13145|12995|13167.5|13105|12905|12817.5|724
1610600400000|2021-01-14 05:00:00|13150|13110|13287.5|13137.5|13287.5|13207.5|13100|13000|533
1610686800000|2021-01-15 05:00:00|13237.5|13197.5|13167.5|13017.5|13412.5|13335|13092.5|13017.5|489
1610946000000|2021-01-18 05:00:00|13217.5|13067.5|13212.5|13062.5|13217.5|13067.5|13212.5|13062.5|5
1611032400000|2021-01-19 05:00:00|13187.5|13147.5|13185|13145|13312.5|13250|13107.5|13032.5|370
1611118800000|2021-01-20 05:00:00|13192.5|13152.5|13277.5|13127.5|13322.5|13252.5|13170|13095|191
1611205200000|2021-01-21 05:00:00|13232.5|13192.5|13315|13165|13315|13232.5|13187.5|13105|140
1611291600000|2021-01-22 05:00:00|13250|13210|13285|13245|13342.5|13272.5|13220|13122.5|193
1611464400000|2021-01-24 05:00:00|13267.5|13227.5|13280|13240|13287.5|13247.5|13267.5|13227.5|6
1611550800000|2021-01-25 05:00:00|13285|13245|13190|13150|13307.5|13250|13112.5|13005|273
1611637200000|2021-01-26 05:00:00|13235|13195|13327.5|13287.5|13332.5|13292.5|13195|13100|209
1611723600000|2021-01-27 05:00:00|13332.5|13292.5|13535|13385|13537.5|13467.5|13320|13222.5|438
1611810000000|2021-01-28 05:00:00|13505|13465|13430|13390|13527.5|13465|13382.5|13310|301
1611896400000|2021-01-29 05:00:00|13477.5|13327.5|13497.5|13457.5|13542.5|13462.5|13407.5|13320|369
1612069200000|2021-01-31 05:00:00|13485|13445|13530|13380|13537.5|13452.5|13477.5|13370|38
1612155600000|2021-02-01 05:00:00|13457.5|13417.5|13367.5|13327.5|13537.5|13452.5|13357.5|13302.5|481
1612242000000|2021-02-02 05:00:00|13365|13325|13355|13315|13407.5|13357.5|13350|13257.5|253
1612328400000|2021-02-03 05:00:00|13442.5|13292.5|13107.5|12957.5|13445|13320|12832.5|12715|1013
1612414800000|2021-02-04 05:00:00|13110|12960|13080|12930|13137.5|13047.5|13010|12917.5|392
1612501200000|2021-02-05 05:00:00|12945|12905|13030|12990|13080|12997.5|12845|12777.5|389
1612674000000|2021-02-07 05:00:00|13077.5|12927.5|13032.5|12992.5|13077.5|12992.5|13032.5|12927.5|0
1612760400000|2021-02-08 05:00:00|13050|13010|13090|12940|13140|13075|13002.5|12912.5|328
1612846800000|2021-02-09 05:00:00|13085|12935|13007.5|12857.5|13092.5|12972.5|12865|12787.5|704
1612933200000|2021-02-10 05:00:00|12927.5|12887.5|12967.5|12817.5|13022.5|12940|12885|12775|609
1613019600000|2021-02-11 05:00:00|12952.5|12802.5|12890|12850|12980|12892.5|12840|12770|782
1613106000000|2021-02-12 05:00:00|12885|12845|12832.5|12792.5|12962.5|12885|12827.5|12787.5|725
1613365200000|2021-02-15 05:00:00|12847.5|12807.5|12845|12805|12902.5|12825|12827.5|12752.5|41
1613451600000|2021-02-16 05:00:00|12842.5|12802.5|12730|12690|12842.5|12802.5|12642.5|12580|988
1613538000000|2021-02-17 05:00:00|12727.5|12687.5|12772.5|12622.5|12807.5|12735|12632.5|12567.5|638
1613624400000|2021-02-18 05:00:00|12717.5|12677.5|12797.5|12647.5|12807.5|12735|12672.5|12597.5|962
1613710800000|2021-02-19 05:00:00|12725|12685|12832.5|12792.5|13007.5|12925|12710|12640|1073
1613883600000|2021-02-21 05:00:00|12920|12770|12920|12770|12937.5|12850|12862.5|12765|19
1613970000000|2021-02-22 05:00:00|12942.5|12792.5|12987.5|12837.5|12995|12890|12852.5|12772.5|1203
1614056400000|2021-02-23 05:00:00|12892.5|12852.5|12955|12805|12967.5|12885|12842.5|12770|531
1614142800000|2021-02-24 05:00:00|12952.5|12802.5|12880|12730|12992.5|12917.5|12822.5|12712.5|259
1614229200000|2021-02-25 05:00:00|12895|12745|12827.5|12787.5|12972.5|12890|12782.5|12717.5|126
1619582400000|2021-04-28 04:00:00|13532.5|13382.5|13500|13460|13567.5|13477.5|13427.5|13352.5|412
1619668800000|2021-04-29 04:00:00|13565|13415|13740|13590|13802.5|13725|13475|13402.5|379
1619755200000|2021-04-30 04:00:00|13737.5|13587.5|13757.5|13607.5|13765|13692.5|13570|13482.5|246
1619928000000|2021-05-02 04:00:00|13697.5|13657.5|13717.5|13677.5|13742.5|13677.5|13685|13550|20
1620014400000|2021-05-03 04:00:00|13732.5|13692.5|13770|13730|13807.5|13742.5|13600|13532.5|404
1620100800000|2021-05-04 04:00:00|13812.5|13662.5|14232.5|14082.5|14252.5|14162.5|13657.5|13575|813
1620187200000|2021-05-05 04:00:00|14207.5|14167.5|14430|14390|14662.5|14590|13967.5|13887.5|1193
1620273600000|2021-05-06 04:00:00|14475|14435|14127.5|14087.5|14510|14462.5|14127.5|14050|610
1620360000000|2021-05-07 04:00:00|14130|14090|14562.5|14412.5|14562.5|14477.5|14125|14022.5|479
1620532800000|2021-05-09 04:00:00|14540|14390|14532.5|14382.5|14545|14452.5|14482.5|14382.5|15
1620619200000|2021-05-10 04:00:00|14495|14455|14217.5|14177.5|14580|14520|13975|13917.5|577
1620705600000|2021-05-11 04:00:00|14227.5|14187.5|14257.5|14107.5|14297.5|14222.5|14062.5|13977.5|241
1620792000000|2021-05-12 04:00:00|14255|14105|14165|14015|14257.5|14160|14010|13915|220
1620878400000|2021-05-13 04:00:00|14142.5|14040|13692.5|13652.5|14157.5|14040|13677.5|13602.5|501
1620964800000|2021-05-14 04:00:00|13752.5|13602.5|13620|13580|13752.5|13657.5|13572.5|13517.5|329
1621137600000|2021-05-16 04:00:00|13715|13565|13635|13595|13730|13595|13605|13527.5|14
1621224000000|2021-05-17 04:00:00|13682.5|13532.5|13585|13435|13682.5|13585|13472.5|13405|309
1621310400000|2021-05-18 04:00:00|13472.5|13432.5|13382.5|13342.5|13472.5|13432.5|13355|13312.5|486
1621396800000|2021-05-19 04:00:00|13350|13307.5|13515|13365|13532.5|13430|13282.5|13232.5|630
1621483200000|2021-05-20 04:00:00|13582.5|13432.5|13292.5|13252.5|13585|13497.5|13292.5|13252.5|226
1621569600000|2021-05-21 04:00:00|13287.5|13247.5|13202.5|13162.5|13287.5|13247.5|13200|13160|440
1621742400000|2021-05-23 04:00:00|13200|13160|13272.5|13122.5|13277.5|13180|13200|13122.5|13
1621828800000|2021-05-24 04:00:00|13197.5|13157.5|13252.5|13102.5|13267.5|13182.5|13135|13087.5|372
1621915200000|2021-05-25 04:00:00|13162.5|13122.5|13207.5|13167.5|13320|13237.5|13152.5|13082.5|301
1622001600000|2021-05-26 04:00:00|13215|13175|13235|13195|13292.5|13195|13187.5|13122.5|130
1622088000000|2021-05-27 04:00:00|13287.5|13137.5|13325|13175|13382.5|13300|13222.5|13137.5|269
1622174400000|2021-05-28 04:00:00|13322.5|13172.5|13320|13280|13442.5|13345|13222.5|13147.5|331
1622433600000|2021-05-31 04:00:00|13392.5|13242.5|13297.5|13257.5|13392.5|13277.5|13240|13165|26
1622520000000|2021-06-01 04:00:00|13310|13270|13287.5|13247.5|13492.5|13417.5|13272.5|13195|388
1622606400000|2021-06-02 04:00:00|13285|13245|13330|13290|13337.5|13297.5|13282.5|13242.5|265
1622692800000|2021-06-03 04:00:00|13317.5|13277.5|13357.5|13207.5|13377.5|13292.5|13287.5|13207.5|216
1622779200000|2021-06-04 04:00:00|13305|13265|13317.5|13277.5|13357.5|13292.5|13290|13207.5|205
1622952000000|2021-06-06 04:00:00|13325|13280|13375|13225|13382.5|13292.5|13317.5|13225|25
1623038400000|2021-06-07 04:00:00|13320|13285|13265|13225|13377.5|13297.5|13257.5|13182.5|343
1623124800000|2021-06-08 04:00:00|13260|13220|13147.5|13107.5|13302.5|13222.5|13147.5|13085|453
1623211200000|2021-06-09 04:00:00|13235|13085|13112.5|12962.5|13295|13202.5|13025|12950|475
1623297600000|2021-06-10 04:00:00|13110|12960|13012.5|12972.5|13112.5|13020|12827.5|12762.5|931
1623384000000|2021-06-11 04:00:00|13022.5|12982.5|12862.5|12822.5|13100|13007.5|12862.5|12822.5|447
1623556800000|2021-06-13 04:00:00|12970|12820|12862.5|12822.5|12975|12855|12862.5|12802.5|5
1623643200000|2021-06-14 04:00:00|12867.5|12827.5|12447.5|12407.5|12885|12845|12445|12370|638
1623729600000|2021-06-15 04:00:00|12535|12385|12482.5|12332.5|12672.5|12565|12317.5|12247.5|569
1623816000000|2021-06-16 04:00:00|12467.5|12317.5|12607.5|12457.5|12702.5|12637.5|12337.5|12257.5|501
1623902400000|2021-06-17 04:00:00|12597.5|12447.5|12242.5|12202.5|12600|12535|12235|12195|434
1623988800000|2021-06-18 04:00:00|12245|12205|12667.5|12517.5|12692.5|12585|12242.5|12187.5|385
1624161600000|2021-06-20 04:00:00|12580|12430|12595|12445|12670|12600|12467.5|12397.5|3
1624248000000|2021-06-21 04:00:00|12577.5|12427.5|12755|12715|12832.5|12747.5|12550|12400|379
1624334400000|2021-06-22 04:00:00|12737.5|12697.5|13187.5|13037.5|13232.5|13150|12700|12625|599
1624420800000|2021-06-23 04:00:00|13167.5|13127.5|13325|13175|13757.5|13665|13167.5|13075|400
1624507200000|2021-06-24 04:00:00|13322.5|13172.5|13242.5|13092.5|13382.5|13320|13135|13030|290
1624593600000|2021-06-25 04:00:00|13167.5|13017.5|13255|13105|13312.5|13215|13080|13010|254
1624766400000|2021-06-27 04:00:00|13237.5|13087.5|13197.5|13157.5|13240|13160|13192.5|13065|1
1624852800000|2021-06-28 04:00:00|13205|13055|13140|13100|13277.5|13227.5|13122.5|12972.5|314
1624939200000|2021-06-29 04:00:00|13137.5|13097.5|13320|13170|13320|13242.5|13060|12970|219
1629864000000|2021-08-25 04:00:00|13672.5|13522.5|13577.5|13537.5|13692.5|13622.5|13452.5|13377.5|424
1629950400000|2021-08-26 04:00:00|13572.5|13532.5|13640|13490|13640|13577.5|13485|13397.5|359
1630036800000|2021-08-27 04:00:00|13562.5|13522.5|13532.5|13382.5|13652.5|13575|13422.5|13372.5|476
1630296000000|2021-08-30 04:00:00|13437.5|13397.5|13445|13405|13550|13480|13317.5|13277.5|915
1630382400000|2021-08-31 04:00:00|13442.5|13402.5|13355|13315|13480|13402.5|13312.5|13237.5|281
1630468800000|2021-09-01 04:00:00|13345|13305|13322.5|13172.5|13392.5|13310|13225|13172.5|345
1630555200000|2021-09-02 04:00:00|13262.5|13222.5|13305|13265|13432.5|13357.5|13242.5|13172.5|352
1630641600000|2021-09-03 04:00:00|13317.5|13277.5|13312.5|13272.5|13482.5|13400|13277.5|13207.5|315
1630814400000|2021-09-05 04:00:00|13300|13260|13300|13260|13300|13260|13300|13260|0
1630900800000|2021-09-06 04:00:00|13295|13255|13455|13305|13455|13320|13290|13227.5|16
1630987200000|2021-09-07 04:00:00|13412.5|13372.5|13385|13345|13447.5|13372.5|13295|13202.5|195
1631073600000|2021-09-08 04:00:00|13382.5|13342.5|13335|13295|13415|13342.5|13285|13207.5|218
1631160000000|2021-09-09 04:00:00|13395|13245|13320|13280|13477.5|13430|13320|13242.5|233
1631246400000|2021-09-10 04:00:00|13392.5|13242.5|13485|13445|13537.5|13460|13307.5|13240|302
1631419200000|2021-09-12 04:00:00|13535|13385|13517.5|13477.5|13537.5|13477.5|13482.5|13382.5|27
