1334095200000|2012-04-10 22:00:00|5204.2|5174.2|5203|5173|5212.9|5187.2|5191.8|5165.8|2033
1334181600000|2012-04-11 22:00:00|5201.3|5171.3|5181.5|5151.5|5208.5|5179.4|5175|5145|5695
1334268000000|2012-04-12 22:00:00|5176.5|5146.5|5205.5|5175.5|5209.5|5179.5|5173.3|5145.5|5606
1334527200000|2012-04-15 22:00:00|5214.5|5184.5|5212.5|5182.5|5224|5199.7|5153.5|5123.5|4849
1334613600000|2012-04-16 22:00:00|5212|5182|5181.9|5151.9|5218|5192.5|5179.5|5149.5|4527
1334700000000|2012-04-17 22:00:00|5182.5|5152.5|5237.5|5207.5|5242.5|5212.5|5152.5|5122.5|4037
1334786400000|2012-04-18 22:00:00|5240.3|5210.3|5275.5|5245.5|5275.5|5247.5|5225|5201|5645
1334872800000|2012-04-19 22:00:00|5272.3|5242.3|5266.3|5236.3|5277.3|5249.9|5246.9|5222.9|5537
1335132000000|2012-04-22 22:00:00|5268.5|5238.5|5323.5|5293.5|5334|5304|5250.3|5225|5456
1335218400000|2012-04-23 22:00:00|5324.5|5294.5|5329.8|5299.8|5346|5321.4|5316.2|5290.5|5226
1335304800000|2012-04-24 22:00:00|5331|5301|5313.5|5283.5|5334|5308.6|5299.3|5256.5|5430
1335391200000|2012-04-25 22:00:00|5315|5285|5297.5|5267.5|5322|5292.9|5295.3|5267.5|4510
1335477600000|2012-04-26 22:00:00|5299|5269|5302.5|5272.5|5330|5305|5263.5|5233.5|4401
1335736800000|2012-04-29 22:00:00|5304|5274|5316.5|5286.5|5327.5|5298.8|5292|5266|3683
1335823200000|2012-04-30 22:00:00|5318.3|5288.3|5306.5|5276.5|5325|5295|5302.8|5275.5|263
1335909600000|2012-05-01 22:00:00|5316.8|5286.8|5352|5322|5355|5329.8|5249.5|5219.5|5326
1335996000000|2012-05-02 22:00:00|5357|5327|5422.5|5392.5|5424.5|5394.5|5357|5327|5080
1336082400000|2012-05-03 22:00:00|5419.5|5389.5|5391.5|5361.5|5446.7|5421.5|5382.8|5355.8|6338
1336341600000|2012-05-06 22:00:00|5407.5|5377.5|5335.5|5305.5|5431.3|5405.9|5333.8|5305|5503
1336428000000|2012-05-07 22:00:00|5334.3|5304.3|5394.5|5364.5|5410.5|5380.5|5314.4|5289.5|6481
1336514400000|2012-05-08 22:00:00|5400.5|5370.5|5435.8|5415.8|5454.5|5425.5|5355|5325|6559
1336600800000|2012-05-09 22:00:00|5439.5|5409.5|5380.5|5350.5|5964.5|5764.5|5346|5321|6489
1336687200000|2012-05-10 22:00:00|5390|5360|5407.5|5377.5|5421.8|5396.1|5383.6|5359.5|5464
1336946400000|2012-05-13 22:00:00|5408.5|5378.5|5451.5|5421.5|5457.3|5430.3|5402.6|5376.3|5524
1337032800000|2012-05-14 22:00:00|5453.5|5423.5|5460.8|5430.8|5464|5437|5387.5|5357.5|6604
1337119200000|2012-05-15 22:00:00|5462.5|5432.5|5503.5|5473.5|5512.5|5486.3|5325.5|5295.5|6412
1337205600000|2012-05-16 22:00:00|5497.8|5467.8|5506.8|5476.8|5515.5|5487.7|5398.3|5368.3|5978
1337292000000|2012-05-17 22:00:00|5514.5|5484.5|5530.5|5500.5|5567|5537|5490.5|5466|7169
1337551200000|2012-05-20 22:00:00|5512|5482|5559|5529|5574|5540.5|5500.3|5472.3|6480
1337637600000|2012-05-21 22:00:00|5540.5|5510.5|5630.7|5600.7|5630.7|5603.4|5522.5|5492.5|3620
1337724000000|2012-05-22 22:00:00|5628.3|5598.3|5685.8|5655.8|5730|5681.3|5587.5|5557.5|3504
1337810400000|2012-05-23 22:00:00|5679.5|5649.5|5656|5626|5702.5|5672.5|5201.5|5171.5|1110
1337896800000|2012-05-24 22:00:00|5647.5|5617.5|5597.5|5567.5|5673.8|5643.8|5575.5|5550.5|5591
1338156000000|2012-05-27 22:00:00|5593.8|5563.8|5594.5|5564.5|5595.5|5566.2|5552.3|5526.5|6640
1338242400000|2012-05-28 22:00:00|5593.5|5563.5|5633.5|5603.5|5650.5|5620.5|5586.5|5561.5|6857
1338328800000|2012-05-29 22:00:00|5629.5|5599.5|5694.5|5664.5|5743.4|5679.5|5624.5|5594.5|6966
1338415200000|2012-05-30 22:00:00|5696.5|5666.5|5683.5|5653.5|5715.4|5688.8|5621.8|5595.8|5833
1338501600000|2012-05-31 22:00:00|5687.3|5657.3|5594.5|5564.5|5768.3|5666.3|5594.1|5564.1|5598
1338760800000|2012-06-03 22:00:00|5602.5|5572.5|5598.5|5568.5|5620|5595.3|5574.9|5550|6112
1338847200000|2012-06-04 22:00:00|5590.5|5560.5|5604.5|5574.5|5641.8|5617.3|5580|5555.5|5909
1338933600000|2012-06-05 22:00:00|5601.5|5571.5|5555.3|5525.3|5612.9|5588|5555.3|5525.3|6123
1339020000000|2012-06-06 22:00:00|5558.5|5528.5|5545.5|5515.5|5588|5558|5503.7|5473.7|5900
1339106400000|2012-06-07 22:00:00|5556.5|5526.5|5584.8|5554.8|5614|5589|5556.5|5526.5|6162
1339365600000|2012-06-10 22:00:00|5560.5|5530.5|5628.5|5598.5|5634.3|5605.8|5552.8|5523.5|6743
1339452000000|2012-06-11 22:00:00|5630.3|5600.3|5614.5|5584.5|5663|5638|5613.5|5583.5|7471
1339538400000|2012-06-12 22:00:00|5619.8|5589.8|5620|5590|5640.2|5614.3|5590.5|5498.5|6204
1339624800000|2012-06-13 22:00:00|5620.5|5590.5|5615.5|5585.5|5638.7|5613.4|5603.2|5577.7|6400
1339711200000|2012-06-14 22:00:00|5611.5|5581.5|5597.5|5567.5|5623|5598.9|5595.3|5565.3|5724
1339970400000|2012-06-17 22:00:00|5575.3|5545.3|5637.5|5607.5|5655.2|5625.7|5573.5|5543.8|5558
1340056800000|2012-06-18 22:00:00|5637.8|5607.8|5639.8|5609.8|5664.2|5639.2|5550.3|5520.3|5466
1340143200000|2012-06-19 22:00:00|5639.3|5609.3|5685|5655|5705|5675|5630.5|5605.3|5352
1340229600000|2012-06-20 22:00:00|5681.5|5651.5|5747.5|5717.5|5750|5720|5669|5648.5|5469
1340316000000|2012-06-21 22:00:00|5738|5708|5761|5731|5798.3|5770.8|5726.8|5701|6428
1340575200000|2012-06-24 22:00:00|5733.8|5703.8|5747.5|5717.5|5776.5|5746.8|5687.3|5661.5|6728
1340661600000|2012-06-25 22:00:00|5749.5|5719.5|5756.5|5726.5|5775|5749.8|5742.3|5713|7188
1340748000000|2012-06-26 22:00:00|5753|5723|5739.5|5709.5|5777.3|5750.8|5197.8|5167.8|4156
1340834400000|2012-06-27 22:00:00|5743|5713|5749.5|5719.5|5767.8|5740.3|5727.5|5700.5|2953
1340920800000|2012-06-28 22:00:00|5751.3|5721.3|5587.8|5557.8|5751.3|5721.3|5587.5|5557.5|5776
1341180000000|2012-07-01 22:00:00|5592.5|5562.5|5587.8|5567.8|5638.8|5613.3|5581.3|5555.8|5452
1341266400000|2012-07-02 22:00:00|5597.5|5567.5|5471.8|5441.8|5597.5|5567.5|5465.3|5437|5000
1341352800000|2012-07-03 22:00:00|5482.5|5452.5|5503.5|5473.5|5745.8|5715.8|5456.3|5405.5|1914
1341439200000|2012-07-04 22:00:00|5506.5|5476.5|5573.8|5543.8|5581|5551|5490.3|5460.3|3298
1341525600000|2012-07-05 22:00:00|5573.5|5543.5|5642.7|5612.7|5644|5614|5566|5528.5|5711
1341784800000|2012-07-08 22:00:00|5642.5|5612.5|5619.5|5589.5|5654.8|5629.9|5614.1|5589.5|6509
1341871200000|2012-07-09 22:00:00|5617|5597|5611|5581|5742.3|5722.3|5569.3|5542.8|2614
1341957600000|2012-07-10 22:00:00|5605.3|5585.3|5578.5|5548.5|5611|5588.5|5561.5|5541.5|6163
1342044000000|2012-07-11 22:00:00|5580.5|5550.5|5607|5577|5635.5|5612.8|5281.8|5261.8|3786
1342130400000|2012-07-12 22:00:00|5616.5|5586.5|5529|5499|5742.3|5722.3|5279|5259|2708
1342389600000|2012-07-15 22:00:00|5523.3|5503.3|5530.8|5500.8|5736.5|5716.5|5512.8|5492.8|4765
1342476000000|2012-07-16 22:00:00|5528.3|5508.3|5543.5|5513.5|5580.3|5556.2|5512.3|5491.8|7588
1342562400000|2012-07-17 22:00:00|5530.5|5510.5|5573|5553|5594.3|5574.3|5525.3|5499.5|6245
1342648800000|2012-07-18 22:00:00|5574|5554|5559.5|5529.5|5592.3|5572.3|5539.3|5519.3|6675
1342735200000|2012-07-19 22:00:00|5557.5|5537.5|5577.5|5547.5|5584.5|5560.8|5544.1|5522.8|5546
1342994400000|2012-07-22 22:00:00|5577.3|5557.3|5657.5|5627.5|5667|5647|5577.3|5556.5|7482
1343080800000|2012-07-23 22:00:00|5659.3|5639.3|5673.6|5653.6|5697|5670.5|5635.7|5615.7|7402
1343167200000|2012-07-24 22:00:00|5682.3|5662.3|5641.5|5621.5|5695.7|5675.7|5635.8|5614.5|7217
1343253600000|2012-07-25 22:00:00|5643.8|5613.8|5612.7|5582.7|5743|5640.5|5591.3|5571.3|6669
1343340000000|2012-07-26 22:00:00|5609.3|5589.3|5565|5535|5737.5|5593.3|5562.2|5535|7454
1343599200000|2012-07-29 22:00:00|5569.8|5539.8|5589.5|5559.5|5736|5581.3|5562.7|5539.3|7740
1343685600000|2012-07-30 22:00:00|5547.3|5517.3|5623.9|5593.9|5745.3|5715.3|5547.3|5517.3|7212
1343772000000|2012-07-31 22:00:00|5621.3|5591.3|5620.4|5590.4|5747.5|5717.5|5583.6|5563.6|7060
1343858400000|2012-08-01 22:00:00|5627.8|5597.8|5672.8|5642.8|5750.3|5720.3|5557.3|5527.3|4766
1343944800000|2012-08-02 22:00:00|5667|5637|5664.3|5634.3|5670.3|5640.3|5662.3|5632.3|8
1344204000000|2012-08-05 22:00:00|5601|5571|5568.8|5538.8|5737.5|5589.8|5560.2|5537.3|7459
1344290400000|2012-08-06 22:00:00|5568.5|5538.5|5533.7|5513.7|5735.5|5570.3|5525.8|5501.8|7564
1344376800000|2012-08-07 22:00:00|5538.5|5508.5|5551.3|5531.3|5730|5561.5|5533.5|5503.5|8034
1344463200000|2012-08-08 22:00:00|5558.5|5528.5|5555.3|5535.3|5613|5551.9|5537.8|5517.8|6294
1344549600000|2012-08-09 22:00:00|5560.5|5530.5|5558.4|5538.4|5732.5|5568.9|5551.7|5527.2|7408
1344808800000|2012-08-12 22:00:00|5572|5542|5597|5577|5733.5|5579.6|5558|5537.3|8189
1344895200000|2012-08-13 22:00:00|5602|5572|5628|5598|5731.5|5607|5586|5560.8|8053
1344981600000|2012-08-14 22:00:00|5624.3|5594.3|5642.2|5612.2|5734.5|5628.8|5624.3|5594.3|1166
1345068000000|2012-08-15 22:00:00|5645.3|5615.3|5595.8|5575.8|5738.5|5668.3|5594.6|5569.3|7176
1345154400000|2012-08-16 22:00:00|5617|5587|5621|5591|5741.5|5603.4|5604.1|5577.8|6577
1345413600000|2012-08-19 22:00:00|5620|5590|5611.8|5581.8|5628|5601.2|5605.1|5579|978
1345500000000|2012-08-20 22:00:00|5609.5|5579.5|5582.5|5552.5|5734.5|5584.9|5563.1|5538.3|5719
1345586400000|2012-08-21 22:00:00|5581|5551|5566.6|5536.6|5738.5|5588|5566.3|5536.3|5849
1345672800000|2012-08-22 22:00:00|5567.5|5537.5|5571.2|5541.2|5731|5628|5546.8|5526.3|4767
1345759200000|2012-08-23 22:00:00|5572|5542|5587.5|5557.5|5602.5|5569.8|5569.8|5538|4901
1346018400000|2012-08-26 22:00:00|5587|5557|5619|5589|5748.3|5718.3|5557|5527|2537
1346104800000|2012-08-27 22:00:00|5620.3|5590.3|5611.3|5581.3|5627|5607|5606.5|5576.5|4325
1346191200000|2012-08-28 22:00:00|5611.5|5581.5|5606.3|5576.3|5735.5|5601.3|5597.5|5554|6268