1631505600000|2021-09-13 04:00:00|13515|13475|13547.5|13507.5|13617.5|13577.5|13482.5|13400|273
1631592000000|2021-09-14 04:00:00|13545|13505|13617.5|13577.5|13715|13675|13542.5|13450|382
1631678400000|2021-09-15 04:00:00|13620|13580|13792.5|13752.5|13840|13775|13620|13555|607
1631764800000|2021-09-16 04:00:00|13807.5|13767.5|13732.5|13692.5|13847.5|13777.5|13657.5|13577.5|541
1631851200000|2021-09-17 04:00:00|13740|13700|13800|13760|13800|13760|13717.5|13677.5|292
1632024000000|2021-09-19 04:00:00|13802.5|13762.5|13817.5|13777.5|13817.5|13777.5|13777.5|13737.5|18
1632110400000|2021-09-20 04:00:00|13812.5|13772.5|13762.5|13612.5|13842.5|13782.5|13537.5|13492.5|360
1632196800000|2021-09-21 04:00:00|13740|13700|13897.5|13747.5|13930|13857.5|13740|13687.5|386
1632283200000|2021-09-22 04:00:00|13857.5|13817.5|13867.5|13717.5|13942.5|13877.5|13672.5|13582.5|481
1632369600000|2021-09-23 04:00:00|13862.5|13712.5|13745|13705|13937.5|13897.5|13740|13647.5|398
1632456000000|2021-09-24 04:00:00|13727.5|13687.5|13900|13860|13975|13927.5|13695|13602.5|384
1632628800000|2021-09-26 04:00:00|13897.5|13747.5|13945|13905|13980|13907.5|13885|13747.5|32
1632715200000|2021-09-27 04:00:00|13942.5|13902.5|14002.5|13962.5|14047.5|13977.5|13935|13887.5|531
1632801600000|2021-09-28 04:00:00|14017.5|13977.5|13935|13785|14017.5|13977.5|13847.5|13727.5|458
1632888000000|2021-09-29 04:00:00|13875|13835|13812.5|13772.5|13962.5|13890|13787.5|13727.5|355
1632974400000|2021-09-30 04:00:00|13790|13750|13647.5|13607.5|13820|13777.5|13647.5|13607.5|399
1633060800000|2021-10-01 04:00:00|13702.5|13662.5|13637.5|13597.5|13815|13755|13590|13502.5|472
1633233600000|2021-10-03 04:00:00|13647.5|13607.5|13735|13585|13760|13617.5|13645|13585|15
1633320000000|2021-10-04 04:00:00|13707.5|13557.5|13565|13525|13762.5|13672.5|13552.5|13507.5|447
1633406400000|2021-10-05 04:00:00|13560|13520|13567.5|13527.5|13635|13532.5|13542.5|13485|384
1633492800000|2021-10-06 04:00:00|13555|13515|13682.5|13642.5|13725|13642.5|13540|13500|368
1633579200000|2021-10-07 04:00:00|13742.5|13592.5|13852.5|13702.5|13895|13832.5|13655|13592.5|568
1633665600000|2021-10-08 04:00:00|13795|13755|13775|13735|13847.5|13765|13747.5|13690|548
1633838400000|2021-10-10 04:00:00|13780|13740|13747.5|13707.5|13780|13740|13745|13705|7
1633924800000|2021-10-11 04:00:00|13745|13705|13750|13710|13845|13805|13742.5|13675|542
1634011200000|2021-10-12 04:00:00|13760|13720|13705|13665|13825|13747.5|13697.5|13625|377
1634097600000|2021-10-13 04:00:00|13700|13660|13835|13795|13845|13805|13700|13660|839
1634184000000|2021-10-14 04:00:00|13847.5|13807.5|13955|13915|13987.5|13925|13835|13795|747
1634270400000|2021-10-15 04:00:00|13965|13925|13900|13860|13967.5|13925|13820|13742.5|635
1634443200000|2021-10-17 04:00:00|13862.5|13822.5|13885|13735|13895|13822.5|13840|13732.5|9
1634529600000|2021-10-18 04:00:00|13827.5|13785|13907.5|13757.5|13937.5|13862.5|13730|13662.5|583
1634616000000|2021-10-19 04:00:00|13870|13830|13732.5|13692.5|13937.5|13852.5|13727.5|13687.5|605
1634702400000|2021-10-20 04:00:00|13717.5|13677.5|13575|13535|13772.5|13692.5|13575|13490|737
1634788800000|2021-10-21 04:00:00|13570|13530|13582.5|13542.5|13675|13600|13410|13357.5|640
1634875200000|2021-10-22 04:00:00|13585|13545|13585|13435|13657.5|13555|13492.5|13427.5|429
1635048000000|2021-10-24 04:00:00|13617.5|13577.5|13607.5|13457.5|13640|13577.5|13607.5|13457.5|3
1635134400000|2021-10-25 04:00:00|13597.5|13447.5|13432.5|13392.5|13597.5|13497.5|13422.5|13377.5|666
1635220800000|2021-10-26 04:00:00|13425|13385|13335|13295|13425|13385|13297.5|13242.5|554
1635307200000|2021-10-27 04:00:00|13330|13290|13335|13295|13462.5|13375|13312.5|13267.5|653
1635393600000|2021-10-28 04:00:00|13330|13290|13307.5|13267.5|13432.5|13340|13297.5|13257.5|425
1640667600000|2021-12-28 05:00:00|14620|14580|14662.5|14622.5|14697.5|14627.5|14610|14512.5|382
1640754000000|2021-12-29 05:00:00|14632.5|14592.5|14820|14670|14860|14800|14632.5|14552.5|1006
1640840400000|2021-12-30 05:00:00|14857.5|14707.5|14837.5|14797.5|14897.5|14857.5|14722.5|14682.5|857
1640926800000|2021-12-31 05:00:00|14852.5|14812.5|14897.5|14747.5|14912.5|14847.5|14820|14747.5|436
1641099600000|2022-01-02 05:00:00|14865|14825|14855|14815|14880|14840|14850|14810|11
1641186000000|2022-01-03 05:00:00|14862.5|14822.5|14627.5|14587.5|14887.5|14847.5|14595|14497.5|502
1641272400000|2022-01-04 05:00:00|14615|14575|14745|14705|14892.5|14827.5|14450|14330|475
1641358800000|2022-01-05 05:00:00|14762.5|14722.5|14732.5|14582.5|14767.5|14722.5|14535|14432.5|298
1641445200000|2022-01-06 05:00:00|14625|14585|14732.5|14692.5|14797.5|14725|14532.5|14465|220
1641531600000|2022-01-07 05:00:00|14770|14620|14820|14670|14847.5|14765|14682.5|14607.5|256
1641704400000|2022-01-09 05:00:00|14802.5|14652.5|14775|14735|14810|14737.5|14772.5|14645|7
1641790800000|2022-01-10 05:00:00|14762.5|14722.5|14600|14450|14870|14810|14507.5|14430|491
1641877200000|2022-01-11 05:00:00|14530|14487.5|14367.5|14217.5|14572.5|14490|14197.5|14127.5|572
1641963600000|2022-01-12 05:00:00|14300|14260|14302.5|14262.5|14382.5|14297.5|14122.5|14062.5|900
1642050000000|2022-01-13 05:00:00|14307.5|14267.5|14347.5|14197.5|14390|14350|14262.5|14182.5|178
1642136400000|2022-01-14 05:00:00|14295|14255|14680|14530|14735|14642.5|14290|14237.5|492
1642395600000|2022-01-17 05:00:00|14687.5|14647.5|14707.5|14557.5|14727.5|14665|14662.5|14512.5|12
1642482000000|2022-01-18 05:00:00|14680|14530|14512.5|14472.5|14722.5|14670|14372.5|14302.5|321
1642568400000|2022-01-19 05:00:00|14555|14515|14662.5|14622.5|14717.5|14650|14467.5|14372.5|200
1642654800000|2022-01-20 05:00:00|14660|14620|14795|14755|14847.5|14792.5|14627.5|14545|346
1642741200000|2022-01-21 05:00:00|14817.5|14777.5|14935|14785|15147.5|15072.5|14710|14607.5|763
1642914000000|2022-01-23 05:00:00|14900|14750|14895|14855|14932.5|14867.5|14852.5|14735|38
1643000400000|2022-01-24 05:00:00|14915|14875|15092.5|14942.5|15092.5|14992.5|14862.5|14792.5|350
1643086800000|2022-01-25 05:00:00|15055|15015|15015|14865|15225|15152.5|14775|14660|608
1643173200000|2022-01-26 05:00:00|15017.5|14867.5|15075|14925|15140|15075|14975|14867.5|267
1643259600000|2022-01-27 05:00:00|15062.5|15022.5|14955|14915|15272.5|15197.5|14955|14867.5|325
1643346000000|2022-01-28 05:00:00|14952.5|14912.5|15002.5|14852.5|15015|14950|14642.5|14572.5|586
1643518800000|2022-01-30 05:00:00|14997.5|14847.5|14925|14885|15027.5|14907.5|14857.5|14805|20
1643605200000|2022-01-31 05:00:00|14905|14865|15027.5|14987.5|15140|15065|14852.5|14770|312
1643691600000|2022-02-01 05:00:00|15030|14990|15165|15125|15237.5|15157.5|15030|14952.5|459
1643778000000|2022-02-02 05:00:00|15167.5|15127.5|15470|15320|15630|15547.5|15162.5|15112.5|712
1643864400000|2022-02-03 05:00:00|15452.5|15412.5|15412.5|15262.5|15542.5|15455|15282.5|15202.5|353
1643950800000|2022-02-04 05:00:00|15377.5|15337.5|15337.5|15187.5|15507.5|15422.5|15190|15125|429
1644123600000|2022-02-06 05:00:00|15315|15202.5|15377.5|15227.5|15385|15285|15262.5|15187.5|12
1644210000000|2022-02-07 05:00:00|15352.5|15312.5|15455|15415|15587.5|15500|15352.5|15240|576
1644296400000|2022-02-08 05:00:00|15437.5|15397.5|15115|15075|15552.5|15462.5|15095|14992.5|459
1644382800000|2022-02-09 05:00:00|15117.5|15077.5|15142.5|14992.5|15327.5|15252.5|15065|14987.5|527
1644469200000|2022-02-10 05:00:00|15140|14990|14885|14735|15142.5|15057.5|14772.5|14687.5|835
1644555600000|2022-02-11 05:00:00|14900|14750|15240|15200|15292.5|15210|14672.5|14602.5|969
1644728400000|2022-02-13 05:00:00|15237.5|15087.5|15262.5|15112.5|15302.5|15220|15152.5|15085|52
1644814800000|2022-02-14 05:00:00|15232.5|15192.5|15092.5|14942.5|15295|15205|14895|14795|565
1644901200000|2022-02-15 05:00:00|14995|14955|14832.5|14792.5|15032.5|14955|14805|14742.5|959
1644987600000|2022-02-16 05:00:00|14822.5|14782.5|14945|14795|14992.5|14912.5|14762.5|14722.5|1226
1645074000000|2022-02-17 05:00:00|14930|14890|14930|14890|15050|14955|14820|14757.5|704
1645160400000|2022-02-18 05:00:00|14935|14785|14982.5|14832.5|15005|14900|14812.5|14747.5|616
1645419600000|2022-02-21 05:00:00|14912.5|14872.5|15017.5|14867.5|15022.5|14930|14910|14845|111
1645506000000|2022-02-22 05:00:00|14937.5|14897.5|15202.5|15052.5|15202.5|15125|14905|14830|528
1645592400000|2022-02-23 05:00:00|15187.5|15147.5|15280|15130|15350|15260|15027.5|14952.5|296
1645678800000|2022-02-24 05:00:00|15450|15300|15130|14980|15540|15467.5|15012.5|14880|539
1645765200000|2022-02-25 05:00:00|15127.5|14977.5|15127.5|15087.5|15177.5|15087.5|15047.5|14905|392
1650945600000|2022-04-26 04:00:00|16755|16715|17057.5|16907.5|17212.5|17147.5|16735|16637.5|697
1651032000000|2022-04-27 04:00:00|17045|17005|17062.5|16912.5|17260|17205|16930|16802.5|458
1651118400000|2022-04-28 04:00:00|17002.5|16962.5|17032.5|16992.5|17320|17262.5|16982.5|16905|542
1651204800000|2022-04-29 04:00:00|17152.5|17002.5|17515|17365|17532.5|17465|17137.5|17002.5|395
1651377600000|2022-05-01 04:00:00|17392.5|17352.5|17260|17220|17502.5|17395|17232.5|17157.5|43
1651464000000|2022-05-02 04:00:00|17290|17250|17295|17255|17362.5|17275|17082.5|17002.5|453
1651550400000|2022-05-03 04:00:00|17275|17235|17120|16970|17412.5|17350|16935|16857.5|250
1651636800000|2022-05-04 04:00:00|17177.5|17027.5|17292.5|17252.5|17355|17267.5|17050|16957.5|240
1651723200000|2022-05-05 04:00:00|17297.5|17257.5|17070|17030|17407.5|17307.5|16840|16735|281
1651809600000|2022-05-06 04:00:00|17175|17025|17050|16900|17237.5|17155|16987.5|16897.5|185
1651982400000|2022-05-08 04:00:00|17142.5|16992.5|17092.5|16942.5|17142.5|17007.5|17047.5|16920|5
1652068800000|2022-05-09 04:00:00|17137.5|16987.5|16830|16680|17147.5|17050|16715|16637.5|311
1652155200000|2022-05-10 04:00:00|16817.5|16777.5|17070|16920|17145|17052.5|16660|16557.5|320
1652241600000|2022-05-11 04:00:00|17110|17070|17087.5|16937.5|17220|17142.5|16885|16822.5|172
1652328000000|2022-05-12 04:00:00|17032.5|16992.5|17322.5|17172.5|17327.5|17227.5|17010|16927.5|313
1652414400000|2022-05-13 04:00:00|17325|17175|17400|17250|17580|17510|17177.5|17087.5|276
1652587200000|2022-05-15 04:00:00|17427.5|17387.5|17840|17690|17845|17785|17425|17317.5|106
1652673600000|2022-05-16 04:00:00|17852.5|17812.5|17740|17700|18190|18122.5|17642.5|17565|720
1652760000000|2022-05-17 04:00:00|17772.5|17732.5|17070|17030|18107.5|18010|16897.5|16832.5|644
1652846400000|2022-05-18 04:00:00|17065|17025|16932.5|16782.5|17065|17025|16747.5|16662.5|771
1652932800000|2022-05-19 04:00:00|16897.5|16747.5|16917.5|16877.5|17122.5|17037.5|16745|16677.5|289
1653019200000|2022-05-20 04:00:00|16942.5|16902.5|17260|17110|17312.5|17230|16917.5|16815|202
1653192000000|2022-05-22 04:00:00|17200|17160|17412.5|17372.5|17472.5|17372.5|17200|17130|42
1653278400000|2022-05-23 04:00:00|17457.5|17307.5|17275|17125|17512.5|17442.5|17202.5|17117.5|273
1653364800000|2022-05-24 04:00:00|17225|17185|17185|17035|17417.5|17337.5|16940|16870|285
1653451200000|2022-05-25 04:00:00|17162.5|17012.5|17122.5|16972.5|17240|17167.5|16950|16847.5|260
1653537600000|2022-05-26 04:00:00|17172.5|17022.5|17275|17235|17430|17360|17065|16990|295
1653624000000|2022-05-27 04:00:00|17277.5|17237.5|17542.5|17392.5|17597.5|17527.5|17232.5|17102.5|378
1653883200000|2022-05-30 04:00:00|17495|17455|17532.5|17382.5|17532.5|17467.5|17412.5|17345|13
1653969600000|2022-05-31 04:00:00|17535|17385|17515|17475|17697.5|17620|17425|17340|590
1654056000000|2022-06-01 04:00:00|17517.5|17477.5|17182.5|17032.5|17627.5|17587.5|17132.5|17022.5|569
1654142400000|2022-06-02 04:00:00|17122.5|17082.5|17085|16935|17392.5|17305|16977.5|16897.5|402
1654228800000|2022-06-03 04:00:00|17087.5|16937.5|16907.5|16757.5|17092.5|17015|16812.5|16737.5|320
1654401600000|2022-06-05 04:00:00|16910|16760|16982.5|16942.5|17035|16945|16847.5|16740|24
1654488000000|2022-06-06 04:00:00|16960|16920|17265|17115|17295|17210|16957.5|16807.5|410
1654574400000|2022-06-07 04:00:00|17237.5|17197.5|17022.5|16982.5|17285|17197.5|16907.5|16852.5|459
1654660800000|2022-06-08 04:00:00|17105|16955|16980|16830|17107.5|17017.5|16797.5|16732.5|378
1654747200000|2022-06-09 04:00:00|16975|16825|16627.5|16477.5|16992.5|16907.5|16510|16425|644
1654833600000|2022-06-10 04:00:00|16502.5|16462.5|16352.5|16202.5|16612.5|16542.5|16252.5|16202.5|917
1655006400000|2022-06-12 04:00:00|16347.5|16307.5|16460|16310|16532.5|16382.5|16347.5|16262.5|13
1655092800000|2022-06-13 04:00:00|16357.5|16317.5|16510|16360|16515|16385|16140|16067.5|568
1655179200000|2022-06-14 04:00:00|16470|16320|16525|16485|16655|16582.5|16317.5|16230|586
1655265600000|2022-06-15 04:00:00|16540|16500|16572.5|16422.5|16620|16517.5|16437.5|16352.5|449
1655352000000|2022-06-16 04:00:00|16565|16415|16380|16340|16612.5|16562.5|16345|16247.5|625
1655438400000|2022-06-17 04:00:00|16372.5|16332.5|16330|16180|16412.5|16347.5|16105|16022.5|653
1655697600000|2022-06-20 04:00:00|16335|16185|16315|16165|16337.5|16187.5|16302.5|16152.5|6
1655784000000|2022-06-21 04:00:00|16277.5|16127.5|16147.5|15997.5|16315|16215|16040|15957.5|299
1655870400000|2022-06-22 04:00:00|16132.5|15982.5|16317.5|16167.5|16395|16325|16042.5|15967.5|633
1655956800000|2022-06-23 04:00:00|16257.5|16107.5|16137.5|15987.5|16270|16190|16020|15957.5|329
1656043200000|2022-06-24 04:00:00|16085|16045|16172.5|16022.5|16225|16135|16032.5|15970|216
1656216000000|2022-06-26 04:00:00|16225|16075|16185|16035|16232.5|16105|16117.5|16030|63
1656302400000|2022-06-27 04:00:00|16290|16140|16225|16075|16330|16217.5|16072.5|15997.5|402
1656388800000|2022-06-28 04:00:00|16237.5|16087.5|16345|16195|16387.5|16307.5|16035|15957.5|268
1656475200000|2022-06-29 04:00:00|16350|16200|16497.5|16347.5|16627.5|16545|16245|16157.5|238
1656561600000|2022-06-30 04:00:00|16460|16310|16530|16380|16545|16427.5|16315|16230|19
1656648000000|2022-07-01 04:00:00|16520|16370|16237.5|16087.5|16520|16370|16172.5|16040|31
1656993600000|2022-07-05 04:00:00|16212.5|16062.5|15902.5|15752.5|16217.5|16067.5|15845|15745|17
1657080000000|2022-07-06 04:00:00|15920|15770|15965|15815|16055|15905|15822.5|15747.5|4
1657166400000|2022-07-07 04:00:00|16005|15855|16170|16020|16225|16075|15942.5|15845|0
1657252800000|2022-07-08 04:00:00|16162.5|16012.5|16262.5|16112.5|16325|16175|16125|15975|0
1661313600000|2022-08-24 04:00:00|17705|17555|17587.5|17547.5|17875|17805|17570|17492.5|1166
1661400000000|2022-08-25 04:00:00|17582.5|17542.5|17500|17460|17722.5|17657.5|17452.5|17382.5|816
1661486400000|2022-08-26 04:00:00|17615|17465|17730|17580|17730|17655|17525|17437.5|642
1661659200000|2022-08-28 04:00:00|17705|17555|17552.5|17402.5|17712.5|17615|16877.5|16812.5|222
1661745600000|2022-08-29 04:00:00|17575|17425|17720|17570|17720|17657.5|17475|17385|800
1661832000000|2022-08-30 04:00:00|17665|17515|17802.5|17762.5|17897.5|17827.5|17640|17515|774
1661918400000|2022-08-31 04:00:00|17865|17822.5|17890|17850|17997.5|17930|17792.5|17707.5|511
1662004800000|2022-09-01 04:00:00|17945|17905|17727.5|17687.5|17995|17925|17630|17520|505
1662091200000|2022-09-02 04:00:00|17720|17680|17717.5|17567.5|17982.5|17917.5|17662.5|17567.5|267
1662350400000|2022-09-05 04:00:00|17747.5|17597.5|17767.5|17727.5|17812.5|17727.5|17632.5|17567.5|11
1662436800000|2022-09-06 04:00:00|17860|17710|17122.5|17082.5|17877.5|17760|17072.5|16997.5|476
1662523200000|2022-09-07 04:00:00|17132.5|17092.5|17095|17055|17245|17142.5|16992.5|16922.5|729
1662609600000|2022-09-08 04:00:00|17087.5|17047.5|17410|17260|17442.5|17307.5|17025|16952.5|343
1662696000000|2022-09-09 04:00:00|17425|17275|17715|17565|17737.5|17640|17345|17230|251
1662868800000|2022-09-11 04:00:00|17527.5|17377.5|17690|17650|17722.5|17650|17527.5|17377.5|11
1662955200000|2022-09-12 04:00:00|17750|17710|17757.5|17607.5|17802.5|17742.5|17632.5|17535|389
1663041600000|2022-09-13 04:00:00|17742.5|17592.5|17797.5|17647.5|17887.5|17800|17662.5|17565|307
1663128000000|2022-09-14 04:00:00|17760|17610|17780|17630|17937.5|17862.5|17690|17597.5|330
1663214400000|2022-09-15 04:00:00|17770|17620|17832.5|17682.5|17992.5|17925|17727.5|17615|302
1663300800000|2022-09-16 04:00:00|17772.5|17732.5|17827.5|17787.5|17932.5|17850|17685|17615|240
1663473600000|2022-09-18 04:00:00|17890|17740|17732.5|17692.5|17890|17805|17732.5|17660|10
1663560000000|2022-09-19 04:00:00|17770|17730|17740|17590|17852.5|17767.5|17600|17550|211
1663646400000|2022-09-20 04:00:00|17620|17580|17767.5|17617.5|17842.5|17777.5|17620|17562.5|170
1663732800000|2022-09-21 04:00:00|17777.5|17627.5|17640|17600|17832.5|17745|17572.5|17487.5|206
1663819200000|2022-09-22 04:00:00|17607.5|17567.5|17425|17385|17662.5|17572.5|17347.5|17290|242
1663905600000|2022-09-23 04:00:00|17420|17380|17397.5|17357.5|17487.5|17400|17382.5|17307.5|323
1664078400000|2022-09-25 04:00:00|17482.5|17332.5|17397.5|17357.5|17485|17377.5|17387.5|17317.5|21
1664164800000|2022-09-26 04:00:00|17392.5|17352.5|17525|17375|17540|17417.5|17220|17147.5|404
1664251200000|2022-09-27 04:00:00|17555|17405|17375|17335|17620|17540|17282.5|17215|241
1664337600000|2022-09-28 04:00:00|17372.5|17332.5|17510|17360|17520|17375|17292.5|17207.5|206
1664424000000|2022-09-29 04:00:00|17467.5|17427.5|17465|17315|17497.5|17442.5|17332.5|17292.5|278
1664510400000|2022-09-30 04:00:00|17452.5|17302.5|17192.5|17152.5|17452.5|17350|17187.5|17132.5|396
1664683200000|2022-10-02 04:00:00|17277.5|17127.5|17200|17160|17302.5|17180|17172.5|17097.5|29
1664769600000|2022-10-03 04:00:00|17195|17157.5|16945|16905|17242.5|17157.5|16942.5|16867.5|732
1664856000000|2022-10-04 04:00:00|16942.5|16902.5|17072.5|16922.5|17085|17022.5|16932.5|16892.5|522
1664942400000|2022-10-05 04:00:00|17057.5|17017.5|17027.5|16987.5|17095|17017.5|16927.5|16875|416
1665028800000|2022-10-06 04:00:00|17057.5|16907.5|16917.5|16877.5|17057.5|16970|16892.5|16852.5|438
1665115200000|2022-10-07 04:00:00|16910|16870|16847.5|16807.5|16910|16870|16832.5|16792.5|352
1665288000000|2022-10-09 04:00:00|16852.5|16812.5|16952.5|16802.5|16967.5|16880|16852.5|16787.5|21
1665374400000|2022-10-10 04:00:00|16907.5|16867.5|16782.5|16742.5|16947.5|16867.5|16732.5|16692.5|787
1665460800000|2022-10-11 04:00:00|16767.5|16727.5|16762.5|16722.5|16802.5|16737.5|16702.5|16642.5|1005
1665547200000|2022-10-12 04:00:00|16757.5|16717.5|16830|16790|16915|16862.5|16717.5|16670|763
1665633600000|2022-10-13 04:00:00|16832.5|16792.5|16857.5|16707.5|16857.5|16802.5|16745|16687.5|386
1665720000000|2022-10-14 04:00:00|16805|16765|16745|16705|16805|16765|16742.5|16702.5|446
1665892800000|2022-10-16 04:00:00|16822.5|16672.5|16772.5|16732.5|16822.5|16732.5|16750|16672.5|5
1665979200000|2022-10-17 04:00:00|16762.5|16722.5|16677.5|16637.5|16777.5|16737.5|16672.5|16632.5|472
1666065600000|2022-10-18 04:00:00|16675|16635|16567.5|16527.5|16675|16635|16522.5|16467.5|942
1666152000000|2022-10-19 04:00:00|16555|16515|16590|16440|16602.5|16515|16500|16432.5|337
1666238400000|2022-10-20 04:00:00|16495|16455|16560|16410|16587.5|16507.5|16457.5|16382.5|1013
1666324800000|2022-10-21 04:00:00|16550|16400|16395|16355|16550|16455|16272.5|16205|706
1666497600000|2022-10-23 04:00:00|16505|16355|16502.5|16352.5|16525|16447.5|16467.5|16347.5|30
1666584000000|2022-10-24 04:00:00|16500|16350|16307.5|16157.5|16500|16395|16247.5|16155|933
1666670400000|2022-10-25 04:00:00|16267.5|16227.5|16217.5|16177.5|16337.5|16250|16212.5|16147.5|534
1666756800000|2022-10-26 04:00:00|16207.5|16167.5|16057.5|16017.5|16292.5|16200|16027.5|15950|374
1666843200000|2022-10-27 04:00:00|16065|16025|16050|16010|16187.5|16102.5|15975|15922.5|458
1666929600000|2022-10-28 04:00:00|16015|15975|16142.5|16102.5|16202.5|16127.5|15970|15907.5|532
1672203600000|2022-12-28 05:00:00|18032.5|17882.5|18197.5|18047.5|18302.5|18225|17967.5|17875|353