1346277600000|2012-08-29 22:00:00|5610.8|5580.8|5614.5|5594.5|5736|5605|5595.2|5554.5|5963
1346364000000|2012-08-30 22:00:00|5621|5591|5588.3|5558.3|5623.8|5603.7|5580.7|5554|6628
1346623200000|2012-09-02 22:00:00|5591.5|5561.5|5590.5|5560.5|5673|5583.8|5540.3|5473|3659
1346709600000|2012-09-03 22:00:00|5691.8|5491.8|5611.5|5581.5|5691.8|5593.8|5570|5491.8|6725
1346796000000|2012-09-04 22:00:00|5609.8|5579.8|5632.5|5602.5|5649|5624.2|5609.8|5516|6163
1346882400000|2012-09-05 22:00:00|5630.3|5600.3|5593.5|5563.5|5648.3|5628.3|5587.1|5549.5|7790
1346968800000|2012-09-06 22:00:00|5592.8|5562.8|5564.5|5534.5|5618.5|5581.3|5551.1|5526|7244
1347228000000|2012-09-09 22:00:00|5554.5|5533.3|5585|5555|5618|5564.1|5554.5|5532.5|5545
1347314400000|2012-09-10 22:00:00|5586.3|5556.3|5560.3|5540.3|5598|5572.5|5554.3|5530|5325
1347400800000|2012-09-11 22:00:00|5563.8|5533.8|5566.5|5536.5|5591|5554|5544.9|5520.5|8484
1347487200000|2012-09-12 22:00:00|5566.3|5536.3|5522.2|5492.2|5593|5567.3|5513.8|5483.8|6443
1347573600000|2012-09-13 22:00:00|5517.3|5487.3|5421.8|5391.8|5587.5|5500.5|5417.6|5391.8|8028
1347832800000|2012-09-16 22:00:00|5412.5|5382.5|5437.5|5407.5|5659.5|5459.5|5389.8|5349|6926
1347919200000|2012-09-17 22:00:00|5434.8|5404.8|5448.2|5418.2|5585.5|5479.7|5411.9|5386.6|7713
1348005600000|2012-09-18 22:00:00|5455.5|5410.5|5462.6|5432.6|5680.8|5480.8|5440.5|5410.5|2632
1348092000000|2012-09-19 22:00:00|5467|5437|5444.5|5414.5|5686.4|5486.4|5437.4|5411.2|7468
1348178400000|2012-09-20 22:00:00|5452|5422|5355.5|5325.5|5628.3|5428.3|5339.6|5314.4|9156
1348437600000|2012-09-23 22:00:00|5368|5338|5373.9|5343.9|5637.7|5437.7|5327.8|5302|8074
1348524000000|2012-09-24 22:00:00|5364|5334|5371.8|5341.8|5633.2|5433.2|5341.8|5317|7879
1348610400000|2012-09-25 22:00:00|5379.5|5349.5|5395.8|5365.8|5648|5448|5374.2|5349|6472
1348696800000|2012-09-26 22:00:00|5386.5|5356.5|5325.9|5295.9|5637.9|5437.9|5320.7|5295.5|8519
1348783200000|2012-09-27 22:00:00|5319|5289|5325|5295|5606.5|5406.5|5280|5255.5|7865
1349042400000|2012-09-30 22:00:00|5324.5|5294.5|5278.5|5248.5|5535.9|5335.9|5270.6|5244|7339
1349128800000|2012-10-01 22:00:00|5276|5246|5282.5|5252.5|5284.5|5260|5268.3|5239|929
1349215200000|2012-10-02 22:00:00|5288.5|5258.5|5266.8|5236.8|5524.2|5324.2|5254.1|5229|7921
1349301600000|2012-10-03 22:00:00|5260|5230|5192.4|5162.4|5504.2|5304.2|5178.2|5152.5|9219
1349388000000|2012-10-04 22:00:00|5187.5|5157.5|5237.5|5207.5|5478.3|5278.3|5172.5|5148|14310
1349647200000|2012-10-07 22:00:00|5234.3|5204.3|5283.5|5253.5|5527.8|5327.8|5230.3|5173|7662
1349733600000|2012-10-08 22:00:00|5269.8|5249.8|5312.5|5282.5|5539.5|5339.5|5259|5171|8214
1349820000000|2012-10-09 22:00:00|5321.8|5291.8|5342.4|5312.4|5360.5|5336|5312.3|5223|9578
1349906400000|2012-10-10 22:00:00|5351.5|5321.5|5304.2|5284.2|5364|5336|5287.2|5165|8485
1349992800000|2012-10-11 22:00:00|5290.8|5260.8|5334|5304|5335|5305|5241.7|5164|8418
1350252000000|2012-10-14 22:00:00|5341|5311|5340.5|5310.5|5359.5|5334.7|5320.8|5298|8629
1350338400000|2012-10-15 22:00:00|5327.8|5307.8|5318.6|5298.6|5340.3|5311.3|5304.7|5284.7|7751
1350424800000|2012-10-16 22:00:00|5321.1|5301.1|5315|5295|5334.5|5310.8|5294.9|5269.8|7481
1350511200000|2012-10-17 22:00:00|5324.7|5294.7|5397.9|5377.9|5406.9|5386.2|5319.9|5291.5|9363
1350597600000|2012-10-18 22:00:00|5396.6|5366.6|5437.2|5407.2|5450.2|5424.7|5393.7|5366.6|10341
1350856800000|2012-10-21 22:00:00|5432|5412|5386.8|5366.8|5435|5412|5376|5351|8929
1350943200000|2012-10-22 22:00:00|5392|5362|5433.2|5403.2|5439.2|5414.7|5365.3|5340.3|9110
1351029600000|2012-10-23 22:00:00|5420.9|5400.9|5428.6|5408.6|5439.7|5415|5420.4|5395.3|2185
1351116000000|2012-10-24 22:00:00|5436.2|5406.2|5416.5|5386.5|5436.2|5406.2|5385.3|5365.3|7985
1351202400000|2012-10-25 22:00:00|5414|5384|5424.4|5404.4|5451.7|5426.9|5401.5|5299.5|918
1351465200000|2012-10-28 23:00:00|5429.9|5399.9|5460|5430|5696.7|5496.7|5411.8|5391.8|9105
1351551600000|2012-10-29 23:00:00|5455.7|5425.7|5448.5|5418.5|5470.8|5445.3|5426.5|5405.8|9158
1351638000000|2012-10-30 23:00:00|5450|5420|5428|5398|5460.5|5439.5|5413.9|5391.8|9250
1351724400000|2012-10-31 23:00:00|5430.5|5400.5|5417.6|5387.6|5608.5|5578.5|5187.3|5157.3|6045
1351810800000|2012-11-01 23:00:00|5406.1|5386.1|5439.5|5409.5|5439.5|5414|5397.1|5372.8|6990
1352070000000|2012-11-04 23:00:00|5431|5411|5500.8|5480.8|5522.5|5499.4|5429.3|5404.8|9962
1352156400000|2012-11-05 23:00:00|5506.3|5476.3|5478.1|5458.1|5526.6|5499.5|5468.8|5446.8|10118
1352242800000|2012-11-06 23:00:00|5486.3|5456.3|5488.3|5458.3|5491|5461|5430.6|5400.6|6187
1352329200000|2012-11-07 23:00:00|5489|5459|5486.5|5456.5|5512.5|5482.5|5430.5|5406|5317
1352415600000|2012-11-08 23:00:00|5487.5|5457.5|5508.6|5478.6|5611.3|5581.3|5463.3|5401.2|5854
1352674800000|2012-11-11 23:00:00|5503|5473|5539.8|5519.8|5555.9|5535.9|5495.1|5471.8|7567
1352761200000|2012-11-12 23:00:00|5547.1|5517.1|5541|5521|5561|5537|5537|5499.5|2171
1352847600000|2012-11-13 23:00:00|5544|5514|5547|5517|5547|5519.5|3117.5|5494.3|2668
1352934000000|2012-11-14 23:00:00|5546|5516|5534.8|5504.8|5549.3|5529.3|5517.3|5489|3909
1353020400000|2012-11-15 23:00:00|5531.3|5501.3|5564|5534|5579.3|5554.2|5435.3|5405.3|4709
1353279600000|2012-11-18 23:00:00|5551.9|5531.9|5522.5|5492.5|5560.8|5535.2|5516.4|5490.5|7321
1353366000000|2012-11-19 23:00:00|5518.9|5498.9|5552.9|5532.9|5559.5|5534.1|5515.8|5415.5|7675
1353452400000|2012-11-20 23:00:00|5558|5528|5554|5524|5573.9|5553.9|5544.7|5523.9|7782
1353538800000|2012-11-21 23:00:00|5555|5525|5564.5|5534.5|5571.5|5548.1|5537.4|5416.5|6942
1353625200000|2012-11-22 23:00:00|5572.6|5552.6|5588.3|5558.3|5606.4|5581.2|5471.2|5271.2|5794
1353884400000|2012-11-25 23:00:00|5587|5557|5602|5572|5635|5606|5581.5|5419.5|4731
1353970800000|2012-11-26 23:00:00|5599|5569|5610|5580|5620|5594.5|5575.4|5549.5|8383
1354057200000|2012-11-27 23:00:00|5608|5578|5600.6|5580.6|5627|5601.6|5598.9|5574|1694
1354143600000|2012-11-28 23:00:00|5604|5574|5506|5476|5604|5576.6|5446.1|5246.1|10859
1354230000000|2012-11-29 23:00:00|5506.5|5476.5|5486.3|5456.3|5509.6|5489.6|5429.9|5229.9|10653
1354489200000|2012-12-02 23:00:00|5488.3|5458.3|5505|5475|5521.1|5491.1|5432.6|5232.6|9162
1354575600000|2012-12-03 23:00:00|5508.4|5478.4|5510.7|5490.7|5598|5517.2|5499.3|5474.5|7861
1354662000000|2012-12-04 23:00:00|5500.3|5480.3|5479.9|5459.9|5503.9|5480.8|5475.9|5455.9|8348
1354748400000|2012-12-05 23:00:00|5478.9|5458.9|5464.9|5444.9|5496.4|5476.4|5416.6|5216.6|9199
1354834800000|2012-12-06 23:00:00|5467.9|5447.9|5472|5452|5494.9|5474.9|5416.9|5216.9|9711
1355094000000|2012-12-09 23:00:00|5470.8|5450.8|5477.4|5457.4|5499|5479|5468.4|5400.2|7238
1355180400000|2012-12-10 23:00:00|5488|5458|5472.8|5452.8|5488|5466.2|5419.2|5219.2|7083
1355266800000|2012-12-11 23:00:00|5477.5|5447.5|5452.8|5432.8|5477.5|5456|5188.8|5168.8|1928
1355353200000|2012-12-12 23:00:00|5450.5|5430.5|5489.3|5469.3|5503.5|5483.5|5186.5|5162.5|3975
1355439600000|2012-12-13 23:00:00|5486.5|5466.5|5487.3|5467.3|5498.5|5478.5|5465.3|5445.3|7141
1355698800000|2012-12-16 23:00:00|5483.8|5463.8|5516.9|5496.9|5530|5510|5442.4|5242.4|7064
1355785200000|2012-12-17 23:00:00|5510.2|5490.2|5533.8|5513.8|5547.5|5527|5451.6|5251.6|7941
1355871600000|2012-12-18 23:00:00|5536|5506|5512|5492|5536|5513|5496|5476|8848
1355958000000|2012-12-19 23:00:00|5524.3|5494.3|5525.3|5505.3|5538.5|5518.5|5442.9|5242.9|7509
1356044400000|2012-12-20 23:00:00|5533|5503|5563.5|5543.5|5573.9|5553.9|5533|5503|7469
1356303600000|2012-12-23 23:00:00|5561.6|5541.6|5560.5|5530.5|5564.5|5542|5538|5514.9|4060
1356476400000|2012-12-25 23:00:00|5554.3|5534.3|5515.5|5495.5|5565.5|5537.5|5508.5|5400.4|4354
1356562800000|2012-12-26 23:00:00|5524.5|5488|5531.8|5511.8|5552|5522.2|5514.2|5417|5598
1356649200000|2012-12-27 23:00:00|5531.4|5511.4|5524.1|5504.1|5548.2|5518.2|5517.2|5497.2|5794
1356908400000|2012-12-30 23:00:00|5522|5502|5514.9|5494.9|5548.3|5524.3|5508|5487.5|3361
1357081200000|2013-01-01 23:00:00|5496.5|5476.5|5456.5|5436.5|5502.5|5476.5|5449.9|5414|8582
1357167600000|2013-01-02 23:00:00|5468.5|5448.5|5492.3|5472.3|5494|5474|5464.9|5414|7548
1357254000000|2013-01-03 23:00:00|5505.9|5485.9|5521.1|5501.1|5559.3|5539.3|5505.9|5419.5|7091
1357513200000|2013-01-06 23:00:00|5536|5516|5555.5|5535.5|5578|5558|5534.5|5514|6802
1357599600000|2013-01-07 23:00:00|5559.3|5529.3|5537.6|5517.6|5585.7|5565.7|5535.6|5421.5|7966
1357686000000|2013-01-08 23:00:00|5543.8|5513.8|5523.9|5503.9|5549.8|5529.8|5516.3|5495.4|7603
1357772400000|2013-01-09 23:00:00|5527|5497|5482.5|5462.5|5527|5502.8|5482.1|5420.5|7755
1357858800000|2013-01-10 23:00:00|5479.4|5459.4|5522.5|5502.5|5526.4|5502.8|5479.4|5459.4|7510
1358118000000|2013-01-13 23:00:00|5524.3|5504.3|5488|5468|5527|5507|5477.5|5400.3|6255
1358204400000|2013-01-14 23:00:00|5492.5|5462.5|5501|5481|5508.1|5488.1|5476.3|5421.5|7079
1358290800000|2013-01-15 23:00:00|5543.6|5513.6|5511.2|5491.2|5543.6|5513.6|5508.6|5412.5|7239
1358377200000|2013-01-16 23:00:00|5548.3|5518.3|5444.3|5424.3|5548.3|5518.3|5443.8|5415.7|8038
1358463600000|2013-01-17 23:00:00|5447.5|5417.5|5403|5383|8151.6|7951.6|5403|5383|8536
1358722800000|2013-01-20 23:00:00|5423|5403|5397.5|5377.5|5436.1|5412.4|5395.5|5375.5|5453
1358809200000|2013-01-21 23:00:00|5416.2|5353.3|5390|5370|5422.8|5395.3|5369.5|5349.5|8418