1672290000000|2022-12-29 05:00:00|18142.5|18105|18287.5|18137.5|18402.5|18325|18135|18047.5|435
1672376400000|2022-12-30 05:00:00|18252.5|18212.5|18432.5|18282.5|18497.5|18410|18252.5|18167.5|492
1672635600000|2023-01-02 05:00:00|18410|18370|18410|18370|18410|18370|18410|18370|0
1672722000000|2023-01-03 05:00:00|18387.5|18347.5|18350|18200|18527.5|18457.5|18225|18132.5|525
1672808400000|2023-01-04 05:00:00|18367.5|18217.5|17752.5|17712.5|18375|18267.5|17747.5|17697.5|554
1672894800000|2023-01-05 05:00:00|17770|17730|17700|17660|17817.5|17730|17302.5|17232.5|835
1672981200000|2023-01-06 05:00:00|17770|17620|17862.5|17822.5|17900|17825|17510|17452.5|334
1673154000000|2023-01-08 05:00:00|18010|17860|17870|17830|18010|17900|17832.5|17757.5|24
1673240400000|2023-01-09 05:00:00|17930|17890|17952.5|17802.5|18017.5|17937.5|17720|17627.5|352
1673326800000|2023-01-10 05:00:00|17940|17897.5|18052.5|17902.5|18100|18020|17915|17827.5|176
1673413200000|2023-01-11 05:00:00|18012.5|17972.5|17877.5|17727.5|18127.5|18040|17640|17547.5|232
1673499600000|2023-01-12 05:00:00|17927.5|17777.5|18150|18000|18150|18075|17622.5|17547.5|333
1673586000000|2023-01-13 05:00:00|18100|18062.5|18207.5|18057.5|18425|18360|18095|18002.5|374
1673845200000|2023-01-16 05:00:00|18097.5|17947.5|18130|17980|18130|18012.5|18047.5|17922.5|8
1673931600000|2023-01-17 05:00:00|17985|17945|17895|17855|18170|18045|17800|17687.5|275
1674018000000|2023-01-18 05:00:00|17902.5|17862.5|18060|17860|18105|18002.5|17792.5|17720|197
1674104400000|2023-01-19 05:00:00|18067.5|17867.5|18030|17830|18112.5|18060|17882.5|17787.5|186
1674190800000|2023-01-20 05:00:00|17935|17895|18122.5|18082.5|18217.5|18100|17932.5|17832.5|345
1674363600000|2023-01-22 05:00:00|18165|17965|18155|17955|18172.5|18040|18080|17937.5|3
1674450000000|2023-01-23 05:00:00|18157.5|17957.5|18287.5|18087.5|18327.5|18227.5|18080|17957.5|319
1674536400000|2023-01-24 05:00:00|18300|18100|18232.5|18032.5|18372.5|18297.5|18130|18020|405
1674622800000|2023-01-25 05:00:00|18277.5|18077.5|18192.5|18152.5|18362.5|18257.5|18160|18077.5|167
1674709200000|2023-01-26 05:00:00|18202.5|18162.5|18382.5|18182.5|18387.5|18332.5|18190|18077.5|241
1674795600000|2023-01-27 05:00:00|18315|18275|18382.5|18182.5|18412.5|18315|18267.5|18167.5|306
1674968400000|2023-01-29 05:00:00|18377.5|18177.5|18377.5|18177.5|18385|18275|18312.5|18177.5|6
1675054800000|2023-01-30 05:00:00|18387.5|18187.5|18150|18110|18410|18310|18030|17927.5|314
1675141200000|2023-01-31 05:00:00|18202.5|18002.5|17980|17780|18262.5|18140|17837.5|17742.5|411
1675227600000|2023-02-01 05:00:00|17955|17755|17870|17830|18032.5|17940|17792.5|17710|408
1675314000000|2023-02-02 05:00:00|17867.5|17827.5|17807.5|17767.5|18027.5|17925|17792.5|17702.5|421
1675400400000|2023-02-03 05:00:00|17800|17760|17775|17735|17872.5|17760|17727.5|17635|410
1675573200000|2023-02-05 05:00:00|17762.5|17725|17857.5|17657.5|17937.5|17737.5|17762.5|17657.5|6
1675659600000|2023-02-06 05:00:00|17757.5|17717.5|17585|17545|17767.5|17717.5|17562.5|17462.5|600
1675746000000|2023-02-07 05:00:00|17570|17530|17660|17620|17730|17620|17492.5|17420|695
1675832400000|2023-02-08 05:00:00|17700|17500|17977.5|17777.5|18075|17965|17472.5|17402.5|589
1675918800000|2023-02-09 05:00:00|18012.5|17812.5|18140|17940|18272.5|18177.5|18000|17812.5|534
1676005200000|2023-02-10 05:00:00|18075|18035|18215|18015|18257.5|18155|18035|17930|363
1676178000000|2023-02-12 05:00:00|18220|18020|18175|17975|18222.5|18022.5|18175|17975|3
1676264400000|2023-02-13 05:00:00|18152.5|18112.5|17982.5|17782.5|18195|18142.5|17850|17745|446
1676350800000|2023-02-14 05:00:00|17985|17785|17712.5|17672.5|17990|17875|17655|17552.5|610
1676437200000|2023-02-15 05:00:00|17710|17670|17685|17485|17710|17670|17495|17412.5|777
1676523600000|2023-02-16 05:00:00|17692.5|17492.5|17705|17505|17717.5|17617.5|17497.5|17397.5|482
1676610000000|2023-02-17 05:00:00|17622.5|17582.5|17630|17430|17717.5|17592.5|17492.5|17392.5|399
1676869200000|2023-02-20 05:00:00|17620|17420|17615|17415|17632.5|17515|17555|17412.5|1
1676955600000|2023-02-21 05:00:00|17505|17465|17382.5|17182.5|17557.5|17465|17140|17037.5|583
1677042000000|2023-02-22 05:00:00|17385|17185|17017.5|16977.5|17387.5|17250|16907.5|16802.5|441
1677128400000|2023-02-23 05:00:00|17005|16965|16930|16730|17085|16967.5|16757.5|16637.5|359
1677214800000|2023-02-24 05:00:00|16815|16775|16830|16790|16927.5|16827.5|16722.5|16612.5|416
1677387600000|2023-02-26 05:00:00|16810|16610|16922.5|16722.5|16922.5|16807.5|16775|16610|30
1677474000000|2023-02-27 05:00:00|16850|16810|17052.5|16852.5|17117.5|16982.5|16687.5|16580|1100
1679457600000|2023-03-22 04:00:00|17370|17170|17312.5|17112.5|17375|17272.5|17220|17107.5|4
1679544000000|2023-03-23 04:00:00|17315|17115|17632.5|17432.5|17677.5|17535|17230|17107.5|75
1679630400000|2023-03-24 04:00:00|17637.5|17437.5|17782.5|17582.5|17872.5|17767.5|17522.5|17322.5|140
1679803200000|2023-03-26 04:00:00|17817.5|17617.5|17830|17630|17867.5|17667.5|17812.5|17612.5|0
1679889600000|2023-03-27 04:00:00|17842.5|17642.5|17857.5|17657.5|17925|17805|17725|17585|67
1679976000000|2023-03-28 04:00:00|17895|17695|17842.5|17642.5|17972.5|17855|17750|17627.5|32
1680062400000|2023-03-29 04:00:00|17847.5|17647.5|17887.5|17687.5|17927.5|17812.5|17735|17627.5|38
1680148800000|2023-03-30 04:00:00|17892.5|17692.5|17905|17705|17927.5|17775|17757.5|17657.5|113
1680235200000|2023-03-31 04:00:00|17907.5|17707.5|17785|17585|18027.5|17917.5|17667.5|17567.5|239
1680408000000|2023-04-02 04:00:00|17852.5|17652.5|17775|17735|17877.5|17735|17685|17602.5|2
1680494400000|2023-04-03 04:00:00|17907.5|17707.5|17405|17205|17910|17745|17292.5|17142.5|192
1680580800000|2023-04-04 04:00:00|17407.5|17207.5|17070|17030|17412.5|17265|16947.5|16822.5|170
1680667200000|2023-04-05 04:00:00|17175|16975|17140|16940|17222.5|17112.5|16982.5|16882.5|59
1680753600000|2023-04-06 04:00:00|17182.5|16982.5|17030|16830|17192.5|17065|16790|16672.5|178
1681012800000|2023-04-09 04:00:00|17002.5|16802.5|16997.5|16797.5|17067.5|16867.5|16942.5|16742.5|0
1681099200000|2023-04-10 04:00:00|16942.5|16742.5|16590|16390|16957.5|16840|16457.5|16365|212
1681185600000|2023-04-11 04:00:00|16597.5|16397.5|17312.5|17112.5|17315|17215|16462.5|16362.5|274
1681272000000|2023-04-12 04:00:00|17250|17210|17475|17275|17527.5|17432.5|17232.5|17130|491
1681358400000|2023-04-13 04:00:00|17400|17360|17325|17125|17577.5|17467.5|17122.5|17022.5|541
1681444800000|2023-04-14 04:00:00|17330|17130|17050|16850|17427.5|17355|17005|16805|609
1681617600000|2023-04-16 04:00:00|17077.5|16877.5|17115|16915|17157.5|16957.5|17060|16860|0
1681704000000|2023-04-17 04:00:00|17032.5|16832.5|17035|16835|17102.5|16977.5|16867.5|16710|614
1681790400000|2023-04-18 04:00:00|17030|16830|17040|16840|17135|17017.5|16922.5|16807.5|323
1681876800000|2023-04-19 04:00:00|17027.5|16827.5|17020|16820|17027.5|16927.5|16852.5|16752.5|618
1681963200000|2023-04-20 04:00:00|16947.5|16907.5|17005|16805|17252.5|17150|16875|16755|350
1682049600000|2023-04-21 04:00:00|16905|16865|17212.5|17012.5|17317.5|17222.5|16882.5|16797.5|450
1682222400000|2023-04-23 04:00:00|17285|17085|17207.5|17007.5|17297.5|17190|17205|17005|13
1682308800000|2023-04-24 04:00:00|17220|17020|17352.5|17152.5|17517.5|17415|17012.5|16905|550
1682395200000|2023-04-25 04:00:00|17307.5|17267.5|17212.5|17012.5|17502.5|17405|17027.5|16932.5|421
1682481600000|2023-04-26 04:00:00|17165|17125|17130|16930|17347.5|17250|17050|16930|288
1682568000000|2023-04-27 04:00:00|17012.5|16972.5|17232.5|17032.5|17240|17095|16957.5|16860|260
1682654400000|2023-04-28 04:00:00|17220|17020|17462.5|17262.5|17640|17555|17185|17015|374
1682827200000|2023-04-30 04:00:00|17417.5|17217.5|17355|17315|17437.5|17320|17315|17192.5|18
1682913600000|2023-05-01 04:00:00|17390|17350|17797.5|17597.5|17815|17705|17390|17310|454
1683000000000|2023-05-02 04:00:00|17767.5|17727.5|17895|17695|17920|17837.5|17757.5|17642.5|463
1683086400000|2023-05-03 04:00:00|17852.5|17812.5|17950|17910|18032.5|17947.5|17837.5|17740|518
1683172800000|2023-05-04 04:00:00|17930|17890|18052.5|17852.5|18087.5|17987.5|17912.5|17792.5|335
1683259200000|2023-05-05 04:00:00|18067.5|17867.5|18345|18145|18377.5|18277.5|17990|17860|419
1683432000000|2023-05-07 04:00:00|18272.5|18072.5|18450|18250|18477.5|18372.5|18272.5|18072.5|35
1683518400000|2023-05-08 04:00:00|18355|18315|18432.5|18232.5|18462.5|18362.5|18322.5|18222.5|537
1683604800000|2023-05-09 04:00:00|18360|18322.5|18275|18075|18430|18340|17995|17902.5|619
1683691200000|2023-05-10 04:00:00|18242.5|18042.5|18340|18140|18402.5|18317.5|18052.5|17947.5|286
1683777600000|2023-05-11 04:00:00|18330|18130|18400|18200|18460|18360|18160|18050|347
1683864000000|2023-05-12 04:00:00|18402.5|18202.5|18482.5|18442.5|18567.5|18477.5|18327.5|18202.5|277
1684036800000|2023-05-14 04:00:00|18460|18260|18530|18330|18540|18425|18397.5|18215|6
1684123200000|2023-05-15 04:00:00|18567.5|18367.5|17927.5|17887.5|18662.5|18547.5|17830|17722.5|532
1684209600000|2023-05-16 04:00:00|17985|17785|17480|17440|17985|17872.5|17385|17272.5|501
1684296000000|2023-05-17 04:00:00|17560|17360|17700|17500|17725|17617.5|17327.5|17227.5|416
1684382400000|2023-05-18 04:00:00|17545|17505|17510|17310|17647.5|17525|17352.5|17262.5|242
1684468800000|2023-05-19 04:00:00|17500|17300|17230|17030|17500|17355|17082.5|16982.5|381
1684641600000|2023-05-21 04:00:00|17287.5|17087.5|17055|17015|17295|17100|17055|16992.5|38
1684728000000|2023-05-22 04:00:00|17047.5|17007.5|16857.5|16817.5|17357.5|17235|16727.5|16622.5|631
1684814400000|2023-05-23 04:00:00|16855|16815|16875|16675|16927.5|16830|16682.5|16597.5|519
1684900800000|2023-05-24 04:00:00|16805|16765|16782.5|16582.5|16875|16765|16622.5|16527.5|648
1684987200000|2023-05-25 04:00:00|16827.5|16627.5|16800|16600|16877.5|16775|16617.5|16527.5|514
1685073600000|2023-05-26 04:00:00|16805|16605|17202.5|17002.5|17287.5|17145|16685|16580|306
1685332800000|2023-05-29 04:00:00|17152.5|16952.5|17430|17230|17440|17247.5|17152.5|16952.5|15
1685419200000|2023-05-30 04:00:00|17440|17240|17202.5|17002.5|17500|17382.5|16972.5|16835|394
1685505600000|2023-05-31 04:00:00|17165|16965|17390|17190|17417.5|17302.5|16870|16745|424
1685592000000|2023-06-01 04:00:00|17342.5|17302.5|17647.5|17447.5|17715|17615|17172.5|17062.5|336
1685678400000|2023-06-02 04:00:00|17637.5|17437.5|17715|17515|17855|17757.5|17600|17437.5|394
1685851200000|2023-06-04 04:00:00|17700|17500|17692.5|17652.5|17772.5|17660|17675|17500|6
1685937600000|2023-06-05 04:00:00|17685|17645|17945|17905|18142.5|18052.5|17682.5|17575|527
1686024000000|2023-06-06 04:00:00|17997.5|17797.5|18120|18080|18242.5|18142.5|17985|17797.5|377
1686110400000|2023-06-07 04:00:00|18067.5|17970|18345|18305|18402.5|18317.5|17957.5|17867.5|449
1686196800000|2023-06-08 04:00:00|18347.5|18307.5|18775|18575|18872.5|18772.5|18300|18187.5|605
1686283200000|2023-06-09 04:00:00|18702.5|18502.5|18997.5|18797.5|19490|19350|18702.5|18502.5|599
1686456000000|2023-06-11 04:00:00|18960|18760|19127.5|18927.5|19152.5|19050|18952.5|18752.5|17
1686542400000|2023-06-12 04:00:00|19125|18925|19732.5|19532.5|20050|19897.5|19070|18910|594
1686628800000|2023-06-13 04:00:00|19735|19535|18012.5|17812.5|19747.5|19640|17727.5|17530|578
1686715200000|2023-06-14 04:00:00|17985|17785|17745|17545|18227.5|18032.5|17527.5|17425|502
1686801600000|2023-06-15 04:00:00|17832.5|17632.5|17802.5|17602.5|18127.5|17977.5|17622.5|17512.5|455
1686888000000|2023-06-16 04:00:00|17815|17615|17817.5|17617.5|18165|18035|17697.5|17607.5|392
1687147200000|2023-06-19 04:00:00|18000|17800|18017.5|17817.5|18017.5|17817.5|17945|17745|1
1687233600000|2023-06-20 04:00:00|17992.5|17792.5|17375|17175|17997.5|17815|17157.5|17052.5|804
1687320000000|2023-06-21 04:00:00|17410|17210|17570|17370|17622.5|17507.5|17237.5|17130|212
1687406400000|2023-06-22 04:00:00|17567.5|17367.5|17685|17485|17777.5|17677.5|17547.5|17347.5|118
1687492800000|2023-06-23 04:00:00|17682.5|17482.5|17840|17640|17865|17742.5|17577.5|17472.5|263
1687665600000|2023-06-25 04:00:00|17825|17625|18185|17985|18185|17985|17815|17615|23
1687752000000|2023-06-26 04:00:00|18125|18000|18055|17855|18190|18117.5|17905|17802.5|176
1687838400000|2023-06-27 04:00:00|18032.5|17832.5|17722.5|17522.5|18032.5|17907.5|17522.5|17482.5|162
1687924800000|2023-06-28 04:00:00|17710|17510|17765|17565|17805|17605|17287.5|17135|59
1688011200000|2023-06-29 04:00:00|17747.5|17547.5|17945|17745|18192.5|17992.5|17547.5|17397.5|64
1692331200000|2023-08-18 04:00:00|15840|15800|15857.5|15817.5|15902.5|15862.5|15822.5|15782.5|757
1692504000000|2023-08-20 04:00:00|15870|15827.5|16020|15820|16022.5|15915|15865|15795|8
1692590400000|2023-08-21 04:00:00|16002.5|15802.5|15835|15795|16002.5|15910|15822.5|15735|791
1692676800000|2023-08-22 04:00:00|15832.5|15792.5|15830|15790|15972.5|15892.5|15822.5|15730|515
1692763200000|2023-08-23 04:00:00|15847.5|15807.5|15822.5|15782.5|15972.5|15850|15792.5|15702.5|1013
1692849600000|2023-08-24 04:00:00|15825|15785|16200|16160|16270|16172.5|15822.5|15772.5|741
1692936000000|2023-08-25 04:00:00|16267.5|16067.5|16032.5|15992.5|16367.5|16262.5|16025|15935|1053
1693108800000|2023-08-27 04:00:00|16177.5|15977.5|16240|16040|16242.5|16120|16097.5|15975|28
1693195200000|2023-08-28 04:00:00|16235|16035|16290|16090|16427.5|16322.5|16145|16035|1053
1693281600000|2023-08-29 04:00:00|16232.5|16192.5|16647.5|16607.5|16760|16672.5|16232.5|16140|993
1693368000000|2023-08-30 04:00:00|16657.5|16617.5|16842.5|16642.5|16952.5|16845|16542.5|16427.5|1292
1693454400000|2023-08-31 04:00:00|16787.5|16587.5|16662.5|16462.5|16857.5|16760|16590|16462.5|358
1693540800000|2023-09-01 04:00:00|16590|16547.5|16680|16480|16865|16775|16560|16450|490
1693800000000|2023-09-04 04:00:00|16630|16430|16605|16565|16762.5|16640|16545|16422.5|27
1693886400000|2023-09-05 04:00:00|16612.5|16572.5|16712.5|16672.5|16867.5|16777.5|16600|16492.5|366
1693972800000|2023-09-06 04:00:00|16760|16720|16730|16690|16907.5|16840|16630|16522.5|342
1694059200000|2023-09-07 04:00:00|16757.5|16557.5|16332.5|16132.5|16787.5|16685|16157.5|16067.5|636
1694145600000|2023-09-08 04:00:00|16342.5|16142.5|16067.5|16027.5|16380|16270|16035|15952.5|435
1694318400000|2023-09-10 04:00:00|16102.5|16062.5|16140|15940|16140|16062.5|16070|15940|10
1694404800000|2023-09-11 04:00:00|16137.5|15937.5|15905|15705|16137.5|15997.5|15732.5|15637.5|1014
1694491200000|2023-09-12 04:00:00|15790|15750|15675|15635|15840|15750|15622.5|15535|814
1694577600000|2023-09-13 04:00:00|15657.5|15617.5|16015|15815|16042.5|15955|15627.5|15540|549
1694664000000|2023-09-14 04:00:00|16022.5|15822.5|16267.5|16227.5|16452.5|16347.5|15967.5|15822.5|521
1694750400000|2023-09-15 04:00:00|16242.5|16202.5|16240|16200|16362.5|16252.5|16165|16045|253
1694923200000|2023-09-17 04:00:00|16295|16255|16375|16175|16375|16255|16285|16142.5|3
1695009600000|2023-09-18 04:00:00|16285|16245|15960|15920|16325|16245|15952.5|15837.5|271
1695096000000|2023-09-19 04:00:00|15947.5|15907.5|16090|15890|16127.5|16017.5|15855|15752.5|326
1695182400000|2023-09-20 04:00:00|16087.5|15887.5|15965|15925|16245|16125|15930|15825|131
1695268800000|2023-09-21 04:00:00|16060|15860|15842.5|15802.5|16075|15990|15817.5|15722.5|246
1695355200000|2023-09-22 04:00:00|15840|15800|15857.5|15817.5|15972.5|15857.5|15787.5|15690|213
1695528000000|2023-09-24 04:00:00|15947.5|15747.5|15830|15790|15947.5|15790|15830|15732.5|0
1695614400000|2023-09-25 04:00:00|15825|15785|15960|15760|16035|15942.5|15822.5|15725|288
1695700800000|2023-09-26 04:00:00|15962.5|15762.5|16280|16080|16322.5|16210|15850|15747.5|214
1695787200000|2023-09-27 04:00:00|16322.5|16122.5|16220|16020|16342.5|16240|16080|15990|338
1695873600000|2023-09-28 04:00:00|16227.5|16027.5|16145|15945|16272.5|16177.5|16077.5|15945|412
1695960000000|2023-09-29 04:00:00|16165|15965|15922.5|15882.5|16165|16027.5|15847.5|15747.5|484
1696132800000|2023-10-01 04:00:00|15925|15882.5|15917.5|15877.5|15927.5|15887.5|15917.5|15877.5|1
1696219200000|2023-10-02 04:00:00|15922.5|15882.5|15927.5|15887.5|16115|16027.5|15892.5|15802.5|374
1696305600000|2023-10-03 04:00:00|15880|15840|15795|15755|15927.5|15840|15747.5|15657.5|504
1696392000000|2023-10-04 04:00:00|15732.5|15692.5|15705|15665|15867.5|15735|15657.5|15567.5|461
1696478400000|2023-10-05 04:00:00|15670|15630|15747.5|15547.5|15872.5|15765|15622.5|15527.5|579
1696564800000|2023-10-06 04:00:00|15800|15600|16062.5|16022.5|16172.5|16067.5|15700|15592.5|434
1696737600000|2023-10-08 04:00:00|16130|15930|16062.5|15862.5|16142.5|16010|15925|15847.5|46
1696824000000|2023-10-09 04:00:00|16082.5|15882.5|15900|15700|16140|16047.5|15675|15572.5|439
1696910400000|2023-10-10 04:00:00|15797.5|15757.5|15935|15895|16015|15897.5|15662.5|15572.5|612
1696996800000|2023-10-11 04:00:00|15932.5|15892.5|15990|15790|16007.5|15945|15840|15710|621
1697083200000|2023-10-12 04:00:00|15932.5|15892.5|15890|15850|16125|16017.5|15890|15807.5|455
1697169600000|2023-10-13 04:00:00|15892.5|15852.5|15982.5|15942.5|16085|15975|15890|15832.5|372
1697342400000|2023-10-15 04:00:00|16035|15835|15960|15920|16042.5|15922.5|15960|15835|4
1697428800000|2023-10-16 04:00:00|16037.5|15837.5|15927.5|15727.5|16037.5|15915|15780|15677.5|298
1697515200000|2023-10-17 04:00:00|15837.5|15797.5|16005|15805|16065|15932.5|15812.5|15715|406
1697601600000|2023-10-18 04:00:00|16002.5|15802.5|15997.5|15797.5|16012.5|15905|15847.5|15757.5|812
1697688000000|2023-10-19 04:00:00|15987.5|15787.5|15810|15770|15992.5|15870|15787.5|15697.5|421
1697774400000|2023-10-20 04:00:00|15802.5|15762.5|15897.5|15857.5|15977.5|15870|15790|15717.5|403
1697947200000|2023-10-22 04:00:00|15947.5|15747.5|15965|15765|15965|15765|15945|15745|4
1698033600000|2023-10-23 04:00:00|15912.5|15872.5|16157.5|15957.5|16255|16175|15902.5|15802.5|1291
1698120000000|2023-10-24 04:00:00|16177.5|15977.5|16175|15975|16257.5|16155|16060|15952.5|1173
1698206400000|2023-10-25 04:00:00|16105|16065|16157.5|15957.5|16197.5|16105|15922.5|15822.5|773
1698292800000|2023-10-26 04:00:00|16182.5|15982.5|16312.5|16112.5|16372.5|16262.5|16105|15982.5|624
1698379200000|2023-10-27 04:00:00|16302.5|16102.5|16230|16190|16375|16265|16177.5|16070|376
1698552000000|2023-10-29 04:00:00|16235|16195|16330|16130|16332.5|16202.5|16232.5|16125|0
1698638400000|2023-10-30 04:00:00|16212.5|16172.5|16095|16055|16287.5|16177.5|16017.5|15907.5|505
1702875600000|2023-12-18 05:00:00|17510|17470|17740|17540|17807.5|17717.5|17497.5|17380|607
1702962000000|2023-12-19 05:00:00|17705|17665|17652.5|17452.5|17757.5|17695|17470|17415|1214
1703048400000|2023-12-20 05:00:00|17640|17440|17652.5|17612.5|17742.5|17647.5|17525|17435|1594
1703134800000|2023-12-21 05:00:00|17690|17650|17612.5|17572.5|17812.5|17712.5|17607.5|17525|1121
1703221200000|2023-12-22 05:00:00|17610|17570|17780|17580|17780|17705|17607.5|17527.5|562
1703566800000|2023-12-26 05:00:00|17732.5|17692.5|17640|17600|17797.5|17692.5|17612.5|17527.5|501
1703653200000|2023-12-27 05:00:00|17762.5|17562.5|17525|17485|17762.5|17637.5|17517.5|17452.5|788
1703739600000|2023-12-28 05:00:00|17527.5|17487.5|17592.5|17392.5|17607.5|17492.5|17415|17317.5|818
1703826000000|2023-12-29 05:00:00|17482.5|17442.5|17572.5|17532.5|17662.5|17542.5|17435|17380|366
1704085200000|2024-01-01 05:00:00|17642.5|17442.5|17642.5|17442.5|17642.5|17442.5|17642.5|17442.5|0
1704171600000|2024-01-02 05:00:00|17795|17595|17880|17840|18197.5|18070|17605|17487.5|1229
1704258000000|2024-01-03 05:00:00|17887.5|17847.5|17410|17370|18170|18105|17315|17275|1074
1704344400000|2024-01-04 05:00:00|17400|17360|17347.5|17307.5|17437.5|17360|17232.5|17162.5|722
1704430800000|2024-01-05 05:00:00|17325|17285|17680|17480|17767.5|17657.5|17285|17245|871