1358895600000|2013-01-22 23:00:00|5398.6|5368.6|5399.4|5379.4|5422.7|5398.8|5389.8|5368.6|7310
1358982000000|2013-01-23 23:00:00|5400|5370|5400.1|5380.1|5420.3|5400.3|5389|5369|7189
1359068400000|2013-01-24 23:00:00|5395.5|5365.5|5417.2|5397.2|5423.5|5403.5|5395.5|5365.5|652
1359327600000|2013-01-27 23:00:00|5427.3|5397.3|5440|5420|5449.8|5429.8|5411.8|5385.9|7056
1359414000000|2013-01-28 23:00:00|5446|5416|5390.9|5370.9|5446|5417.9|5387.2|5367.2|7349
1359500400000|2013-01-29 23:00:00|5398.5|5368.5|5359|5339|5414.5|5371.9|5354|5332|6857
1359586800000|2013-01-30 23:00:00|5367|5337|5359|5339|5416.5|5352.5|5331.4|5282.5|7978
1359673200000|2013-01-31 23:00:00|5365.5|5335.5|5340|5320|5422|5357.7|5339|5319|7050
1359932400000|2013-02-03 23:00:00|5342|5322|5366.7|5346.7|5418.5|5351.5|5323.9|5303.9|7814
1360018800000|2013-02-04 23:00:00|5372.5|5342.5|5334|5314|5419.5|5358.2|5334|5314|7952
1360105200000|2013-02-05 23:00:00|5342|5312|5342|5322|5417.5|5343.5|5327.9|5301.5|6879
1360191600000|2013-02-06 23:00:00|5350.8|5320.8|5391.4|5371.4|5420.5|5372.5|5342.6|5251.5|6589
1360278000000|2013-02-07 23:00:00|5358.3|5328.3|5417.5|5387.5|5423|5391.2|5358.3|5282|6387
1360537200000|2013-02-10 23:00:00|5411.8|5391.8|5430|5410|5502.6|5417.3|5399.8|5379.8|5148
1360623600000|2013-02-11 23:00:00|5435.8|5405.8|5414.2|5394.2|5451.4|5431.4|5411.5|5389|6476
1360710000000|2013-02-12 23:00:00|5418.5|5388.5|5418|5398|5429.6|5408.6|5408.8|5386.3|5913
1360796400000|2013-02-13 23:00:00|5426|5396|5431.3|5411.3|5441|5419.1|5414.9|5390|6787
1360882800000|2013-02-14 23:00:00|5437.5|5407.5|5473.2|5453.2|5476.5|5456.5|5423.9|5394|6540
1361142000000|2013-02-17 23:00:00|5490|5460|5481.5|5451.5|5491|5464.7|5456.5|5421|6186
1361228400000|2013-02-18 23:00:00|5480|5450|5454|5434|5490.5|5458|5453|5396|1471
1361314800000|2013-02-19 23:00:00|5481.3|5451.3|5471|5451|5481.3|5451.5|5443.1|5413.1|6365
1361401200000|2013-02-20 23:00:00|5480|5450|5517.1|5487.1|5517.1|5495.2|5467.6|5420.5|6862
1361487600000|2013-02-21 23:00:00|5518|5488|5468|5448|5518|5488|5460|5416.5|7337
1361746800000|2013-02-24 23:00:00|5470.3|5450.3|5446.5|5426.5|5475.5|5451.3|5419.3|5399.3|7304
1361833200000|2013-02-25 23:00:00|5455|5425|5452|5432|5469.3|5449.3|5435|5415|7370
1361919600000|2013-02-26 23:00:00|5488|5458|5409.3|5389.3|5488|5458|5403.5|5383.5|8120
1362006000000|2013-02-27 23:00:00|5416|5386|5511.6|5491.6|5515.5|5491.6|5399.2|5379.2|11229
1362092400000|2013-02-28 23:00:00|5488|5458|5562.5|5542.5|5568.7|5548.7|5488|5458|12140
1362351600000|2013-03-03 23:00:00|5567.3|5537.3|5551.2|5531.2|5573.8|5548|5537|5517|9715
1362438000000|2013-03-04 23:00:00|5553|5523|5537.1|5517.1|5553|5523|5514.7|5494.7|9163
1362524400000|2013-03-05 23:00:00|5539.5|5509.5|5529|5509|5560.5|5522.8|5514.7|5494.7|8628
1362610800000|2013-03-06 23:00:00|5552|5522|5495.5|5475.5|5552|5522|5491.5|5471.5|9089
1362697200000|2013-03-07 23:00:00|5551|5521|5485.5|5465.5|5551|5521|5476|5423.5|7573
1362956400000|2013-03-10 23:00:00|5497.7|5477.7|5481.8|5461.8|5532.5|5481.8|5463.3|5430|7337
1363042800000|2013-03-11 23:00:00|5483.3|5453.3|5470|5450|5492.2|5472.2|5455.5|5429.3|8776
1363129200000|2013-03-12 23:00:00|5474.5|5444.5|5491.6|5461.6|5498.5|5473.5|5455.8|5423.5|8611
1363215600000|2013-03-13 23:00:00|5494|5464|5468|5448|5504.6|5484.6|5464.1|5428|9447
1363302000000|2013-03-14 23:00:00|5476|5446|5460.5|5440.5|5478.5|5452.6|5450.8|5426.5|7408
1363561200000|2013-03-17 23:00:00|5476.2|5456.2|5460.8|5440.8|5486.8|5466.8|5454.7|5424.7|5917
1363647600000|2013-03-18 23:00:00|5486.5|5456.5|5507.3|5477.3|5507.3|5485.5|5436.4|5416.4|9155
1363734000000|2013-03-19 23:00:00|5507|5477|5486.7|5466.7|5511.5|5487.3|5478.2|5431|9442
1363820400000|2013-03-20 23:00:00|5495|5465|5494.5|5474.5|5497|5477|5470.1|5427.5|8288
1363906800000|2013-03-21 23:00:00|5500|5470|5487.3|5467.3|5500|5477.7|5479.9|5428.5|7428
1364166000000|2013-03-24 23:00:00|5492.5|5462.5|5479.5|5459.5|5492.5|5466.5|5455.5|5416|5822
1364252400000|2013-03-25 23:00:00|5484.8|5454.8|5489|5469|5513|5479.1|5468.3|5421|6887
1364338800000|2013-03-26 23:00:00|5482|5452|5486.7|5466.7|5516|5485.7|5482|5422.5|1395
1364425200000|2013-03-27 23:00:00|5490|5460|5500.7|5480.7|5524.5|5487.1|5474.7|5423|7801
1364511600000|2013-03-28 23:00:00|5506.5|5476.5|5506.5|5476.5|5507.5|5483.3|5495.6|5470.5|127
1364767200000|2013-03-31 22:00:00|5512|5482|5482|5462|5512.5|5487.8|5482|5446|721
1364853600000|2013-04-01 22:00:00|5486.8|5456.8|5492.5|5472.5|5518|5481.1|5470.9|5427|6228
1364940000000|2013-04-02 22:00:00|5495.5|5465.5|5501.5|5481.5|5513.5|5481.5|5474.3|5423.5|6192
1365026400000|2013-04-03 22:00:00|5508.3|5478.3|5529.1|5509.1|5546.5|5525.9|5496.5|5419.5|8409
1365112800000|2013-04-04 22:00:00|5532.3|5502.3|5520.1|5500.1|5540.5|5519.3|5517.5|5497|6443
1365372000000|2013-04-07 22:00:00|5531.5|5501.5|5508.5|5488.5|5533.3|5513.2|5489.3|5424.5|6137
1365458400000|2013-04-08 22:00:00|5515.8|5485.8|5475.7|5455.7|5515.8|5486.3|5475|5450.5|7631
1365544800000|2013-04-09 22:00:00|5482|5452|5479.7|5459.7|5497.5|5477.5|5475.9|5420|6548
1365631200000|2013-04-10 22:00:00|5484.5|5454.5|5471.7|5451.7|5494.9|5467|5466.5|5421.5|1452
1365717600000|2013-04-11 22:00:00|5479|5449|5500.1|5480.1|5507.7|5487.7|5461.1|5418|7051
1365976800000|2013-04-14 22:00:00|5504.3|5474.3|5498|5478|5522.1|5502.1|5478.3|5417|8383
1366063200000|2013-04-15 22:00:00|5516.3|5486.3|5433.9|5413.9|5516.3|5486.3|5433.1|5412.5|8784
1366149600000|2013-04-16 22:00:00|5438|5408|5451.1|5431.1|5466.5|5435.5|5403.4|5383.4|9267
1366236000000|2013-04-17 22:00:00|5453|5423|5436.3|5416.3|5461.8|5435.1|5423.2|5399.3|9246
1366322400000|2013-04-18 22:00:00|5469|5439|5429|5399|5469|5439|5413|5388.5|1310
1366581600000|2013-04-21 22:00:00|5430.3|5400.3|5456.4|5426.4|5462|5436.3|5427|5397|5483
1366668000000|2013-04-22 22:00:00|5454|5424|5466.9|5446.9|5478.3|5458.3|5454|5412|8106
1366754400000|2013-04-23 22:00:00|5471|5441|5461.4|5431.4|5471.5|5447.5|5442.3|5410|1350
1366840800000|2013-04-24 22:00:00|5460|5430|5449.8|5419.8|5460|5435.8|5426.5|5396.5|5125
1366927200000|2013-04-25 22:00:00|5450.3|5420.3|5477.5|5447.5|5482.5|5457.2|5442|5411.5|7392
1367186400000|2013-04-28 22:00:00|5477.2|5447.2|5456.7|5426.7|5477.2|5452.4|5445.5|5411|4584
1367272800000|2013-04-29 22:00:00|5457.9|5427.9|5388.5|5358.5|5457.9|5433|5383.1|5357.5|5235
1367359200000|2013-04-30 22:00:00|5388.1|5358.1|5395.3|5365.3|5399|5369|5382.3|5352.3|2251
1367445600000|2013-05-01 22:00:00|5392.8|5362.8|5402.5|5382.5|5415.6|5395.6|5382.8|5357.8|4862
1367532000000|2013-05-02 22:00:00|5406.8|5376.8|5401.5|5381.5|5433.5|5407.1|5399.5|5376.8|3907
1367791200000|2013-05-05 22:00:00|5403.5|5383.5|5441.5|5421.5|5451.5|5431.5|5396.3|5376.3|5169
1367877600000|2013-05-06 22:00:00|5445.9|5415.9|5431.7|5411.7|5462|5442|5430.1|5395.8|6330
1367964000000|2013-05-07 22:00:00|5401|5371|5429.2|5409.2|5442.9|5422.9|5401|5371|8215
1368050400000|2013-05-08 22:00:00|5398|5368|5493.5|5463.5|5500.8|5476.9|5398|5368|6831
1368136800000|2013-05-09 22:00:00|5489.1|5459.1|5515.5|5495.5|5530.7|5510.7|5475|5455|8675
1368396000000|2013-05-12 22:00:00|5527.6|5497.6|5516.2|5496.2|5542.3|5522.3|5508.2|5488.2|8430
1368482400000|2013-05-13 22:00:00|5519|5489|5514|5494|5519|5498.1|5487.3|5467.3|8268
1368568800000|2013-05-14 22:00:00|5515.4|5485.4|5514.9|5494.9|5526.4|5506.4|5499.2|5479.2|7467
1368655200000|2013-05-15 22:00:00|5519.1|5489.1|5513.2|5493.2|5526.6|5506.6|5498.5|5478.5|6884
1368741600000|2013-05-16 22:00:00|5517.8|5487.8|5552.8|5532.8|5553.7|5533.7|5517.3|5487.8|8167
1369000800000|2013-05-19 22:00:00|5549.8|5519.8|5537|5517|5554.6|5532.7|5532.5|5512.5|5870
1369087200000|2013-05-20 22:00:00|5540.9|5510.9|5578.5|5558.5|5591.5|5571.5|5530.5|5510.5|6600
1369173600000|2013-05-21 22:00:00|5581.4|5551.4|5625.6|5605.6|5632.6|5608.8|5573.3|5535|8594
1369260000000|2013-05-22 22:00:00|5631|5601|5621|5601|5653|5633|5601.6|5538|8842
1369346400000|2013-05-23 22:00:00|5626|5596|5629.4|5599.4|5631.1|5605.9|5589.4|5569.3|7286
1369605600000|2013-05-26 22:00:00|5626|5596|5608.5|5578.5|5626.9|5600.3|5599.1|5572.4|6365
1369692000000|2013-05-27 22:00:00|5647.5|5536.8|5658.4|5638.4|5665.8|5638.4|5608|5536.8|7903
1369778400000|2013-05-28 22:00:00|5663.9|5633.9|5675.8|5645.8|5688.3|5663.9|5650.5|5450.5|11419
1369864800000|2013-05-29 22:00:00|5680.5|5650.5|5709.4|5679.4|5720.8|5693|5648.9|5619|8180
1369951200000|2013-05-30 22:00:00|5709.3|5679.3|5712.5|5692.5|5733.5|5709|5689|5655.3|8682
1370210400000|2013-06-02 22:00:00|5713.4|5683.4|5688.1|5668.1|5740.5|5710.5|5680|5660|8281
1370296800000|2013-06-03 22:00:00|5694.6|5664.6|5693.7|5673.7|5716.6|5696.6|5685.8|5661.5|9551
1370383200000|2013-06-04 22:00:00|5696|5666|5744.8|5724.8|5746.3|5726.3|5669.8|5649.8|9197
1370469600000|2013-06-05 22:00:00|5742.9|5712.9|5720|5700|5749.9|5727.3|5719.8|5699.8|6492
1370556000000|2013-06-06 22:00:00|5722.4|5692.4|5782.5|5752.5|5790.7|5769.1|5717.8|5692|7368
1370815200000|2013-06-09 22:00:00|5808.6|5788.6|5866.1|5846.1|5876|5851.1|5797.7|5777.7|10005
1370901600000|2013-06-10 22:00:00|5862|5822.8|5848.8|5818.8|5947.5|5927.2|5843.7|5816.2|10429
1370988000000|2013-06-11 22:00:00|5899.8|5828.8|5845.3|5825.3|5899.8|5867.8|5820|5796.5|10587
1371074400000|2013-06-12 22:00:00|5841.8|5811.8|5835.2|5815.2|5906.2|5886.2|5834.9|5811.8|12167
1371160800000|2013-06-13 22:00:00|5830.5|5800.5|5816.1|5786.1|5837.1|5817.1|5785.7|5765.7|9428