1704603600000|2024-01-07 05:00:00|17665|17465|17587.5|17387.5|17687.5|17502.5|17477.5|17365|18
1704690000000|2024-01-08 05:00:00|17652.5|17452.5|17485|17445|17652.5|17530|17387.5|17272.5|537
1704776400000|2024-01-09 05:00:00|17500|17457.5|17677.5|17477.5|17695|17612.5|17485|17377.5|305
1704862800000|2024-01-10 05:00:00|17595|17555|17617.5|17417.5|17677.5|17577.5|17475|17407.5|242
1704949200000|2024-01-11 05:00:00|17630|17430|17627.5|17427.5|17662.5|17565|17517.5|17415|286
1705035600000|2024-01-12 05:00:00|17550|17510|17727.5|17687.5|17765|17687.5|17522.5|17417.5|201
1705294800000|2024-01-15 05:00:00|17700|17660|17805|17605|17837.5|17710|17700|17592.5|29
1705381200000|2024-01-16 05:00:00|17732.5|17692.5|17580|17540|17800|17705|17522.5|17432.5|363
1705467600000|2024-01-17 05:00:00|17565|17525|17682.5|17642.5|17760|17680|17562.5|17490|256
1705554000000|2024-01-18 05:00:00|17680|17640|17732.5|17532.5|17807.5|17712.5|17595|17492.5|305
1705640400000|2024-01-19 05:00:00|17655|17615|17742.5|17542.5|17767.5|17705|17575|17477.5|274
1705813200000|2024-01-21 05:00:00|17735|17535|17645|17605|17772.5|17672.5|17642.5|17527.5|7
1705899600000|2024-01-22 05:00:00|17720|17520|17547.5|17507.5|17760|17657.5|17532.5|17442.5|326
1705986000000|2024-01-23 05:00:00|17560|17520|17492.5|17452.5|17577.5|17520|17442.5|17342.5|371
1706072400000|2024-01-24 05:00:00|17495|17455|17762.5|17722.5|17865|17760|17477.5|17437.5|603
1706158800000|2024-01-25 05:00:00|17737.5|17695|18017.5|17977.5|18152.5|18040|17735|17647.5|833
1706245200000|2024-01-26 05:00:00|18015|17975|17965|17925|18087.5|17992.5|17900|17792.5|444
1706418000000|2024-01-28 05:00:00|18052.5|17852.5|18050|17850|18080|17955|17937.5|17842.5|11
1706504400000|2024-01-29 05:00:00|18052.5|17852.5|18080|18040|18210|18147.5|17927.5|17845|510
1706590800000|2024-01-30 05:00:00|18127.5|18087.5|18210|18170|18362.5|18265|17975|17917.5|612
1706677200000|2024-01-31 05:00:00|18230|18190|17967.5|17927.5|18332.5|18250|17872.5|17782.5|752
1706763600000|2024-02-01 05:00:00|18027.5|17827.5|18192.5|17992.5|18277.5|18162.5|17937.5|17817.5|593
1706850000000|2024-02-02 05:00:00|18135|18095|18410|18370|18557.5|18457.5|18132.5|18055|498
1707022800000|2024-02-04 05:00:00|18417.5|18377.5|18405|18365|18537.5|18422.5|18400|18297.5|31
1707109200000|2024-02-05 05:00:00|18472.5|18272.5|18475|18275|18542.5|18440|18295|18187.5|403
1707195600000|2024-02-06 05:00:00|18472.5|18272.5|18590|18390|18652.5|18557.5|18390|18270|502
1707282000000|2024-02-07 05:00:00|18507.5|18467.5|18575|18375|18635|18557.5|18382.5|18287.5|507
1707368400000|2024-02-08 05:00:00|18497.5|18457.5|18630|18590|18767.5|18677.5|18497.5|18452.5|646
1707454800000|2024-02-09 05:00:00|18767.5|18567.5|19010|18810|19047.5|18952.5|18685|18567.5|1233
1707627600000|2024-02-11 05:00:00|18987.5|18787.5|18992.5|18792.5|19017.5|18885|18920|18787.5|34
1707714000000|2024-02-12 05:00:00|19040|18840|18622.5|18422.5|19257.5|19155|18502.5|18397.5|967
1707800400000|2024-02-13 05:00:00|18510|18470|18502.5|18302.5|18852.5|18720|18325|18222.5|807
1707886800000|2024-02-14 05:00:00|18387.5|18347.5|18675|18635|18840|18717.5|18387.5|18317.5|1207
1707973200000|2024-02-15 05:00:00|18677.5|18637.5|18617.5|18577.5|18977.5|18870|18522.5|18422.5|1343
1708059600000|2024-02-16 05:00:00|18670|18470|18350|18310|18692.5|18582.5|18272.5|18182.5|1272
1708318800000|2024-02-19 05:00:00|18457.5|18257.5|18292.5|18092.5|18470|18270|18182.5|18072.5|58
1708405200000|2024-02-20 05:00:00|18312.5|18112.5|18285|18085|18327.5|18227.5|18102.5|18022.5|1146
1708491600000|2024-02-21 05:00:00|18187.5|18147.5|18250|18210|18392.5|18290|18125|18037.5|538
1708578000000|2024-02-22 05:00:00|18352.5|18152.5|18757.5|18557.5|18815|18727.5|17937.5|17845|1052
1708664400000|2024-02-23 05:00:00|18735|18535|18625|18585|18825|18720|18155|18045|499
1708837200000|2024-02-25 05:00:00|18655|18455|18507.5|18307.5|18657.5|18542.5|18392.5|18282.5|37
1708923600000|2024-02-26 05:00:00|18527.5|18327.5|18245|18045|18587.5|18485|18205|18042.5|371
1709010000000|2024-02-27 05:00:00|18207.5|18007.5|18132.5|17932.5|18322.5|18210|17872.5|17757.5|270
1709096400000|2024-02-28 05:00:00|18107.5|17907.5|17955|17915|18217.5|18035|17930|17745|764
1714276800000|2024-04-28 04:00:00|19070|18870|19082.5|18882.5|19140|19030|19047.5|18857.5|12
1714363200000|2024-04-29 04:00:00|19115|18915|19480|19280|19542.5|19447.5|19055|18907.5|794
1714449600000|2024-04-30 04:00:00|19367.5|19327.5|19375|19175|19625|19527.5|19170|19037.5|710
1714536000000|2024-05-01 04:00:00|19372.5|19332.5|19097.5|18897.5|19627.5|19525|18992.5|18870|612
1714622400000|2024-05-02 04:00:00|19227.5|19027.5|18477.5|18277.5|19315|19177.5|18277.5|18172.5|641
1714708800000|2024-05-03 04:00:00|18565|18365|18950|18750|18967.5|18875|18492.5|18345|308
1714881600000|2024-05-05 04:00:00|18865|18665|18847.5|18647.5|18882.5|18717.5|18680|18542.5|28
1714968000000|2024-05-06 04:00:00|18877.5|18677.5|18635|18595|18885|18705|18452.5|18347.5|251
1715054400000|2024-05-07 04:00:00|18747.5|18547.5|18532.5|18332.5|18747.5|18630|18382.5|18275|244
1715140800000|2024-05-08 04:00:00|18502.5|18302.5|18560|18360|18572.5|18472.5|18415|18300|200
1715227200000|2024-05-09 04:00:00|18555|18355|19047.5|18847.5|19135|19015|18460|18352.5|310
1715313600000|2024-05-10 04:00:00|19042.5|18842.5|19467.5|19267.5|19557.5|19427.5|18757.5|18652.5|380
1715486400000|2024-05-12 04:00:00|19392.5|19192.5|19520|19320|19532.5|19385|19340|19192.5|22
1715572800000|2024-05-13 04:00:00|19367.5|19167.5|18777.5|18577.5|19472.5|19372.5|18672.5|18577.5|436
1715659200000|2024-05-14 04:00:00|18695|18655|18932.5|18732.5|19027.5|18912.5|18577.5|18462.5|289
1715745600000|2024-05-15 04:00:00|18870|18830|19035|18835|19262.5|19152.5|18755|18647.5|260
1715832000000|2024-05-16 04:00:00|18977.5|18777.5|19190|18990|19257.5|19167.5|18860|18765|228
1715918400000|2024-05-17 04:00:00|19205|19005|18882.5|18682.5|19212.5|19097.5|18742.5|18642.5|237
1716091200000|2024-05-19 04:00:00|18920|18720|18855|18655|18920|18765|18730|18622.5|21
1716177600000|2024-05-20 04:00:00|18842.5|18642.5|18830|18790|18957.5|18855|18722.5|18622.5|175
1716264000000|2024-05-21 04:00:00|18900|18700|18727.5|18527.5|18902.5|18805|18597.5|18487.5|259
1716350400000|2024-05-22 04:00:00|18765|18565|19017.5|18817.5|19117.5|19002.5|18587.5|18497.5|349
1716436800000|2024-05-23 04:00:00|18902.5|18862.5|18485|18445|19052.5|18935|18402.5|18332.5|419
1716523200000|2024-05-24 04:00:00|18430|18390|18347.5|18307.5|18507.5|18405|18322.5|18227.5|385
1716782400000|2024-05-27 04:00:00|18642.5|18442.5|18532.5|18332.5|18642.5|18475|18430|18295|17
1716868800000|2024-05-28 04:00:00|18440|18400|18172.5|17972.5|18517.5|18400|18075|17967.5|497
1716955200000|2024-05-29 04:00:00|18180|17980|17817.5|17777.5|18180|18022.5|17802.5|17712.5|721
1717041600000|2024-05-30 04:00:00|17827.5|17787.5|17977.5|17777.5|17980|17875|17752.5|17675|629
1717128000000|2024-05-31 04:00:00|17992.5|17792.5|17815|17615|17992.5|17865|17680|17602.5|582
1717300800000|2024-06-02 04:00:00|17807.5|17607.5|17667.5|17627.5|17827.5|17727.5|17660|17577.5|34
1717387200000|2024-06-03 04:00:00|17670|17630|17592.5|17552.5|17742.5|17667.5|17502.5|17410|736
1717473600000|2024-06-04 04:00:00|17577.5|17537.5|17610|17410|17872.5|17777.5|17507.5|17402.5|718
1717560000000|2024-06-05 04:00:00|17557.5|17517.5|17587.5|17387.5|17807.5|17662.5|17432.5|17342.5|575
1717646400000|2024-06-06 04:00:00|17582.5|17382.5|18527.5|18327.5|18580|18492.5|17472.5|17370|821
1717732800000|2024-06-07 04:00:00|18472.5|18272.5|18252.5|18052.5|18732.5|18607.5|17972.5|17845|512
1717905600000|2024-06-09 04:00:00|18335|18135|18137.5|17937.5|18350|18150|18037.5|17932.5|72
1717992000000|2024-06-10 04:00:00|18080|17880|17832.5|17632.5|18152.5|18025|17652.5|17552.5|462
1718078400000|2024-06-11 04:00:00|17815|17615|17752.5|17552.5|17815|17672.5|17552.5|17452.5|296
1718164800000|2024-06-12 04:00:00|17762.5|17562.5|18320|18120|18437.5|18317.5|17690|17560|319
1718251200000|2024-06-13 04:00:00|18317.5|18117.5|18777.5|18577.5|18885|18685|18202.5|18105|495
1718337600000|2024-06-14 04:00:00|18725|18525|18292.5|18092.5|18725|18570|18132.5|18032.5|473
1718510400000|2024-06-16 04:00:00|18397.5|18197.5|18380|18180|18397.5|18197.5|18350|18150|0
1718596800000|2024-06-17 04:00:00|18357.5|18157.5|17727.5|17527.5|18357.5|18242.5|17635|17517.5|580
1718683200000|2024-06-18 04:00:00|17790|17590|18180|18140|18270|18160|17730|17540|165
1718769600000|2024-06-19 04:00:00|18182.5|17982.5|18175|17975|18185|17985|18170|17970|0
1718856000000|2024-06-20 04:00:00|18185|17985|18015|17975|18240|18115|18000|17827.5|278
1718942400000|2024-06-21 04:00:00|18010|17970|18237.5|18197.5|18305|18200|18002.5|17900|204
1719115200000|2024-06-23 04:00:00|18207.5|18167.5|18300|18100|18327.5|18210|18205|18100|3
1719201600000|2024-06-24 04:00:00|18305|18105|18685|18485|18762.5|18652.5|18250|18097.5|170
1719288000000|2024-06-25 04:00:00|18720|18520|18607.5|18407.5|18720|18600|18447.5|18345|284
1719374400000|2024-06-26 04:00:00|18637.5|18437.5|18175|17975|18962.5|18772.5|17657.5|17552.5|316
1719460800000|2024-06-27 04:00:00|17847.5|17647.5|16775|16735|18057.5|17857.5|16775|16597.5|177
1724126400000|2024-08-20 04:00:00|15055|15015|15002.5|14962.5|15127.5|15027.5|14892.5|14792.5|678
1724212800000|2024-08-21 04:00:00|15070|14870|14932.5|14732.5|15072.5|14975|14835|14727.5|692
1724299200000|2024-08-22 04:00:00|14940|14740|15000|14800|15062.5|14965|14827.5|14722.5|503
1724385600000|2024-08-23 04:00:00|15002.5|14802.5|15070|15030|15117.5|15030|14867.5|14752.5|784
1724558400000|2024-08-25 04:00:00|15082.5|15042.5|15122.5|14922.5|15125|15042.5|15070|14915|34
1724644800000|2024-08-26 04:00:00|15110|14910|15062.5|15022.5|15217.5|15112.5|15002.5|14892.5|923
1724731200000|2024-08-27 04:00:00|15052.5|15012.5|15150|15110|15252.5|15157.5|14997.5|14952.5|952