1371420000000|2013-06-16 22:00:00|5817.5|5787.5|5863.1|5843.1|5913|5850.3|5802.5|5782.5|10186
1371506400000|2013-06-17 22:00:00|5857.2|5837.2|5928.9|5908.9|5942.7|5917.9|5857.2|5837.2|13326
1371592800000|2013-06-18 22:00:00|5929.9|5909.9|5994.9|5974.9|5995.4|5975.4|5908.9|5886.6|10865
1371679200000|2013-06-19 22:00:00|5853.3|5653.3|6060.8|6030.8|6068|6042.9|5853.3|5653.3|15732
1371765600000|2013-06-20 22:00:00|6059.7|6029.7|6021.4|5991.4|6059.7|6029.7|5960.7|5939.7|13715
1372024800000|2013-06-23 22:00:00|6002.3|5968.4|6033.7|6003.7|6057.5|6033.4|6002.3|5892|10994
1372111200000|2013-06-24 22:00:00|6031.5|6001.5|6008.5|5978.5|6036.2|6014|5992.7|5968.5|11607
1372197600000|2013-06-25 22:00:00|6014.2|5984.2|6126.3|6096.3|6135.5|6110.4|5997.6|5977.6|10204
1372284000000|2013-06-26 22:00:00|6128.2|6098.2|6059.5|6029.5|6128.2|6099|6055.9|6029.5|10638
1372370400000|2013-06-27 22:00:00|6059.3|6029.3|6018|5988|6072.9|6044.3|5973|5948.7|9893
1372629600000|2013-06-30 22:00:00|6020.1|5990.1|5986.8|5956.8|6020.1|5990.1|5942.8|5917.8|12283
1372716000000|2013-07-01 22:00:00|5986.5|5956.5|6038|6008|6041|6012.7|5969.8|5944.9|12025
1372802400000|2013-07-02 22:00:00|6040|6010|6076.6|6046.6|6098|6073.5|6027.7|6002.1|13936
1372888800000|2013-07-03 22:00:00|6073.8|6043.8|6061.5|6031.5|6091.9|6067.4|6038.8|6014.9|12694
1372975200000|2013-07-04 22:00:00|6063.1|6033.1|6160|6130|6164.3|6135.9|6051|6026.8|11660
1373234400000|2013-07-07 22:00:00|6154|6124|6066.6|6046.6|6187.1|6162|6066.6|6043.4|12408
1373320800000|2013-07-08 22:00:00|6068.5|6038.5|6056.6|6026.6|6108.3|6071.8|6029|5999|13067
1373407200000|2013-07-09 22:00:00|6056.5|6026.5|6058.3|6028.3|6075.1|6050.6|6019|5993.7|11476
1373493600000|2013-07-10 22:00:00|6052.9|6022.9|6033.4|6003.4|6052.9|6024.8|5977.6|5952.9|13111
1373580000000|2013-07-11 22:00:00|6032.4|6002.4|6042.8|6012.8|6074.4|6051.7|6021.5|5996.4|10668
1373839200000|2013-07-14 22:00:00|6037.1|6017.1|5960.7|5930.7|6066.5|6041.2|5954.1|5930.2|10760
1373925600000|2013-07-15 22:00:00|5960.5|5930.5|5944.1|5914.1|6001.3|5976.1|5926.3|5901.5|12176
1374012000000|2013-07-16 22:00:00|5947.5|5917.5|5985.2|5955.2|6012.4|5987.9|5947.5|5917.5|10380
1374098400000|2013-07-17 22:00:00|5981|5951|6026.8|5996.8|6042|6018|5981|5951|10549
1374184800000|2013-07-18 22:00:00|6028.4|5998.4|6000.5|5970.5|6231.4|6031.4|5983.3|5957.8|10440
1374444000000|2013-07-21 22:00:00|5989.5|5959.5|5997.6|5967.6|6018.4|5993.9|5978.6|5956.1|10917
1374530400000|2013-07-22 22:00:00|5995.6|5965.6|5991.1|5961.1|6037.1|6014.2|5986.9|5960.5|11036
1374616800000|2013-07-23 22:00:00|5991|5961|5987.2|5957.2|6017|5992.4|5950.2|5925.3|12328
1374703200000|2013-07-24 22:00:00|5989.8|5959.8|5953.3|5923.3|5997|5972.3|5927|5902.6|12989
1374789600000|2013-07-25 22:00:00|5946.1|5916.1|5960.5|5930.5|5979.5|5956|5917.7|5893|11326
1375048800000|2013-07-28 22:00:00|5957.5|5927.5|6005.8|5985.8|6012|5988.5|5957.5|5927.5|11626
1375135200000|2013-07-29 22:00:00|6062.3|5999.3|6158.6|6128.6|6159.6|6134.1|6007.5|5978.4|15216
1375221600000|2013-07-30 22:00:00|6157.5|6127.5|6135|6105|6193.6|6168.6|6114.1|6089|15776
1375308000000|2013-07-31 22:00:00|6124.7|6094.7|6130.5|6100.5|6159.7|6135.2|6097.1|6072.8|13733
1375394400000|2013-08-01 22:00:00|6121.4|6091.4|6159.3|6129.3|6184.6|6159.2|6121.4|6091.4|13380
1375653600000|2013-08-04 22:00:00|6182.3|6152.3|6182|6152|6187.9|6163.3|6137.2|6113.3|12346
1375740000000|2013-08-05 22:00:00|6184.3|6154.3|6206.6|6186.6|6269.3|6243.9|6165.1|6140.7|13037
1375826400000|2013-08-06 22:00:00|6198|6049.8|6200.5|6170.5|6229.7|6204.3|6166.6|6049.8|14149
1375912800000|2013-08-07 22:00:00|6198.8|6168.8|6128.6|6098.6|6212.9|6187.6|6120.6|6094.1|6659
1375999200000|2013-08-08 22:00:00|6129.5|6099.5|6105.4|6075.4|6147.7|6117.7|6099.1|6072.6|571
1376258400000|2013-08-11 22:00:00|6112.9|6082.9|6201.3|6171.3|6201.3|6174.7|6104.4|6079.1|12410
1376344800000|2013-08-12 22:00:00|6191.9|6158.5|6211.6|6181.6|6229.8|6204.8|6149.3|6124|16602
1376431200000|2013-08-13 22:00:00|6201|6157.3|6192|6162|6229.3|6206.2|6179.6|6153.9|11932
1376517600000|2013-08-14 22:00:00|6192.5|6162.5|6193.5|6163.5|6225.4|6201.7|6166.2|6136.5|1898
1376604000000|2013-08-15 22:00:00|6194.9|6163.8|6329.2|6299.2|6335|6305|6194.9|6163.8|9763
1376863200000|2013-08-18 22:00:00|6313.5|6229.5|6468.9|6438.9|6470.1|6440.1|6302.3|6229.5|15658
1376949600000|2013-08-19 22:00:00|6470.5|6440.5|6398.8|6368.8|6506.4|6479.9|6391.8|6366.8|14933
1377036000000|2013-08-20 22:00:00|6399.5|6369.5|6579.4|6549.4|6585|6555|6398.6|6368.6|14919
1377122400000|2013-08-21 22:00:00|6589|6559|6529.4|6499.4|6651|6621.5|6500|6472|13597
1377208800000|2013-08-22 22:00:00|6525|6495|6498.1|6468.1|6559.5|6534.7|6460.6|6434.7|12481
1377468000000|2013-08-25 22:00:00|6485.9|6465.9|6562|6532|6566.7|6539.9|6460.4|6439.9|11427
1377554400000|2013-08-26 22:00:00|6547|6505.2|6790|6760|6835.4|6812.9|6547|6495.2|15548
1377640800000|2013-08-27 22:00:00|6769.5|6739.5|6800.6|6770.6|7022.1|6996|6714|6684|11761
1377727200000|2013-08-28 22:00:00|6816.3|6764|6845|6815|6918.5|6888.5|6773.1|6734.8|9054
1377813600000|2013-08-29 22:00:00|6825.4|6795.4|6756.3|6714.7|6845.3|6816.6|6701.2|6678.5|9537
1378072800000|2013-09-01 22:00:00|6747.8|6717.8|6758.9|6728.9|6770.5|6740.5|6660.7|6637.1|9846
1378159200000|2013-09-02 22:00:00|6753.5|6723.5|6939.4|6909.4|6957.7|6932.7|6717.5|6678.6|10291
1378245600000|2013-09-03 22:00:00|6934|6904|6725|6695|6966.6|6936.6|6710|6680|12190
1378332000000|2013-09-04 22:00:00|6723.1|6693.1|6710.7|6690.7|6760.7|6731.8|6635.4|6605.4|12941
1378418400000|2013-09-05 22:00:00|6701.6|6671.6|6558.5|6528.5|6737.5|6707.7|6553.6|6523.6|10951
1378677600000|2013-09-08 22:00:00|6566.5|6536.5|6500|6470|6600.2|6570.2|6497.5|6467.5|1953
1378764000000|2013-09-09 22:00:00|6503.6|6473.6|6447.5|6417.5|6529.5|6502|6423.9|6400|10346
1378850400000|2013-09-10 22:00:00|6466.5|6436.5|6419.4|6389.4|6522|6495.3|6389.8|6362.5|14496
1378936800000|2013-09-11 22:00:00|6418|6388|6449.5|6419.5|6493.9|6468.1|6376|6351|14519
1379023200000|2013-09-12 22:00:00|6451.3|6421.3|6419.5|6389.5|6509|6480.7|6411|6383.2|11154
1379282400000|2013-09-15 22:00:00|6379.3|6349.3|6408.4|6378.4|6408.9|6378.9|6324.1|6298.4|10354
1379368800000|2013-09-16 22:00:00|6407.6|6377.6|6400.8|6370.8|6449|6422.6|6378.3|6353.5|14215
1379455200000|2013-09-17 22:00:00|6397.7|6377.7|6242.5|6212.5|6457.5|6427.5|6217.8|6187.8|14419
1379541600000|2013-09-18 22:00:00|6248.6|6218.6|6284|6254|6290|6261.9|6220.1|6196.4|13043
1379628000000|2013-09-19 22:00:00|6278.4|6258.4|6345|6315|6354.4|6326.9|6245.9|6225.9|12832
1379887200000|2013-09-22 22:00:00|6331|6311|6342.9|6312.9|6363.4|6338.5|6315.8|6293.5|12863
1379973600000|2013-09-23 22:00:00|6344.4|6324.4|6355.8|6335.8|6387.5|6361.3|6327|6306|12596
1380060000000|2013-09-24 22:00:00|6359.2|6329.2|6312.5|6282.5|6379.2|6352.5|6300|6274|12940
1380146400000|2013-09-25 22:00:00|6422.3|6289|6258.5|6228.5|6422.3|6291.5|6247.6|6221.5|11954
1380232800000|2013-09-26 22:00:00|6254.5|6234.5|6392.5|6362.5|6394.1|6366.4|6240.7|6214.7|10248
1380492000000|2013-09-29 22:00:00|6385|6355|6344.5|6324.5|6393.1|6372|6326.3|6301|11278
1380578400000|2013-09-30 22:00:00|6345.5|6325.5|6340.5|6310.5|6354.6|6327.6|6281.7|6258.5|10612
1380664800000|2013-10-01 22:00:00|6342|6312|6303|6273|6359.5|6329.5|6300.9|6273|1628
1380751200000|2013-10-02 22:00:00|6303.8|6283.8|6272.1|6242.1|6305.6|6283.8|6237.2|6212.4|10170
1380837600000|2013-10-03 22:00:00|6260|6240|6208.1|6178.1|6264.4|6240|6187|6162.5|10307
1381096800000|2013-10-06 22:00:00|6210.5|6180.5|6237.6|6207.6|6269.7|6245|6205.6|6180.5|10503
1381183200000|2013-10-07 22:00:00|6243.6|6213.6|6275.2|6245.2|6275.2|6245.6|6222.2|6198|10274
1381269600000|2013-10-08 22:00:00|6282.8|6252.8|6250.9|6230.9|6296.8|6271.8|6231.8|6207.1|10504
1381356000000|2013-10-09 22:00:00|6258.3|6228.3|6176.8|6146.8|6303.8|6280.6|6169.9|6144|11483
1381442400000|2013-10-10 22:00:00|6176|6146|6165.1|6135.1|6194.2|6170.7|6151.2|6124|11286
1381701600000|2013-10-13 22:00:00|6169.6|6139.6|6195.3|6165.3|6218|6194.4|6162.2|6132.2|6297
1381788000000|2013-10-14 22:00:00|6190.2|6160.2|6242.5|6212.5|6252.5|6225.4|6170|6140|9141
1381874400000|2013-10-15 22:00:00|6235.5|6205.5|6200.5|6170.5|6253.5|6226.3|6194.6|6164.6|852
1381960800000|2013-10-16 22:00:00|6212.5|6182.5|6165.3|6135.3|6231.9|6208.3|6164.5|6134.5|9100
1382047200000|2013-10-17 22:00:00|6162.5|6132.5|6183.8|6153.8|6236.1|6216.1|6152.6|6127.3|10037
1382306400000|2013-10-20 22:00:00|6191.4|6161.4|6223.4|6203.4|6229.5|6203.4|6189.7|6161.4|9101
1382392800000|2013-10-21 22:00:00|6233.3|6203.3|6173.8|6153.8|6244.9|6224.9|6173.6|6145.7|9237
1382479200000|2013-10-22 22:00:00|6177.4|6147.4|6226|6196|6235.8|6210.8|6167.2|6137.2|9968
1382565600000|2013-10-23 22:00:00|6214.5|6184.5|6216.1|6186.1|6226.3|6204.3|6193|6173|8580
1382652000000|2013-10-24 22:00:00|6210.5|6180.5|6207.5|6177.5|6240.4|6213.6|6201.8|6175.3|3866
1382914800000|2013-10-27 23:00:00|6205.4|6175.4|6216.3|6186.3|6221.3|6196.3|6198.5|6173.4|6639
1383001200000|2013-10-28 23:00:00|6219.4|6189.4|6206.1|6176.1|6229.1|6208.2|6190.3|6164.2|8774
1383087600000|2013-10-29 23:00:00|6203.6|6183.6|6194.2|6164.2|6212.5|6192.5|6167.5|6140.5|7726
1383174000000|2013-10-30 23:00:00|6196.6|6166.6|6296.3|6266.3|6302.8|6272.8|6187.6|6162.6|8450
1383260400000|2013-10-31 23:00:00|6287.5|6267.5|6288|6258|6307.1|6280|6245.3|6220.5|8930
1383519600000|2013-11-03 23:00:00|6278|6258|6269.3|6239.3|6287.7|6260.9|6260.3|6234|1626
1383606000000|2013-11-04 23:00:00|6275.1|6245.1|6283.5|6263.5|6300.9|6276.7|6231.5|6207.1|8083
1383692400000|2013-11-05 23:00:00|6280.1|6250.1|6316.5|6296.5|6330.5|6304.7|6249.7|6224.6|11206
1383778800000|2013-11-06 23:00:00|6321.1|6291.1|6356.8|6326.8|6358.6|6333.2|6310.1|6284|9724
1383865200000|2013-11-07 23:00:00|6354.5|6324.5|6408.8|6378.8|6437|6407.3|6333.6|6311.2|9514
1384124400000|2013-11-10 23:00:00|6394.1|6364.1|6442.7|6412.7|6443.5|6418.5|6388.8|6364.1|9770
1384210800000|2013-11-11 23:00:00|6432.8|6402.8|6493.4|6463.4|6503.5|6473.5|6421.8|6395.8|10639
1384297200000|2013-11-12 23:00:00|6489.5|6459.5|6414.5|6394.5|6489.5|6462.4|6410|6384.7|11369
1384383600000|2013-11-13 23:00:00|6408.5|6378.5|6391.9|6371.9|6425.8|6401.7|6367.6|6347.6|10587
1384470000000|2013-11-14 23:00:00|6391.3|6371.3|6357.6|6327.6|6415|6386.6|6344.4|6324.4|1949
1384729200000|2013-11-17 23:00:00|6376.6|6346.6|6301.5|6271.5|6376.6|6346.6|6287.1|6260.5|15150
1384815600000|2013-11-18 23:00:00|6312.3|6282.3|6302.5|6272.5|6312.3|6285.5|6251.4|6224.5|16577
1384902000000|2013-11-19 23:00:00|6299|6269|6350|6320|6351.6|6324.4|6290.5|6265|12527
1384988400000|2013-11-20 23:00:00|6344|6314|6366.5|6346.5|6377|6350.9|6338|6313.5|11748
1385074800000|2013-11-21 23:00:00|6371|6341|6322.5|6292.5|6383.3|6363.3|6319|6291.5|13060
1385334000000|2013-11-24 23:00:00|6332.5|6302.5|6296.4|6266.4|6340.5|6313|6287.4|6261|7158
1385420400000|2013-11-25 23:00:00|6297.1|6267.1|6293.3|6273.3|6322.7|6297.2|6280.2|6255.3|11735
1385506800000|2013-11-26 23:00:00|6300.2|6280.2|6317.8|6297.8|6324.5|6298.4|6280.8|6255.9|12616
1385593200000|2013-11-27 23:00:00|6315.2|6295.2|6297.5|6267.5|6320.5|6299.3|6291.8|6266.6|10812
1385679600000|2013-11-28 23:00:00|6302.2|6272.2|6306|6276|6323.6|6298.6|6273.8|6249.1|12237
1385938800000|2013-12-01 23:00:00|6309.1|6279.1|6289.8|6259.8|6309.1|6279.1|6243.7|6219.8|9341
1386025200000|2013-12-02 23:00:00|6292.6|6262.6|6296|6276|6307.9|6283.2|6276.5|6251.7|11282
1386111600000|2013-12-03 23:00:00|6299|6269|6232.3|6202.3|6323.8|6298.5|6229.6|6201.1|13276
1386198000000|2013-12-04 23:00:00|6232.9|6202.9|6216.6|6196.6|6243|6218|6208.8|6183.8|16097
1386284400000|2013-12-05 23:00:00|6215.5|6185.5|6172.5|6142.5|6241.9|6213.1|6163.7|6140.5|11000
1386543600000|2013-12-08 23:00:00|6165|6135|6137.5|6117.5|6174.3|6149.5|6130.6|6102.8|13941
1386630000000|2013-12-09 23:00:00|6141.3|6111.3|6159.7|6129.7|6184|6159|6135.6|6105.6|12276
1386716400000|2013-12-10 23:00:00|6153.5|6123.5|6209.8|6189.8|6213.5|6189.8|6153.5|6123.5|12723
1386802800000|2013-12-11 23:00:00|6211.1|6181.1|6272.5|6242.5|6279.5|6254.9|6194.8|6169.4|12535
1386889200000|2013-12-12 23:00:00|6278.3|6248.3|6272.1|6252.1|6287.3|6261.9|6255.8|6233.5|11372
1387148400000|2013-12-15 23:00:00|6271.1|6241.1|6226|6206|6287.2|6261.3|6223.1|6196.7|12154
1387234800000|2013-12-16 23:00:00|6233.1|6203.1|6224|6194|6251.4|6228.4|6216.8|6188|12677
1387321200000|2013-12-17 23:00:00|6226.1|6196.1|6254.5|6224.5|6271.9|6247|6201.5|6171.5|12078
1387407600000|2013-12-18 23:00:00|6252|6222|6306|6276|6323.5|6294.3|6252|6222|13675
1387494000000|2013-12-19 23:00:00|6296.4|6276.4|6264.4|6244.4|6308|6278|6257.5|6227.5|9197
1387753200000|2013-12-22 23:00:00|6262.9|6232.9|6239.6|6209.6|6273.6|6243.6|6238.5|6208.5|5419
1387839600000|2013-12-23 23:00:00|6247.9|6217.9|6239.3|6209.3|6251|6227.1|6232.4|6205.5|3739
1388012400000|2013-12-25 23:00:00|6269.4|6249.4|6252|6222|6274.5|6250.7|6248.3|6222|914
1388098800000|2013-12-26 23:00:00|6254|6224|6252|6232|6271.4|6248.4|6242.7|6217|5461
1388358000000|2013-12-29 23:00:00|6259|6229|6239.7|6209.7|6274.1|6248.5|6234.4|6207.3|7909
1388444400000|2013-12-30 23:00:00|6239.3|6209.3|6260.8|6186.5|6260.8|6225.7|6227.8|6186.5|6298
1388617200000|2014-01-01 23:00:00|6239.6|6209.6|6290|6260|6300.8|6276|6218.7|6198.7|13087
1388703600000|2014-01-02 23:00:00|6287|6257|6291.5|6261.5|6317.1|6297.1|6276.1|6249.9|15168
1388962800000|2014-01-05 23:00:00|6290|6260|6296|6266|6312.9|6288|6278.8|6253.7|11621
1389049200000|2014-01-06 23:00:00|6284|6264|6271|6241|6302|6281.9|6265.3|6241|11753
1389135600000|2014-01-07 23:00:00|6277|6247|6276.9|6246.9|6283|6258.1|6249|6223.8|12297
1389222000000|2014-01-08 23:00:00|6275|6245|6256|6226|6278.1|6252.8|6240.5|6217|9636
1389308400000|2014-01-09 23:00:00|6260.1|6230.1|6197.5|6167.5|6265.1|6237|6191|6165.4|11486
1389567600000|2014-01-12 23:00:00|6197.4|6167.4|6198.5|6168.5|6206.1|6184.9|6182.9|6157.4|12617
1389654000000|2014-01-13 23:00:00|6192.9|6172.9|6197.1|6167.1|6210.7|6183.6|6185.4|6160.4|3212
1389740400000|2014-01-14 23:00:00|6205.3|6175.3|6206.4|6176.4|6226.3|6199.3|6186.7|6161.4|13067
1389826800000|2014-01-15 23:00:00|6213.1|6183.1|6186.9|6166.9|6222.1|6192.5|6184.8|6160.2|9934
1389913200000|2014-01-16 23:00:00|6190|6160|6209.5|6189.5|6223.9|6199|6173.1|6153.1|10856
1390172400000|2014-01-19 23:00:00|6220|6200|6205.6|6175.6|6227.6|6200|6201.1|6175.6|6201
1390258800000|2014-01-20 23:00:00|6207|6177|6250.5|6230.5|6263.1|6236.3|6185.5|6162.1|11052
1390345200000|2014-01-21 23:00:00|6256.1|6226.1|6232.1|6202.1|6256.1|6228.3|6223.6|6199.1|11353
1390431600000|2014-01-22 23:00:00|6232.9|6202.9|6274.8|6244.8|6281.9|6253.9|6232.9|6202.9|12371
1390518000000|2014-01-23 23:00:00|6266.5|6236.5|6330.5|6310.5|6340|6314.6|6256|6230|13193
1390777200000|2014-01-26 23:00:00|6330.8|6300.8|6397.3|6367.3|6416.2|6389.4|6321.3|6291.3|16229
1390863600000|2014-01-27 23:00:00|6402.8|6372.8|6326.8|6296.8|6402.8|6372.8|6310.1|6284.5|18722
1390950000000|2014-01-28 23:00:00|6296.1|6266.1|6350|6320|6361.2|6335.4|6254.3|6229.3|17589
1391036400000|2014-01-29 23:00:00|6346.6|6316.6|6301.5|6281.5|6354.9|6328.3|6292.2|6265.5|17741
1391122800000|2014-01-30 23:00:00|6300.5|6270.5|6311.6|6281.6|6344.9|6319.2|6289.5|6264.8|17230
1391382000000|2014-02-02 23:00:00|6314.6|6284.6|6347.2|6327.2|6351.7|6327.2|6305.5|6276.9|17188
1391468400000|2014-02-03 23:00:00|6349|6329|6284.5|6254.5|6352|6332|6281.1|6253.2|15415
1391554800000|2014-02-04 23:00:00|6278|6258|6293|6263|6308.2|6283.4|6278|6258|14371
1391641200000|2014-02-05 23:00:00|6294.3|6264.3|6266|6246|6300.1|6280.1|6258.9|6234.1|12413
1391727600000|2014-02-06 23:00:00|6274.1|6254.1|6254.5|6234.5|6289|6264.2|6252.5|6225.3|11847
1391986800000|2014-02-09 23:00:00|6260|6240|6276.4|6256.4|6294.4|6269.4|6249.8|6229|13316
1392073200000|2014-02-10 23:00:00|6281.8|6251.8|6252.3|6222.3|6292.5|6270|6248.9|6222.3|11569
1392159600000|2014-02-11 23:00:00|6255|6225|6237|6207|6265|6240.5|6223.9|6197.8|12365
1392246000000|2014-02-12 23:00:00|6243|6213|6258|6238|6290.1|6265|6238|6208|13623
1392332400000|2014-02-13 23:00:00|6263.4|6233.4|6230.5|6200.5|6284.1|6259|6229.5|6200.3|15531
1392591600000|2014-02-16 23:00:00|6226|6206|6222.5|6202.5|6253.1|6228.1|6218.7|6193.8|15577
1392678000000|2014-02-17 23:00:00|6231.1|6201.1|6264.5|6234.5|6276|6250.4|6227.4|6197.4|13814
1392764400000|2014-02-18 23:00:00|6260.9|6240.9|6283.2|6253.2|6283.2|6260.9|6253.4|6227.3|5227
1392850800000|2014-02-19 23:00:00|6287.9|6257.9|6260.9|6230.9|6298.3|6269|6259|6229|15700
1392937200000|2014-02-20 23:00:00|6259|6239|6240.9|6220.9|6271.1|6245.5|6238.5|6211.3|10131
1393196400000|2014-02-23 23:00:00|6247|6227|6233.5|6203.5|6259.2|6237.9|6227.9|6201.8|8981
1393282800000|2014-02-24 23:00:00|6231|6211|6230.5|6210.5|6245.5|6220.7|6222.1|6196.7|8494
1393369200000|2014-02-25 23:00:00|6231|6211|6265.5|6235.5|6274|6246.1|6230|6206.5|10519
1393455600000|2014-02-26 23:00:00|6279.5|6249.5|6248.9|6218.9|6279.5|6249.5|6238.8|6213.3|3058
1393542000000|2014-02-27 23:00:00|6246.3|6216.3|6245.5|6215.5|6270.3|6245.1|6226.9|6201.4|10867
1393801200000|2014-03-02 23:00:00|6247.3|6217.3|6274.5|6244.5|6276|6250.2|6232.5|6207.3|8654
1393887600000|2014-03-03 23:00:00|6266|6246|6245.8|6215.8|6272.9|6249.5|6231|6206.2|12544
1393974000000|2014-03-04 23:00:00|6243|6213|6192.3|6162.3|6249.1|6221.6|6184.9|6157.3|8840
1394060400000|2014-03-05 23:00:00|6196|6166|6142.5|6112.5|6200|6170.3|6130.7|6103|12632
1394146800000|2014-03-06 23:00:00|6140|6110|6170.5|6140.5|6174.8|6148.4|6131.8|6106.7|12104
1394406000000|2014-03-09 23:00:00|6176|6146|6153.6|6123.6|6187.3|6162.5|6134.7|6109.4|10735
1394492400000|2014-03-10 23:00:00|6146|6126|6158|6128|6162.1|6135.9|6103.5|6083.5|14021
1394578800000|2014-03-11 23:00:00|6161.1|6131.1|6151.6|6121.6|6183.8|6159.2|6145.2|6120|11382
1394665200000|2014-03-12 23:00:00|6151.5|6121.5|6199.9|6169.9|6211.5|6181.5|6139.1|6114.3|11606
1394751600000|2014-03-13 23:00:00|6203.5|6173.5|6187|6157|6223.3|6197.4|6170.2|6145|13689
1395010800000|2014-03-16 23:00:00|6182.6|6152.6|6163|6133|6184.7|6154.7|6155|6130.9|1844
1395097200000|2014-03-17 23:00:00|6162.5|6132.5|6160.4|6130.4|6183.8|6161.3|6145.5|6122.4|13645
1395183600000|2014-03-18 23:00:00|6154.6|6124.6|6193.4|6163.4|6196.5|6166.5|6143|6119.2|13076
1395270000000|2014-03-19 23:00:00|6195.9|6165.9|6173.5|6143.5|6206.8|6176.8|6164.8|6137|11059
1395356400000|2014-03-20 23:00:00|6172.5|6152.5|6158.4|6128.4|6181.4|6161.4|6135.8|6111.8|13165
1395615600000|2014-03-23 23:00:00|6158.3|6128.3|6122.4|6092.4|6158.3|6128.3|6116.9|6091|10819
1395702000000|2014-03-24 23:00:00|6121.8|6091.8|6083|6053|6125|6096|6076.5|6048|12353
1395788400000|2014-03-25 23:00:00|6083.5|6053.5|6078.9|6048.9|6092.3|6066.8|6051.3|6025|11370