1724817600000|2024-08-28 04:00:00|15122.5|15082.5|15185|14985|15272.5|15177.5|15057.5|14967.5|584
1724904000000|2024-08-29 04:00:00|15207.5|15007.5|14977.5|14777.5|15212.5|15110|14802.5|14692.5|439
1724990400000|2024-08-30 04:00:00|14892.5|14852.5|14835|14795|14922.5|14855|14772.5|14697.5|549
1725249600000|2024-09-02 04:00:00|14830|14790|14837.5|14797.5|14837.5|14797.5|14817.5|14777.5|5
1725336000000|2024-09-03 04:00:00|14850|14755|14997.5|14797.5|15065|14965|14825|14740|403
1725422400000|2024-09-04 04:00:00|14942.5|14902.5|15195|15155|15362.5|15272.5|14942.5|14837.5|719
1725508800000|2024-09-05 04:00:00|15225|15185|15287.5|15247.5|15407.5|15322.5|15212.5|15105|615
1725595200000|2024-09-06 04:00:00|15360|15160|15112.5|15072.5|15382.5|15277.5|15035|14930|472
1725768000000|2024-09-08 04:00:00|15150|14950|15232.5|15032.5|15280|15175|15045|14930|36
1725854400000|2024-09-09 04:00:00|15235|15035|14897.5|14697.5|15245|15075|14702.5|14645|638
1725940800000|2024-09-10 04:00:00|14907.5|14707.5|14930|14890|15047.5|14967.5|14725|14627.5|456
1726027200000|2024-09-11 04:00:00|14977.5|14777.5|15240|15040|15265|15177.5|14815|14717.5|408
1726113600000|2024-09-12 04:00:00|15180|15140|15247.5|15047.5|15455|15360|15152.5|15020|627
1726200000000|2024-09-13 04:00:00|15215|15175|15287.5|15247.5|15332.5|15277.5|15215|15112.5|367
1726372800000|2024-09-15 04:00:00|15257.5|15217.5|15195|15155|15310|15220|15177.5|15082.5|58
1726459200000|2024-09-16 04:00:00|15180|14980|15230|15190|15332.5|15275|15050|14927.5|365
1726545600000|2024-09-17 04:00:00|15267.5|15067.5|15322.5|15282.5|15412.5|15335|15220|15067.5|544
1726632000000|2024-09-18 04:00:00|15325|15285|15532.5|15332.5|15532.5|15455|15295|15255|528
1726718400000|2024-09-19 04:00:00|15452.5|15412.5|15502.5|15462.5|15547.5|15507.5|15437.5|15397.5|651
1726804800000|2024-09-20 04:00:00|15577.5|15377.5|15565|15525|15587.5|15547.5|15442.5|15377.5|544
1726977600000|2024-09-22 04:00:00|15585|15385|15447.5|15407.5|15607.5|15487.5|15445|15342.5|22
1727064000000|2024-09-23 04:00:00|15562.5|15362.5|15477.5|15437.5|15575|15535|15470|15362.5|533
1727150400000|2024-09-24 04:00:00|15507.5|15467.5|15220|15180|15522.5|15482.5|15182.5|15072.5|535
1727236800000|2024-09-25 04:00:00|15227.5|15187.5|15177.5|14977.5|15255|15215|14992.5|14942.5|699
1727323200000|2024-09-26 04:00:00|15170|14970|14935|14895|15195|15085|14922.5|14832.5|387
1727409600000|2024-09-27 04:00:00|14927.5|14887.5|15130|15090|15345|15305|14925|14885|672
1727582400000|2024-09-29 04:00:00|15247.5|15047.5|15250|15050|15270|15152.5|15095|14955|23
1727668800000|2024-09-30 04:00:00|15175|14975|15217.5|15177.5|15467.5|15375|14935|14837.5|661
1727755200000|2024-10-01 04:00:00|15250|15210|15275|15235|15430|15340|15210|15112.5|617
1727841600000|2024-10-02 04:00:00|15325|15125|15060|15020|15325|15165|15027.5|14952.5|266
1727928000000|2024-10-03 04:00:00|15057.5|15017.5|15175|15135|15362.5|15272.5|15057.5|15000|369
1728014400000|2024-10-04 04:00:00|15237.5|15037.5|15147.5|15107.5|15360|15275|15097.5|15000|360
1728187200000|2024-10-06 04:00:00|15262.5|15062.5|15140|15100|15272.5|15115|15097.5|15007.5|49
1728273600000|2024-10-07 04:00:00|15130|15090|15207.5|15007.5|15347.5|15272.5|15095|14982.5|506
1728360000000|2024-10-08 04:00:00|15142.5|15102.5|15265|15065|15327.5|15242.5|15135|15027.5|569
1728446400000|2024-10-09 04:00:00|15287.5|15087.5|15222.5|15182.5|15342.5|15250|15147.5|15035|546
1728532800000|2024-10-10 04:00:00|15232.5|15192.5|15042.5|15002.5|15235|15195|15035|14952.5|693
1728619200000|2024-10-11 04:00:00|15055|15012.5|14990|14950|15097.5|15032.5|14977.5|14885|370
1728792000000|2024-10-13 04:00:00|14977.5|14937.5|15085|15045|15170|15072.5|14972.5|14862.5|72
1728878400000|2024-10-14 04:00:00|15172.5|14972.5|15177.5|15137.5|15307.5|15215|15067.5|14967.5|471
1728964800000|2024-10-15 04:00:00|15175|15135|15012.5|14972.5|15195|15145|14942.5|14855|553
1729051200000|2024-10-16 04:00:00|15002.5|14962.5|15172.5|14972.5|15262.5|15165|14935|14877.5|666
1729137600000|2024-10-17 04:00:00|15165|14965|15002.5|14962.5|15182.5|15045|14972.5|14882.5|865
1729224000000|2024-10-18 04:00:00|15000|14960|15022.5|14982.5|15030|14990|14950|14910|524
1729396800000|2024-10-20 04:00:00|15097.5|14897.5|15067.5|15027.5|15142.5|15027.5|15010|14897.5|40
1729483200000|2024-10-21 04:00:00|15057.5|15017.5|15110|15070|15182.5|15125|15000|14907.5|1593
1729569600000|2024-10-22 04:00:00|15102.5|15062.5|15130|15090|15332.5|15225|15055|15015|739
1729656000000|2024-10-23 04:00:00|15145|15105|15075|15035|15272.5|15165|15047.5|14990|734
1729742400000|2024-10-24 04:00:00|15057.5|15017.5|15020|14980|15172.5|15050|14972.5|14862.5|822
1729828800000|2024-10-25 04:00:00|15042.5|15002.5|15087.5|15047.5|15110|15067.5|15007.5|14907.5|541
1730001600000|2024-10-27 04:00:00|15172.5|14972.5|15182.5|14982.5|15182.5|15075|15085|14972.5|47
1730088000000|2024-10-28 04:00:00|15100|15060|15067.5|15027.5|15190|15112.5|15052.5|14982.5|725
1730174400000|2024-10-29 04:00:00|15157.5|14957.5|14995|14795|15180|15037.5|14912.5|14785|436
1730260800000|2024-10-30 04:00:00|14977.5|14777.5|14677.5|14477.5|14977.5|14855|14555|14430|168
1735275600000|2024-12-27 05:00:00|13995|13955|13990|13950|14050|14010|13942.5|13902.5|763
1735448400000|2024-12-29 05:00:00|14095|13895|14135|13935|14142.5|14027.5|14065|13877.5|17
1735534800000|2024-12-30 05:00:00|14125|13925|13995|13955|14125|13985|13832.5|13737.5|1262
1735621200000|2024-12-31 05:00:00|14035|13995|14157.5|14117.5|14247.5|14147.5|14027.5|13982.5|490
1735794000000|2025-01-02 05:00:00|14175|14135|14155|14115|14232.5|14145|14075|14002.5|375
1735880400000|2025-01-03 05:00:00|14150|14110|13952.5|13912.5|14150|14110|13940|13875|508
1736053200000|2025-01-05 05:00:00|14070|13870|14162.5|13962.5|14162.5|14037.5|13955|13852.5|59
1736139600000|2025-01-06 05:00:00|14015|13975|14060|14020|14115|14030|13912.5|13832.5|638
1736226000000|2025-01-07 05:00:00|14102.5|13902.5|13972.5|13932.5|14110|14020|13922.5|13882.5|490
1736312400000|2025-01-08 05:00:00|13977.5|13937.5|14332.5|14292.5|14557.5|14462.5|13972.5|13932.5|611
1736398800000|2025-01-09 05:00:00|14312.5|14272.5|14445|14405|14517.5|14410|14252.5|14142.5|605
1736485200000|2025-01-10 05:00:00|14422.5|14382.5|14450|14410|14622.5|14537.5|14410|14317.5|338
1736658000000|2025-01-12 05:00:00|14572.5|14372.5|14527.5|14327.5|14577.5|14472.5|14435|14307.5|26
1736744400000|2025-01-13 05:00:00|14490|14290|14545|14505|14622.5|14542.5|14377.5|14277.5|382
1736830800000|2025-01-14 05:00:00|14555|14515|14755|14715|14812.5|14715|14440|14400|647
1736917200000|2025-01-15 05:00:00|14705|14665|14897.5|14697.5|14912.5|14847.5|14705|14645|721
1737003600000|2025-01-16 05:00:00|14770|14732.5|14715|14675|14862.5|14822.5|14600|14475|558
1737090000000|2025-01-17 05:00:00|14705|14665|14835|14795|14867.5|14795|14462.5|14375|642
1737349200000|2025-01-20 05:00:00|14865|14665|14862.5|14822.5|14917.5|14827.5|14787.5|14655|36
1737435600000|2025-01-21 05:00:00|14865|14825|14977.5|14937.5|15062.5|14970|14845|14780|677
1737522000000|2025-01-22 05:00:00|14970|14930|14880|14680|15052.5|14967.5|14820|14672.5|561
1737608400000|2025-01-23 05:00:00|14887.5|14687.5|14922.5|14722.5|14932.5|14885|14785|14685|344
1737694800000|2025-01-24 05:00:00|14877.5|14837.5|14687.5|14647.5|14912.5|14840|14620|14527.5|356
1737867600000|2025-01-26 05:00:00|14752.5|14552.5|14735|14535|14757.5|14657.5|14640|14532.5|181
1737954000000|2025-01-27 05:00:00|14695|14655|14445|14405|14715|14675|14410|14315|515
1738040400000|2025-01-28 05:00:00|14460|14420|14255|14055|14475|14425|14070|13967.5|778
1738126800000|2025-01-29 05:00:00|14175|14135|14187.5|14147.5|14277.5|14167.5|14102.5|14030|406
1738213200000|2025-01-30 05:00:00|14200|14160|14000|13960|14200|14160|13955|13857.5|619
1738299600000|2025-01-31 05:00:00|13992.5|13952.5|13902.5|13862.5|13992.5|13952.5|13772.5|13690|747
1738472400000|2025-02-02 05:00:00|13842.5|13802.5|13917.5|13877.5|13997.5|13880|13825|13712.5|85
1738558800000|2025-02-03 05:00:00|13910|13870|13702.5|13662.5|13932.5|13892.5|13622.5|13532.5|1087
1738645200000|2025-02-04 05:00:00|13650|13610|13660|13620|13757.5|13717.5|13525|13442.5|1037
1738731600000|2025-02-05 05:00:00|13647.5|13607.5|13715|13675|13797.5|13692.5|13397.5|13335|997
1738818000000|2025-02-06 05:00:00|13717.5|13677.5|13750|13710|13897.5|13815|13617.5|13525|829
1738904400000|2025-02-07 05:00:00|13772.5|13732.5|13747.5|13707.5|13837.5|13770|13647.5|13555|506
1739077200000|2025-02-09 05:00:00|13797.5|13757.5|13812.5|13612.5|13857.5|13757.5|13717.5|13612.5|35
1739163600000|2025-02-10 05:00:00|13740|13700|13917.5|13877.5|14055|13957.5|13602.5|13562.5|616
1739250000000|2025-02-11 05:00:00|13902.5|13862.5|14107.5|13907.5|14222.5|14127.5|13807.5|13697.5|840
1739336400000|2025-02-12 05:00:00|14045|14005|13867.5|13827.5|14132.5|14052.5|13812.5|13710|866
1739422800000|2025-02-13 05:00:00|13872.5|13832.5|14130|13930|14142.5|14047.5|13750|13632.5|1196
1739509200000|2025-02-14 05:00:00|14102.5|14062.5|14022.5|13982.5|14127.5|14082.5|14000|13892.5|1269
1739768400000|2025-02-17 05:00:00|14160|13960|14085|14045|14162.5|14057.5|14067.5|13952.5|20
1739854800000|2025-02-18 05:00:00|14092.5|14052.5|14017.5|13977.5|14110|14057.5|13990|13880|1198
1739941200000|2025-02-19 05:00:00|13990|13950|14035|13995|14092.5|14052.5|13962.5|13872.5|1870
1740027600000|2025-02-20 05:00:00|14007.5|13967.5|13950|13910|14122.5|14070|13832.5|13732.5|1334
1740114000000|2025-02-21 05:00:00|13947.5|13907.5|13625|13585|13947.5|13907.5|13602.5|13520|1304
1740286800000|2025-02-23 05:00:00|13707.5|13507.5|13650|13610|13712.5|13610|13615|13507.5|7
1740373200000|2025-02-24 05:00:00|13687.5|13647.5|13502.5|13462.5|13760|13647.5|13412.5|13367.5|616
1740459600000|2025-02-25 05:00:00|13507.5|13467.5|13547.5|13347.5|13682.5|13582.5|13332.5|13232.5|942
1740546000000|2025-02-26 05:00:00|13570|13370|13352.5|13152.5|13572.5|13455|13220|13122.5|842