1395874800000|2014-03-26 23:00:00|6072.4|6042.4|6074.1|6044.1|6090|6064.6|6060.2|6036|11029
1395961200000|2014-03-27 23:00:00|6071.6|6041.6|6042|6012|6074.1|6049|6023.7|5999.4|15164
1396216800000|2014-03-30 22:00:00|6042.9|6012.9|6051.3|6021.3|6064|6038.6|6033.1|6006.4|3502
1396303200000|2014-03-31 22:00:00|6051.6|6021.6|6032.7|6002.7|6060.2|6032.4|6030.2|6002.7|2897
1396389600000|2014-04-01 22:00:00|6034.6|6004.6|6037|6007|6046.8|6016.8|6011.1|5987.5|12830
1396476000000|2014-04-02 22:00:00|6040.8|6010.8|6088|6068|6098|6072.6|6035.8|6009.8|12810
1396562400000|2014-04-03 22:00:00|6095.6|6065.6|6039.5|6019.5|6095.6|6072.8|6032.7|6006.5|12610
1396821600000|2014-04-06 22:00:00|6042.5|6012.5|6088|6058|6090|6065.2|6036.5|6007.5|14485
1396908000000|2014-04-07 22:00:00|6088.4|6058.4|6071.5|6041.5|6096.6|6069.1|6058.1|6032.5|3502
1396994400000|2014-04-08 22:00:00|6068.6|6038.6|6054.5|6024.5|6081.3|6056.6|6040.2|6015|14088
1397080800000|2014-04-09 22:00:00|6052.8|6022.8|6097.7|6067.7|6097.7|6075.1|6050.8|6020.8|14783
1397167200000|2014-04-10 22:00:00|6096.6|6066.6|6093.5|6063.5|6101.1|6076.6|6070.8|6048.1|12516
1397426400000|2014-04-13 22:00:00|6101.8|6071.8|6095|6065|6120.6|6095|6088.2|6059.5|2662
1397512800000|2014-04-14 22:00:00|6093.8|6063.8|6100.5|6070.5|6104.8|6078|6077|6052.4|11704
1397599200000|2014-04-15 22:00:00|6098.1|6068.1|6085|6055|6100.1|6071|6067.1|6047.1|10789
1397685600000|2014-04-16 22:00:00|6082.6|6052.6|6085.5|6065.5|6099.5|6079.5|6078.2|6048.6|12301
1397772000000|2014-04-17 22:00:00|6087|6057|6082.6|6052.6|6096.8|6059.6|6077.3|6049|161
1398031200000|2014-04-20 22:00:00|6083.6|6053.6|6101.5|6081.5|6109.5|6087.5|6078.1|6053.6|7588
1398117600000|2014-04-21 22:00:00|6106.6|6076.6|6143|6113|6145|6120|6106.6|6076.6|10600
1398204000000|2014-04-22 22:00:00|6142.8|6112.8|6169|6139|6175|6149.9|6138.6|6108.6|9845
1398290400000|2014-04-23 22:00:00|6165.6|6135.6|6166|6136|6177|6147.9|6153|6126.5|1302
1398376800000|2014-04-24 22:00:00|6162.6|6132.6|6119.5|6099.5|6173.8|6149.7|6111.8|6087|13762
1398636000000|2014-04-27 22:00:00|6120|6090|6115|6085|6129.5|6107.5|6093.2|6073.2|11955
1398722400000|2014-04-28 22:00:00|6113.6|6083.6|6075|6045|6123|6093.6|6069.9|6043|10959
1398808800000|2014-04-29 22:00:00|6081.6|6051.6|6069.5|6039.5|6094.5|6069.7|6067.4|6039.1|12133
1398895200000|2014-04-30 22:00:00|6071.8|6041.8|6062.9|6042.9|6074.4|6047.7|6058.9|6031.3|835
1398981600000|2014-05-01 22:00:00|6068.6|6038.6|6053.9|6023.9|6085|6055|6045.5|6015.5|9357
1399240800000|2014-05-04 22:00:00|6056.6|6026.6|6058.5|6038.5|6157.6|6127.6|6043.3|6020.8|8504
1399327200000|2014-05-05 22:00:00|6062.6|6032.6|6043.5|6013.5|6071.8|6051.8|6033.9|6007.5|11072
1399413600000|2014-05-06 22:00:00|6050.1|6020.1|6037.1|6007.1|6059.7|6036.5|6032.6|6007|12842
1399500000000|2014-05-07 22:00:00|6040.1|6010.1|6039|6009|6046.6|6024.6|6019.3|5983.1|8256
1399586400000|2014-05-08 22:00:00|6040.6|6010.6|6030.5|6000.5|6052.3|6028.8|6024.2|5997|8073
1399845600000|2014-05-11 22:00:00|6039.5|6009.5|5990.5|5970.5|6043|6014.5|5977.5|5947.5|5966
1399932000000|2014-05-12 22:00:00|6004|5974|5995|5965|6034.3|6013.2|5984|5954|5638
1400018400000|2014-05-13 22:00:00|5986.5|5956.5|5985|5965|5993.3|5968.9|5982.4|5952.4|302
1400104800000|2014-05-14 22:00:00|5988.4|5958.4|5980.5|5960.5|5999.5|5977.3|5958.4|5934.9|6557
1400191200000|2014-05-15 22:00:00|5985|5955|5894.5|5874.5|5986|5956|5893.5|5863.5|6717
1400450400000|2014-05-18 22:00:00|5899.5|5869.5|5887|5867|5903.6|5878.4|5877.4|5851|5434
1400536800000|2014-05-19 22:00:00|5895|5865|5908.5|5878.5|5928.2|5903.6|5892.5|5864|5462
1400623200000|2014-05-20 22:00:00|5912|5882|5908|5878|5929.8|5908.9|5904.4|5878|5427
1400709600000|2014-05-21 22:00:00|5901|5871|5882|5852|5913.5|5883.5|5863.6|5838|5922
1400796000000|2014-05-22 22:00:00|5886.5|5856.5|5882.5|5852.5|5892.4|5872.4|5865.6|5839|5901
1401055200000|2014-05-25 22:00:00|5884|5854|5904|5874|5925|5897.9|5871|5848.1|5822
1401141600000|2014-05-26 22:00:00|5907|5877|5934|5904|5942.8|5919.8|5906|5876|7009
1401228000000|2014-05-27 22:00:00|5933.1|5903.1|5929|5899|5952.7|5929|5920.3|5896|6483
1401314400000|2014-05-28 22:00:00|5929.6|5899.6|5929.7|5899.7|5943.2|5916.6|5910.2|5889.8|13510
1401400800000|2014-05-29 22:00:00|5928.6|5898.6|5967.5|5937.5|5971.9|5942.5|5923.8|5897.9|13258
1401660000000|2014-06-01 22:00:00|5971.6|5941.6|5956.9|5936.9|5975.9|5947|5946.2|5921.4|10038
1401746400000|2014-06-02 22:00:00|5962.9|5932.9|5975|5945|5988|5964|5945|5923.5|13377
1401832800000|2014-06-03 22:00:00|5978.6|5948.6|5970|5940|5987.3|5962|5956.3|5934.9|10032
1401919200000|2014-06-04 22:00:00|5971.6|5941.6|5941|5911|5973.2|5947.9|5936.7|5909.7|8171
1402005600000|2014-06-05 22:00:00|5943.1|5913.1|5931.5|5901.5|5953.1|5932.9|5922.5|5892.5|7875
1402264800000|2014-06-08 22:00:00|5933|5903|5953|5923|5959|5933.4|5918.1|5893.6|8985
1402351200000|2014-06-09 22:00:00|5951.6|5921.6|5958|5928|5972.3|5947.1|5946.1|5917.6|11298
1402437600000|2014-06-10 22:00:00|5961.6|5931.6|5971|5941|5975.7|5948.9|5956.5|5931.3|7114
1402524000000|2014-06-11 22:00:00|5970.4|5940.4|5968|5938|5975.6|5948.9|5944.7|5917|6385
1402610400000|2014-06-12 22:00:00|5967.6|5937.6|6014.5|5984.5|6027.5|6001.4|5964.4|5935.6|14832
1402869600000|2014-06-15 22:00:00|6013.5|5983.5|6064|6034|6070.9|6050.9|6012.6|5982.6|15488
1402956000000|2014-06-16 22:00:00|6067.9|6037.9|6074|6044|6096.1|6073.5|6041.1|6016.2|15175
1403042400000|2014-06-17 22:00:00|6070.9|6050.9|6017.7|5997.7|6091.8|6067.3|6016.2|5992.6|16507
1403128800000|2014-06-18 22:00:00|6026.6|5996.6|6059|6029|6061|6032.8|6019.2|5996.6|19564
1403215200000|2014-06-19 22:00:00|6066.6|6036.6|6058|6028|6074.8|6054.8|6051.4|6027.6|13687
1403474400000|2014-06-22 22:00:00|6060.6|6030.6|6049|6029|6071.9|6050.9|6048.3|6021.1|9572
1403560800000|2014-06-23 22:00:00|6055.6|6025.6|6062|6032|6062.9|6038.9|6047.3|6025.5|8614
1403647200000|2014-06-24 22:00:00|6066.6|6036.6|6047.5|6027.5|6085.3|6065.3|6046.5|6023.5|9633
1403733600000|2014-06-25 22:00:00|6055.6|6025.6|6055.5|6035.5|6068|6048|6049.9|6019.9|6999
1403820000000|2014-06-26 22:00:00|6061.2|6031.2|6038.9|6018.9|6064.1|6035.6|6038.5|6013.5|5950
1404079200000|2014-06-29 22:00:00|6045.1|6015.1|6046.1|6026.1|6066.9|6042.2|6037.5|6008|7183
1404165600000|2014-06-30 22:00:00|6048|6018|6033.5|6013.5|6062.8|6042.8|6032.2|6012.2|7686
1404252000000|2014-07-01 22:00:00|6043.6|6013.6|5992.5|5972.5|6049.7|6024.5|5986.4|5961|12636
1404338400000|2014-07-02 22:00:00|5997.1|5967.1|5995|5965|6015.5|5989.2|5986.1|5961.5|11724
1404424800000|2014-07-03 22:00:00|6000|5970|6012|5982|6014|5988.2|5991.9|5965|10134
1404684000000|2014-07-06 22:00:00|6011|5978|6026.5|6006.5|6037.2|6011.6|6009.5|5975.5|10551
1404770400000|2014-07-07 22:00:00|6031|6001|6020.5|6000.5|6032.5|6007.7|5995.4|5975.4|12479
1404856800000|2014-07-08 22:00:00|6025.1|5995.1|6004.8|5974.8|6031.6|6006.9|6001.2|5973.5|10388
1404943200000|2014-07-09 22:00:00|6003.5|5973.5|6043|6013|6060.7|6034.4|5987.2|5961.9|23469
1405029600000|2014-07-10 22:00:00|6044.5|6014.5|6052.6|6022.6|6070.1|6046.2|6032.9|6011.6|11870
1405288800000|2014-07-13 22:00:00|6047.6|6017.6|6043.1|6023.1|6059.2|6034.6|6028.8|6001.5|9537
1405375200000|2014-07-14 22:00:00|6044.8|6014.8|6052.5|6032.5|6062.1|6040.5|6038.3|6012.5|11305
1405461600000|2014-07-15 22:00:00|6068.8|6038.8|6043.5|6023.5|6071.8|6041.8|6039.5|6015.3|8951
1405548000000|2014-07-16 22:00:00|6044.8|6014.8|6105|6075|6106|6080|6039|6013.8|6290
1405634400000|2014-07-17 22:00:00|6087.6|6057.6|6063.5|6043.5|6095.6|6065.6|6058.5|6037.1|9492
1405893600000|2014-07-20 22:00:00|6066.5|6036.5|6065.5|6045.5|6071.9|6050.6|6051.4|6029|6459
1405980000000|2014-07-21 22:00:00|6069.8|6039.8|6047.9|6027.9|6069.8|6045.7|6042.8|6022.4|6074
1406066400000|2014-07-22 22:00:00|6051.6|6021.6|6027.4|6007.4|6056.6|6032.4|6022.4|6000.5|6508
1406152800000|2014-07-23 22:00:00|6032.2|6002.2|6042.5|6012.5|6049.1|6028|6027|5998.3|7173
1406239200000|2014-07-24 22:00:00|6044.5|6014.5|6034.9|6014.9|6052.4|6031.3|6029.2|6009.2|6074
1406498400000|2014-07-27 22:00:00|6040|6010|6036.4|6016.4|6042.1|6021.5|6030.7|6005.6|2726
1406584800000|2014-07-28 22:00:00|6035.2|6015.2|6051|6031|6057.5|6037.5|6035.2|6011.6|1112
1406671200000|2014-07-29 22:00:00|6051.3|6031.3|6075.5|6045.5|6088|6062.7|6043.7|6019.5|4424
1406757600000|2014-07-30 22:00:00|6073.6|6043.6|6125.2|6105.2|6137.5|6111.6|6057.8|6036|9447
1406844000000|2014-07-31 22:00:00|6131.9|6101.9|6137|6107|6180.5|6155.7|6113.7|6091.5|10883
1407103200000|2014-08-03 22:00:00|6129|6109|6140.4|6120.4|6167|6147|6124.7|6104.6|7967
1407189600000|2014-08-04 22:00:00|6143.6|6113.6|6152.1|6132.1|6159.5|6139.5|6111.7|6091.7|11396
1407276000000|2014-08-05 22:00:00|6153.6|6123.6|6173.9|6143.9|6206.6|6184.7|6149.9|6122.4|13997
1407362400000|2014-08-06 22:00:00|6177.6|6147.6|6196.3|6176.3|6206.2|6186.2|6169.7|6145|14125
1407448800000|2014-08-07 22:00:00|6200.9|6170.9|6154.6|6134.6|6226|6205|6153.7|6133.7|15520
1407708000000|2014-08-10 22:00:00|6157.4|6127.4|6157.7|6137.7|6171.3|6151.3|6145.3|6125.3|8349
1407794400000|2014-08-11 22:00:00|6162.5|6132.5|6167.8|6147.8|6183|6158.5|6154.4|6128.6|8754
1407880800000|2014-08-12 22:00:00|6176.6|6146.6|6158.5|6128.5|6182.5|6158.4|6151.5|6126.5|9247
1407967200000|2014-08-13 22:00:00|6157.1|6127.1|6130.6|6110.6|6166.5|6136.5|6119|6094.8|7890
1408053600000|2014-08-14 22:00:00|6129.2|6109.2|6134.7|6114.7|6145|6119.8|6114.6|6091|1926
1408312800000|2014-08-17 22:00:00|6137.1|6107.1|6127|6097|6142.1|6114.5|6118.7|6093.8|2864
1408399200000|2014-08-18 22:00:00|6128|6098|6114.8|6094.8|6128|6099.5|6106|6084.6|7932
1408485600000|2014-08-19 22:00:00|6124.1|6094.1|6114.1|6094.1|6133.8|6113.8|6099.2|6077.2|8428
1408572000000|2014-08-20 22:00:00|6121.6|6091.6|6097.5|6077.5|6130|6107.7|6096.2|6071.2|6997
1408658400000|2014-08-21 22:00:00|6108.1|6078.1|6082.5|6052.5|6108.3|6082|6076.2|6052.5|7164
1408917600000|2014-08-24 22:00:00|6092.8|6062.8|6099.1|6069.1|6106.4|6077.6|6082|6062|5979
1409004000000|2014-08-25 22:00:00|6098.4|6068.4|6095.5|6065.5|6102.9|6080.8|6081.1|6055|6946
1409090400000|2014-08-26 22:00:00|6093.6|6063.6|6083.1|6053.1|6100.3|6076.8|6077.5|6052|7934
1409176800000|2014-08-27 22:00:00|6085.8|6055.8|6112.5|6082.5|6122|6096.4|6082.4|6055|9248
1409263200000|2014-08-28 22:00:00|6116.5|6086.5|6111.3|6081.3|6116.5|6086.5|6092.4|6066.9|2292
1409522400000|2014-08-31 22:00:00|6114.1|6084.1|6102.5|6072.5|6115.1|6085.1|6090.7|6067.4|5578
1409608800000|2014-09-01 22:00:00|6103|6073|6106.5|6086.5|6120.5|6098.1|6095.5|6072.8|9254
1409695200000|2014-09-02 22:00:00|6112.4|6082.4|6084.5|6064.5|6117.4|6092.3|6078.8|6056.8|10727
1409781600000|2014-09-03 22:00:00|6089.6|6059.6|6084.2|6064.2|6094.4|6069.7|6061.3|6033.5|7188
1409868000000|2014-09-04 22:00:00|6092.5|6062.5|6061|6041|6098.5|6069.3|6061|6037.5|8411
1410127200000|2014-09-07 22:00:00|6069.1|6039.1|6086.8|6066.8|6090.9|6067|6055.9|6035.9|6492
1410213600000|2014-09-08 22:00:00|6088.6|6058.6|6129.5|6099.5|6139.7|6110.5|6085.3|6056.6|9363
1410300000000|2014-09-09 22:00:00|6121.9|6091.9|6131|6101|6156.4|6135.5|6117.8|6087.8|11920
1410386400000|2014-09-10 22:00:00|6131.5|6101.5|6137|6107|6141.4|6120.4|6116.3|6091.8|11601
1410472800000|2014-09-11 22:00:00|6135.5|6105.5|6144.5|6124.5|6149|6125.5|6112.9|6087.8|11107
1410732000000|2014-09-14 22:00:00|6156.5|6126.5|6160|6130|6168.9|6143.7|6142.1|6115.1|11548
1410818400000|2014-09-15 22:00:00|6155.5|6125.5|6147.5|6117.5|6164|6143.3|6133.7|6106|9003
1410904800000|2014-09-16 22:00:00|6147.2|6117.2|6149.7|6119.7|6160.7|6130.7|6122.5|6092.5|5328
1410991200000|2014-09-17 22:00:00|6161.6|6131.6|6127|6097|6169.6|6149.6|6117|6090.6|12550
1411077600000|2014-09-18 22:00:00|6127.8|6097.8|6131.5|6111.5|6138.5|6113.2|6116.5|6090.5|7762
1411336800000|2014-09-21 22:00:00|6135.7|6105.7|6143.5|6123.5|6151|6126.5|6119.6|6097.5|7994
1411423200000|2014-09-22 22:00:00|6146.6|6116.6|6152.5|6122.5|6154.5|6130.5|6132|6108.1|8174
1411509600000|2014-09-23 22:00:00|6149.3|6119.3|6130.5|6100.5|6150.6|6127.4|6123.5|6100.5|8225
1411596000000|2014-09-24 22:00:00|6133.5|6103.5|6194.9|6164.9|6199|6173.6|6129.1|6103.2|10129
1411682400000|2014-09-25 22:00:00|6198|6168|6184.5|6154.5|6206.2|6184.4|6149.9|6124.1|14815
1411941600000|2014-09-28 22:00:00|6189.8|6159.8|6216|6196|6222.2|6197|6185.5|6157.3|10158
1412028000000|2014-09-29 22:00:00|6209.5|6179.5|6244|6214|6255.9|6229.1|6202.2|6176.5|13654
1412114400000|2014-09-30 22:00:00|6239.1|6209.1|6229.5|6209.5|6258.5|6228.5|6210.5|6186.5|11999
1412200800000|2014-10-01 22:00:00|6218.9|6188.9|6197.9|6167.9|6229.6|6199.6|6192.2|6167.9|2610
1412287200000|2014-10-02 22:00:00|6198.6|6168.6|6222.5|6192.5|6238.5|6211.6|6189.6|6162|2367
1412546400000|2014-10-05 22:00:00|6224.1|6194.1|6179.5|6159.5|6225.5|6195.5|6178.5|6158.5|1094
1412632800000|2014-10-06 22:00:00|6191.6|6161.6|6178.5|6158.5|6199.9|6175.5|6176|6150.5|10083
1412719200000|2014-10-07 22:00:00|6188.6|6158.6|6152.5|6122.5|6205.8|6183.7|6151.6|6121.6|8990
1412805600000|2014-10-08 22:00:00|6162.5|6132.5|6158.3|6128.3|6162.8|6134.5|6128.3|6108.3|10496
1412892000000|2014-10-09 22:00:00|6153.6|6123.6|6175.9|6145.9|6183|6157.5|6152.5|6123.5|9873
1413151200000|2014-10-12 22:00:00|6172.3|6142.3|6147|6113|6177.4|6151.8|6143.2|6113|5459
1413237600000|2014-10-13 22:00:00|6146.6|6116.6|6185.5|6165.5|6194.1|6169.4|6134.5|6106.2|10940
1413324000000|2014-10-14 22:00:00|6188.6|6158.6|6209.5|6179.5|6298.9|6193.3|6163.5|6136.5|3077
1413410400000|2014-10-15 22:00:00|6197.6|6167.6|6211.4|6181.4|6253.5|6223.5|6187.8|6166.3|13767
1413496800000|2014-10-16 22:00:00|6214.6|6184.6|6179|6149|6223.8|6203.6|6168.2|6143|12720
1413756000000|2014-10-19 22:00:00|6176|6146|6157.7|6137.7|6183.8|6157.5|6157.5|6132.3|9333
1413842400000|2014-10-20 22:00:00|6162.6|6132.6|6156.2|6126.2|6178.5|6151.7|6148.5|6122.5|7315
1413928800000|2014-10-21 22:00:00|6158.5|6128.5|6155|6135|6168|6141.6|6148.1|6126.2|4487
1414015200000|2014-10-22 22:00:00|6159.6|6129.6|6157.1|6127.1|6169.6|6145.8|6152.5|6126.5|1962
1414101600000|2014-10-23 22:00:00|6155.4|6125.4|6147.3|6127.3|6169|6144.5|6146.5|6121.9|1122
1414364400000|2014-10-26 23:00:00|6150|6120|6172.5|6152.5|6177.9|6152.5|6150|6120|5610
1414450800000|2014-10-27 23:00:00|6174.5|6144.5|6160.3|6130.3|6181|6159.4|6153.5|6129.2|5164
1414537200000|2014-10-28 23:00:00|6155|6125|6189.5|6159.5|6192.5|6163.4|6154.6|6125|5687
1414623600000|2014-10-29 23:00:00|6184.5|6164.5|6178|6148|6199.4|6172.4|6171.5|6147.5|7593
1414710000000|2014-10-30 23:00:00|6177.6|6147.6|6178|6148|6199|6173.9|6167.4|6143.5|7824
1414969200000|2014-11-02 23:00:00|6186.6|6166.6|6184.5|6154.5|6187|6167|6169.5|6143.5|6474
1415055600000|2014-11-03 23:00:00|6184.6|6154.6|6166.5|6146.5|6185.4|6157.7|6166.5|6141|2349
1415142000000|2014-11-04 23:00:00|6171|6141|6177.5|6147.5|6194.5|6169.3|6165|6140.3|5816
1415228400000|2014-11-05 23:00:00|6180.5|6150.5|6188.8|6158.8|6190.5|6164.9|6169.4|6147.5|2361
1415314800000|2014-11-06 23:00:00|6189|6159|6179.5|6159.5|6215.5|6190.6|6177.5|6153.5|7614
1415574000000|2014-11-09 23:00:00|6185.5|6155.5|6194.5|6174.5|6203.5|6178.5|6177.9|6147.9|5158
1415660400000|2014-11-10 23:00:00|6197.6|6167.6|6195.5|6165.5|6210.7|6186.2|6190.7|6165.5|5839
1415746800000|2014-11-11 23:00:00|6196.5|6166.5|6184.5|6154.5|6199.8|6175.5|6175.5|6150.5|5330
1415833200000|2014-11-12 23:00:00|6185|6155|6192.5|6172.5|6199.5|6175.9|6165.7|6136.4|5151
1415919600000|2014-11-13 23:00:00|6196.6|6166.6|6209.1|6179.1|6230|6203.8|6194.7|6166.6|5898
1416178800000|2014-11-16 23:00:00|6208.5|6178.5|6220.5|6190.5|6225|6201.5|6192.5|6166.5|5891
1416265200000|2014-11-17 23:00:00|6219.5|6189.5|6218.5|6188.5|6226.3|6205.5|6210.5|6185|6865
1416351600000|2014-11-18 23:00:00|6219.9|6189.9|6247.5|6217.5|6249.7|6225.2|6218.6|6189.9|7376
1416438000000|2014-11-19 23:00:00|6236.6|6206.6|6231.3|6201.3|6269.6|6245.9|6225.6|6200.5|9091
1416524400000|2014-11-20 23:00:00|6241.6|6211.6|6206.5|6186.5|6241.6|6211.6|6194.7|6169.5|6497
1416783600000|2014-11-23 23:00:00|6209.4|6179.4|6224.1|6204.1|6235.3|6208.9|6198.3|6176.3|5684
1416870000000|2014-11-24 23:00:00|6229.5|6199.5|6223.5|6193.5|6240.1|6219.8|6219|6193.4|7665
1416956400000|2014-11-25 23:00:00|6227.1|6197.1|6223.2|6193.2|6236.5|6212.1|6214.3|6189.5|5841
1417042800000|2014-11-26 23:00:00|6223.3|6193.3|6229.6|6199.6|6231.3|6210.1|6219.5|6189.6|5495
1417129200000|2014-11-27 23:00:00|6228.5|6198.5|6267|6237|6271.7|6243.6|6224.8|6197.2|6062
1417388400000|2014-11-30 23:00:00|6273.6|6243.6|6233|6213|6277.6|6247.8|6232.7|6207|6389
1417474800000|2014-12-01 23:00:00|6237.5|6207.5|6226.2|6196.2|6246|6220.9|6218.5|6193.2|4096
1417561200000|2014-12-02 23:00:00|6233.5|6203.5|6235|6205|6235|6213.6|6220|6170.5|5714
1417647600000|2014-12-03 23:00:00|6232.6|6202.6|6217.4|6187.4|6239.5|6215.4|6212.5|6187|5165
1417734000000|2014-12-04 23:00:00|6210.5|6180.5|6243|6213|6244.5|6217.5|6206.4|6180.1|4254
1417993200000|2014-12-07 23:00:00|6242.2|6212.2|6229|6199|6245.2|6222|6223.4|6198|4536
1418079600000|2014-12-08 23:00:00|6230|6200|6247|6217|6248.5|6224.7|6227.4|6200|4854
1418166000000|2014-12-09 23:00:00|6245.5|6215.5|6272.4|6242.4|6274.5|6246.7|6233.5|6210.8|5217
1418252400000|2014-12-10 23:00:00|6271.5|6241.5|6300.4|6270.4|6303.8|6276.5|6257.1|6232|7201
1418338800000|2014-12-11 23:00:00|6293.7|6263.7|6306.5|6286.5|6308|6286.5|6270.8|6245.9|6645
1418598000000|2014-12-14 23:00:00|6306|6276|6411.5|6381.5|6423.5|6393.5|6292.8|6267.4|9877
1418684400000|2014-12-15 23:00:00|6414|6381|6460.5|6430.5|6473|6443|6380.1|6351.9|13694
1418770800000|2014-12-16 23:00:00|6443.5|6413.5|6392.7|6362.7|6453|6425.1|6369.6|6337.6|12227
1418857200000|2014-12-17 23:00:00|6396|6366|6352|6322|6396|6368.9|6336.9|6309.5|9570
1418943600000|2014-12-18 23:00:00|6350.5|6320.5|6388|6358|6398.6|6367|6346.3|6320.5|7530
1419202800000|2014-12-21 23:00:00|6392.7|6362.7|6376|6356|6392.7|6367|6367.6|6345|6528
1419289200000|2014-12-22 23:00:00|6379.6|6349.6|6401.5|6381.5|6407.2|6382.7|6375.6|6349.6|6511
1419375600000|2014-12-23 23:00:00|6402.6|6372.6|6403.3|6373.3|6410.6|6381.3|6384.3|6359.1|4809
1419548400000|2014-12-25 23:00:00|6399.4|6369.4|6423.6|6393.6|6425.7|6399.4|6395.3|6367.6|4418
1419807600000|2014-12-28 23:00:00|6425.6|6391.6|6419.4|6399.4|6431.1|6403.4|6411.6|6384.1|5655
1419894000000|2014-12-29 23:00:00|6419.2|6399.2|6385.7|6355.7|6427.5|6404.8|6378.3|6348.3|6923
1419980400000|2014-12-30 23:00:00|6384.2|6354.2|6377|6347|6394|6363.3|6355.3|6331|5770
1420153200000|2015-01-01 23:00:00|6386.6|6356.6|6376|6346|6398|6376.7|6368.5|6338.5|8702
1420412400000|2015-01-04 23:00:00|6377|6347|6400|6370|6406|6380.6|6375|6345|7751
1420498800000|2015-01-05 23:00:00|6398.6|6368.6|6394.6|6374.6|6418.1|6393.3|6379.2|6353.3|8620