1740632400000|2025-02-27 05:00:00|13257.5|13217.5|13312.5|13272.5|13372.5|13285|13222.5|13112.5|561
1745294400000|2025-04-22 04:00:00|13570|13530|13497.5|13297.5|13705|13555|13312.5|13227.5|1853
1745380800000|2025-04-23 04:00:00|13427.5|13387.5|13387.5|13347.5|13572.5|13425|13257.5|13185|736
1745467200000|2025-04-24 04:00:00|13282.5|13242.5|13362.5|13322.5|13447.5|13347.5|13277.5|13177.5|259
1745553600000|2025-04-25 04:00:00|13410|13370|13280|13240|13482.5|13372.5|13157.5|13072.5|1706
1745726400000|2025-04-27 04:00:00|13232.5|13215|13245|13205|13357.5|13225|13215|13112.5|38
1745812800000|2025-04-28 04:00:00|13225|13185|12755|12715|13305|13205|12260|12060|1433
1745899200000|2025-04-29 04:00:00|12735|12695|12837.5|12797.5|12907.5|12807.5|12562.5|12522.5|1340
1745985600000|2025-04-30 04:00:00|12835|12795|13220|13180|13317.5|13212.5|12627.5|12565|686
1746072000000|2025-05-01 04:00:00|13240|13200|13217.5|13017.5|13405|13355|13045|12950|720
1746158400000|2025-05-02 04:00:00|13125|13085|12962.5|12922.5|13237.5|13120|12925|12820|379
1746331200000|2025-05-04 04:00:00|13052.5|12852.5|13067.5|12867.5|13085|12980|13000|12832.5|12
1746417600000|2025-05-05 04:00:00|13072.5|12872.5|12897.5|12697.5|13077.5|12977.5|12702.5|12597.5|448
1746504000000|2025-05-06 04:00:00|12800|12677.5|13005|12805|13065|12945|12697.5|12602.5|437
1746590400000|2025-05-07 04:00:00|12987.5|12947.5|13122.5|12922.5|13180|13085|12972.5|12827.5|386
1746676800000|2025-05-08 04:00:00|13040|13000|12925|12725|13160|13032.5|12752.5|12657.5|396
1746763200000|2025-05-09 04:00:00|12907.5|12707.5|12687.5|12647.5|12910|12785|12675|12572.5|348
1746936000000|2025-05-11 04:00:00|12782.5|12582.5|12797.5|12597.5|12805|12717.5|12715|12567.5|15
1747022400000|2025-05-12 04:00:00|12780|12580|12585|12545|12802.5|12697.5|12577.5|12477.5|716
1747108800000|2025-05-13 04:00:00|12595|12552.5|12435|12235|12595|12552.5|12322.5|12220|788
1747195200000|2025-05-14 04:00:00|12440|12240|12795|12595|12877.5|12770|12297.5|12212.5|700
1747281600000|2025-05-15 04:00:00|12782.5|12742.5|12982.5|12782.5|12987.5|12897.5|12712.5|12592.5|326
1747368000000|2025-05-16 04:00:00|12987.5|12787.5|12792.5|12752.5|13015|12927.5|12757.5|12692.5|390
1747540800000|2025-05-18 04:00:00|12917.5|12717.5|12937.5|12737.5|12967.5|12872.5|12840|12702.5|15
1747627200000|2025-05-19 04:00:00|12865|12825|12800|12600|12945|12825|12682.5|12572.5|337
1747713600000|2025-05-20 04:00:00|12795|12595|13010|12810|13012.5|12907.5|12630|12522.5|280
1747800000000|2025-05-21 04:00:00|12925|12885|13215|13015|13300|13205|12915|12802.5|534
1747886400000|2025-05-22 04:00:00|13140|13100|12917.5|12877.5|13265|13160|12890|12787.5|512
1747972800000|2025-05-23 04:00:00|13012.5|12972.5|13172.5|13132.5|13372.5|13317.5|13012.5|12925|812
1748232000000|2025-05-26 04:00:00|13200|13160|13277.5|13077.5|13282.5|13177.5|13200|13077.5|1
1748318400000|2025-05-27 04:00:00|13162.5|13122.5|13442.5|13242.5|13530|13462.5|13162.5|13122.5|776
1748404800000|2025-05-28 04:00:00|13345|13305|13547.5|13347.5|13572.5|13477.5|13337.5|13210|572
1748491200000|2025-05-29 04:00:00|13550|13350|13442.5|13242.5|13557.5|13477.5|13342.5|13242.5|386
1748577600000|2025-05-30 04:00:00|13447.5|13247.5|13517.5|13477.5|13607.5|13507.5|13355|13242.5|439
1748750400000|2025-06-01 04:00:00|13585|13385|13585|13385|13592.5|13480|13472.5|13372.5|5
1748836800000|2025-06-02 04:00:00|13532.5|13492.5|13457.5|13257.5|13612.5|13522.5|13345|13242.5|557
1748923200000|2025-06-03 04:00:00|13452.5|13252.5|13285|13085|13472.5|13352.5|13165|13060|546
1749009600000|2025-06-04 04:00:00|13217.5|13177.5|13517.5|13317.5|13572.5|13477.5|13217.5|13167.5|427
1749096000000|2025-06-05 04:00:00|13440|13395|13637.5|13597.5|13720|13630|13382.5|13310|474
1749182400000|2025-06-06 04:00:00|13652.5|13612.5|13662.5|13622.5|13697.5|13635|13545|13415|466
1749355200000|2025-06-08 04:00:00|13632.5|13592.5|13692.5|13492.5|13712.5|13617.5|13620|13485|13
1749441600000|2025-06-09 04:00:00|13687.5|13487.5|13602.5|13562.5|13765|13685|13515|13372.5|739
1749528000000|2025-06-10 04:00:00|13710|13510|13642.5|13602.5|13787.5|13697.5|13512.5|13397.5|668
1749614400000|2025-06-11 04:00:00|13690|13650|13710|13510|13792.5|13722.5|13637.5|13470|632
1749700800000|2025-06-12 04:00:00|13652.5|13612.5|13772.5|13732.5|13822.5|13745|13597.5|13497.5|455
1749787200000|2025-06-13 04:00:00|13820|13620|13787.5|13747.5|13822.5|13777.5|13717.5|13617.5|710
1749960000000|2025-06-15 04:00:00|13827.5|13627.5|13780|13740|13827.5|13742.5|13757.5|13627.5|1
1750046400000|2025-06-16 04:00:00|13782.5|13742.5|13415|13375|13782.5|13742.5|13312.5|13217.5|1661
1750132800000|2025-06-17 04:00:00|13425|13385|13610|13410|13652.5|13545|13410|13312.5|771
1750219200000|2025-06-18 04:00:00|13615|13415|13570|13530|13667.5|13565|13475|13405|795
1750305600000|2025-06-19 04:00:00|13557.5|13520|13642.5|13442.5|13642.5|13520|13557.5|13442.5|0
1750392000000|2025-06-20 04:00:00|13657.5|13457.5|13540|13500|13740|13615|13515|13410|813
1750564800000|2025-06-22 04:00:00|13600|13400|13600|13400|13600|13475|13497.5|13395|9
1750651200000|2025-06-23 04:00:00|13492.5|13452.5|13572.5|13372.5|13612.5|13530|13365|13247.5|746
1750737600000|2025-06-24 04:00:00|13490|13450|13585|13545|13687.5|13587.5|13490|13407.5|746
1750824000000|2025-06-25 04:00:00|13577.5|13537.5|13360|13160|13652.5|13557.5|13212.5|13122.5|540
1750910400000|2025-06-26 04:00:00|13362.5|13162.5|13175|12975|13395|13265|12882.5|12782.5|606
1750996800000|2025-06-27 04:00:00|13097.5|13057.5|13187.5|12987.5|13317.5|13215|12945|12852.5|570
1755576000000|2025-08-19 04:00:00|12840|12800|12825|12625|12912.5|12802.5|12725|12622.5|41
1755662400000|2025-08-20 04:00:00|12735|12695|12380|12340|12830|12725|12027.5|11932.5|699
1755748800000|2025-08-21 04:00:00|12350|12310|12122.5|11922.5|12402.5|12347.5|11970|11872.5|1432
1755835200000|2025-08-22 04:00:00|12025|11985|11855|11815|12072.5|11987.5|11735|11667.5|1771
1756008000000|2025-08-24 04:00:00|12030|11832.5|11895|11855|12032.5|11907.5|11877.5|11772.5|17
1756094400000|2025-08-25 04:00:00|11940|11900|12110|12070|12202.5|12097.5|11872.5|11782.5|1228
1756180800000|2025-08-26 04:00:00|12092.5|12052.5|12220|12180|12355|12247.5|12092.5|11950|1060
1756267200000|2025-08-27 04:00:00|12190|12150|12030|11830|12190|12150|11872.5|11785|1172
1756353600000|2025-08-28 04:00:00|11965|11925|12147.5|11947.5|12147.5|12052.5|11840|11762.5|928
1756440000000|2025-08-29 04:00:00|12065|12025|12220|12180|12312.5|12195|11995|11902.5|454
1756699200000|2025-09-01 04:00:00|12290|12090|12277.5|12237.5|12342.5|12267.5|12195|12065|46
1756785600000|2025-09-02 04:00:00|12235|12195|12147.5|11947.5|12340|12245|11972.5|11882.5|420
1756872000000|2025-09-03 04:00:00|12142.5|11942.5|12217.5|12017.5|12267.5|12140|12025|11922.5|328
1756958400000|2025-09-04 04:00:00|12192.5|11992.5|11965|11925|12220|12125|11847.5|11742.5|528
1757044800000|2025-09-05 04:00:00|12025|11825|11905|11865|12047.5|11952.5|11850|11772.5|433
1757217600000|2025-09-07 04:00:00|11985|11785|11917.5|11877.5|11987.5|11900|11887.5|11785|42
1757304000000|2025-09-08 04:00:00|12005|11805|11777.5|11577.5|12007.5|11927.5|11577.5|11465|566
1757390400000|2025-09-09 04:00:00|11787.5|11587.5|11742.5|11542.5|11862.5|11780|11522.5|11432.5|591
1757476800000|2025-09-10 04:00:00|11665|11625|11610|11570|11732.5|11647.5|11522.5|11422.5|434
1757563200000|2025-09-11 04:00:00|11605|11565|11760|11560|11762.5|11650|11545|11455|210
1757649600000|2025-09-12 04:00:00|11685|11645|11532.5|11492.5|11760|11650|11427.5|11322.5|705
1757822400000|2025-09-14 04:00:00|11537.5|11337.5|11477.5|11437.5|11577.5|11462.5|11437.5|11337.5|22
1757908800000|2025-09-15 04:00:00|11522.5|11482.5|11542.5|11502.5|11640|11537.5|11337.5|11275|718
1757995200000|2025-09-16 04:00:00|11607.5|11407.5|11747.5|11707.5|11827.5|11747.5|11530|11407.5|797
1758081600000|2025-09-17 04:00:00|11765|11725|11622.5|11582.5|11895|11797.5|11572.5|11472.5|515
1758168000000|2025-09-18 04:00:00|11620|11580|11555|11515|11667.5|11580|11455|11360|230
1758254400000|2025-09-19 04:00:00|11657.5|11457.5|11525|11485|11670|11555|11445|11372.5|256
1758427200000|2025-09-21 04:00:00|11610|11410|11492.5|11452.5|11627.5|11537.5|11492.5|11400|5
1758513600000|2025-09-22 04:00:00|11535|11495|11447.5|11407.5|11617.5|11502.5|11435|11337.5|331
1758600000000|2025-09-23 04:00:00|11427.5|11387.5|11515|11475|11645|11542.5|11425|11340|250
1758686400000|2025-09-24 04:00:00|11497.5|11457.5|11565|11365|11595|11490|11432.5|11337.5|266
1758772800000|2025-09-25 04:00:00|11507.5|11467.5|11500|11300|11592.5|11482.5|11385|11297.5|307
1758859200000|2025-09-26 04:00:00|11510|11310|11292.5|11252.5|11525|11412.5|11227.5|11160|507
1759032000000|2025-09-28 04:00:00|11335|11295|11395|11195|11412.5|11297.5|11305|11175|9
1759118400000|2025-09-29 04:00:00|11380|11180|11430|11230|11522.5|11417.5|11275|11177.5|500
1759204800000|2025-09-30 04:00:00|11335|11295|11202.5|11162.5|11422.5|11322.5|11172.5|11077.5|783
1759291200000|2025-10-01 04:00:00|11180|11140|11165|10965|11182.5|11140|10952.5|10912.5|930
1759377600000|2025-10-02 04:00:00|11107.5|11067.5|11082.5|11042.5|11147.5|11067.5|10997.5|10907.5|414
1759464000000|2025-10-03 04:00:00|11092.5|11052.5|11132.5|11092.5|11312.5|11202.5|11012.5|10927.5|423
1759636800000|2025-10-05 04:00:00|11220|11020|11235|11035|11242.5|11062.5|11102.5|11010|8
1759723200000|2025-10-06 04:00:00|11245|11045|11087.5|10887.5|11262.5|11132.5|10872.5|10782.5|466
1759809600000|2025-10-07 04:00:00|11085|10885|10877.5|10837.5|11102.5|10992.5|10830|10727.5|440
1759896000000|2025-10-08 04:00:00|10872.5|10832.5|10765|10725|10955|10847.5|10737.5|10640|623
1759982400000|2025-10-09 04:00:00|10785|10745|10872.5|10832.5|11007.5|10900|10722.5|10635|571
1760068800000|2025-10-10 04:00:00|10865|10825|10702.5|10662.5|10960|10862.5|10682.5|10602.5|594