1420585200000|2015-01-06 23:00:00|6400.6|6370.6|6368|6338|6413.5|6387.2|6365.9|6337|10225
1420671600000|2015-01-07 23:00:00|6368.6|6338.6|6290|6270|6375.9|6348.6|6288.1|6263.1|12668
1420758000000|2015-01-08 23:00:00|6295.5|6265.5|6259.2|6229.2|6300.8|6268.6|6249.1|6224|11634
1421017200000|2015-01-11 23:00:00|6258|6228|6249.4|6229.4|6276.7|6251.9|6249.4|6220.7|8210
1421103600000|2015-01-12 23:00:00|6261.7|6231.7|6241.5|6221.5|6262.7|6237.9|6238.2|6214.5|8697
1421190000000|2015-01-13 23:00:00|6245.5|6215.5|6263.5|6233.5|6270.7|6247|6240|6214.3|9200
1421276400000|2015-01-14 23:00:00|6263.8|6233.8|6229.6|6199.6|6267.5|6237.5|6180.7|6160.7|14592
1421362800000|2015-01-15 23:00:00|6227.6|6197.6|6197.5|6177.5|6259.8|6239.8|6197.5|6171.9|12998
1421622000000|2015-01-18 23:00:00|6202|6182|6211.5|6181.5|6226|6201.3|6199.9|6174.8|7848
1421708400000|2015-01-19 23:00:00|6212|6182|6214.5|6194.5|6232.9|6212.9|6207|6181.5|9049
1421794800000|2015-01-20 23:00:00|6217.5|6187.5|6197|6167|6218.4|6188.4|6185.9|6159.6|8627
1421881200000|2015-01-21 23:00:00|6200.9|6170.9|6180.5|6150.5|6216.9|6196.9|6169.6|6144.1|10125
1421967600000|2015-01-22 23:00:00|6184.6|6154.6|6184.5|6154.5|6198.7|6172.8|6172.2|6147.1|8660
1422226800000|2015-01-25 23:00:00|6193.5|6163.5|6186.5|6156.5|6199.2|6173.2|6180.7|6155.5|986
1422313200000|2015-01-26 23:00:00|6187.6|6157.6|6180.5|6150.5|6190.3|6165|6167.1|6141.4|6696
1422399600000|2015-01-27 23:00:00|6186.6|6156.6|6177.5|6147.5|6195.8|6169.1|6162|6135.5|6949
1422486000000|2015-01-28 23:00:00|6178.6|6148.6|6223.5|6193.5|6239.5|6213.4|6176.6|6146.6|8813
1422572400000|2015-01-29 23:00:00|6224.5|6194.5|6252.5|6222.5|6257.6|6231.6|6206.1|6186.1|9955
1422831600000|2015-02-01 23:00:00|6248.6|6218.6|6216.5|6186.5|6253|6224.3|6207.8|6182.5|9229
1422918000000|2015-02-02 23:00:00|6214.6|6184.6|6207.2|6177.2|6231.3|6208.1|6198.6|6173.2|11182
1423004400000|2015-02-03 23:00:00|6206.6|6176.6|6225|6195|6237|6211.4|6197.2|6176.6|9078
1423090800000|2015-02-04 23:00:00|6230.6|6200.6|6218.4|6188.4|6236.2|6216.2|6210.5|6185.1|9160
1423177200000|2015-02-05 23:00:00|6217.9|6187.9|6245.1|6215.1|6307.8|6220.6|6209.3|6182.5|7073
1423436400000|2015-02-08 23:00:00|6247.7|6217.7|6258.9|6228.9|6265.7|6244.2|6240.1|6214|8310
1423522800000|2015-02-09 23:00:00|6256.6|6226.6|6281.5|6251.5|6286|6258.6|6237.4|6214.8|9632
1423609200000|2015-02-10 23:00:00|6278.8|6248.8|6291|6261|6299.5|6273.7|6252.3|6231.3|8706
1423695600000|2015-02-11 23:00:00|6284.6|6254.6|6276.2|6246.2|6301.5|6276.6|6251.1|6221.1|8837
1423782000000|2015-02-12 23:00:00|6264.4|6234.4|6258|6228|6267.9|6243.8|6246.9|6223|7020
1424041200000|2015-02-15 23:00:00|6251.6|6221.6|6267.6|6237.6|6271.5|6246.7|6248|6221.6|5479
1424127600000|2015-02-16 23:00:00|6268.5|6238.5|6258.5|6228.5|6276.9|6251.4|6253.9|6227.5|1199
1424214000000|2015-02-17 23:00:00|6259.8|6229.8|6255.5|6225.5|6282.9|6257.1|6251.2|6225.5|5545
1424300400000|2015-02-18 23:00:00|6256|6226|6264.8|6234.8|6266.4|6236.4|6252.4|6222.4|1624
1424386800000|2015-02-19 23:00:00|6262.5|6232.5|6259.6|6229.6|6275.2|6249.4|6251.9|6225.5|4182
1424646000000|2015-02-22 23:00:00|6259.5|6229.5|6262.5|6232.5|6275.4|6250.6|6251.7|6228|5760
1424732400000|2015-02-23 23:00:00|6261.4|6231.4|6241.5|6211.5|6280|6254.8|6240.5|6210.5|5390
1424818800000|2015-02-24 23:00:00|6248|6218|6233|6203|6253.9|6231.7|6232.9|6203|3489
1424905200000|2015-02-25 23:00:00|6238|6208|6227.8|6197.8|6247.4|6226|6214.3|6188|5241
1424991600000|2015-02-26 23:00:00|6230.5|6200.5|6208.2|6178.2|6239.2|6213.9|6202.4|6177.3|4799
1425250800000|2015-03-01 23:00:00|6230.6|6200.6|6232.8|6212.8|6250.6|6224|6223.5|6200.6|7146
1425337200000|2015-03-02 23:00:00|6248.6|6218.6|6231.5|6201.5|6248.6|6220.2|6224|6200.5|6125
1425423600000|2015-03-03 23:00:00|6231.6|6201.6|6283.2|6253.2|6291.5|6267|6213.5|6183.5|9059
1425510000000|2015-03-04 23:00:00|6285.3|6255.3|6294.2|6264.2|6298|6272.5|6266.4|6241.9|8221
1425596400000|2015-03-05 23:00:00|6290.4|6260.4|6331.5|6301.5|6336.5|6306.8|6273.5|6249.1|1616
1425855600000|2015-03-08 23:00:00|6330.5|6300.5|6324.5|6304.5|6336|6310|6307.5|6282.4|5113
1425942000000|2015-03-09 23:00:00|6318.4|6288.4|6344.6|6314.6|6355|6320|6317.4|6288.4|8463
1426028400000|2015-03-10 23:00:00|6343.8|6313.8|6337|6307|6350|6327.3|6325.9|6302.5|8597
1426114800000|2015-03-11 23:00:00|6336.2|6306.2|6306.6|6286.6|6337|6311.9|6290.6|6264.5|11054
1426201200000|2015-03-12 23:00:00|6313.6|6283.6|6370.1|6340.1|6372.9|6344.6|6295.4|6271.8|9679
1426460400000|2015-03-15 23:00:00|6369.4|6339.4|6342.5|6322.5|6372.5|6342.5|6335.2|6312.2|7934
1426546800000|2015-03-16 23:00:00|6345|6315|6331.5|6301.5|6348.1|6318.5|6324.2|6300.5|6872
1426633200000|2015-03-17 23:00:00|6329.8|6299.8|6280.3|6250.3|6340.3|6314.6|6277.5|6247.5|6520
1426719600000|2015-03-18 23:00:00|6282.6|6252.6|6308.8|6278.8|6322|6297.4|6282.6|6252.6|11190
1426806000000|2015-03-19 23:00:00|6308.1|6278.1|6285.5|6255.5|6314.3|6289.7|6274.4|6247.5|7785
1427065200000|2015-03-22 23:00:00|6284.8|6254.8|6271|6241|6296.5|6269|6266.7|6240|6318
1427151600000|2015-03-23 23:00:00|6272.6|6242.6|6290|6260|6297.5|6272.5|6261.6|6241.6|7114
1427238000000|2015-03-24 23:00:00|6285.4|6255.4|6298.5|6278.5|6301.5|6278.5|6276.4|6249.9|7132
1427324400000|2015-03-25 23:00:00|6305.9|6275.9|6348|6318|6355|6329.1|6300.6|6270.6|10500
1427410800000|2015-03-26 23:00:00|6353.4|6323.4|6318|6288|6353.4|6323.4|6303.1|6276.1|10009
1427666400000|2015-03-29 22:00:00|6312.3|6292.3|6303.5|6283.5|6322.5|6298.4|6302.5|6277.7|7381
1427752800000|2015-03-30 22:00:00|6305.6|6275.6|6281.5|6251.5|6317.2|6294.2|6273.1|6249.5|7743
1427839200000|2015-03-31 22:00:00|6274.1|6254.1|6260.5|6240.5|6290|6260.6|6257.6|6233.5|3720
1427925600000|2015-04-01 22:00:00|6266.3|6236.3|6256.5|6226.5|6277.5|6248.4|6251.3|6225.5|1996
1428012000000|2015-04-02 22:00:00|6257.4|6227.4|6246.4|6216.4|6261.9|6238.4|6233.5|6203.5|304
1428271200000|2015-04-05 22:00:00|6252.5|6222.5|6268.5|6238.5|6270.4|6243.5|6247|6221.8|5893
1428357600000|2015-04-06 22:00:00|6269.1|6239.1|6275.4|6255.4|6305|6266.5|6259.5|6229.5|8368
1428444000000|2015-04-07 22:00:00|6285.1|6255.1|6270.1|6240.1|6285.1|6259.8|6262.7|6237.5|5852
1428530400000|2015-04-08 22:00:00|6264.1|6234.1|6277.4|6247.4|6278|6251.2|6256.6|6229.5|6482
1428616800000|2015-04-09 22:00:00|6276|6246|6268.4|6238.4|6285.3|6262.6|6262.9|6237.5|6971
1428876000000|2015-04-12 22:00:00|6273.8|6243.8|6291.5|6261.5|6301.5|6278|6269.8|6239.8|5223
1428962400000|2015-04-13 22:00:00|6291|6261|6274.5|6254.5|6291.5|6264.5|6269|6244|2301
1429048800000|2015-04-14 22:00:00|6273.5|6253.5|6284.7|6254.7|6289.4|6265.8|6273.5|6248.5|5062
1429135200000|2015-04-15 22:00:00|6282.8|6252.8|6280.6|6250.6|6283.5|6260.3|6265.7|6241.3|4897
1429221600000|2015-04-16 22:00:00|6278.5|6248.5|6300|6270|6301|6274.4|6269.9|6244.6|5108
1429480800000|2015-04-19 22:00:00|6295.9|6275.9|6367.3|6337.3|6369.3|6342.4|6293.3|6263.3|8030
1429567200000|2015-04-20 22:00:00|6368|6338|6343.6|6313.6|6370.8|6346.4|6328.3|6306.7|12248
1429653600000|2015-04-21 22:00:00|6343|6313|6352|6322|6359|6334.2|6325.5|6304.5|10546
1429740000000|2015-04-22 22:00:00|6352.4|6322.4|6388|6358|6396|6369.6|6338.3|6315|6853
1429826400000|2015-04-23 22:00:00|6386|6356|6433|6413|6440.5|6416.2|6378.2|6350.5|7872
1430085600000|2015-04-26 22:00:00|6426|6396|6384.9|6364.9|6438.9|6413.8|6380.7|6356.1|6626
1430172000000|2015-04-27 22:00:00|6387.2|6357.2|6366.5|6336.5|6402.2|6382.2|6360.7|6335.1|6104
1430258400000|2015-04-28 22:00:00|6363.5|6333.5|6408.4|6378.4|6414.5|6388.8|6363.5|6333.5|5947
1430344800000|2015-04-29 22:00:00|6404.5|6374.5|6421.8|6391.8|6440|6414.8|6404.5|6374.5|7252
1430431200000|2015-04-30 22:00:00|6423.4|6393.4|6437.2|6407.2|6441.8|6414.6|6415|6385|537
1430690400000|2015-05-03 22:00:00|6433.4|6413.4|6420.2|6400.2|6437.5|6413.4|6415.4|6392.5|708
1430776800000|2015-05-04 22:00:00|6424.5|6394.5|6399.5|6369.5|6427.8|6401.6|6394.6|6369.5|9362
1430863200000|2015-05-05 22:00:00|6400.5|6370.5|6426.5|6396.5|6429.5|6404.5|6386.1|6362|12131
1430949600000|2015-05-06 22:00:00|6421|6391|6471.4|6451.4|6495.3|6470.6|6421|6391|7961
1431036000000|2015-05-07 22:00:00|6472.5|6442.5|6427|6397|6483.5|6454.9|6421.7|6396|12238
1431295200000|2015-05-10 22:00:00|6427.5|6397.5|6456.3|6426.3|6456.3|6430.9|6426.2|6397.5|10827
1431381600000|2015-05-11 22:00:00|6462.5|6432.5|6482.5|6462.5|6502.2|6477.7|6459|6431|12121
1431468000000|2015-05-12 22:00:00|6483.4|6453.4|6460.5|6430.5|6483.6|6458.4|6441.5|6417.5|10971
1431554400000|2015-05-13 22:00:00|6454.6|6424.6|6390.5|6370.5|6461|6433.1|6384.5|6359.4|10731
1431640800000|2015-05-14 22:00:00|6396.6|6366.6|6390.4|6370.4|6410.5|6387|6383.5|6360.5|9482
1431900000000|2015-05-17 22:00:00|6390.1|6370.1|6424.5|6404.5|6430.5|6406.5|6390.1|6365|8352
1431986400000|2015-05-18 22:00:00|6430.5|6400.5|6427.5|6407.5|6437.5|6416.5|6401.8|6381.8|10204
1432072800000|2015-05-19 22:00:00|6433|6403|6416.5|6386.5|6449.8|6416.8|6404.3|6376|11115
1432159200000|2015-05-20 22:00:00|6413|6383|6405.6|6385.6|6424.9|6401.3|6401.5|6376.2|7365
1432245600000|2015-05-21 22:00:00|6425|6395|6405.5|6375.5|6425|6395|6389.8|6365.5|7035
1432504800000|2015-05-24 22:00:00|6408.7|6378.7|6408.5|6378.5|6414|6392.9|6399.4|6372.5|5536
1432591200000|2015-05-25 22:00:00|6416.6|6386.6|6448.9|6418.9|6453.2|6428.7|6407.3|6379.7|10202
1432677600000|2015-05-26 22:00:00|6451.8|6421.8|6441|6411|6466.9|6441.9|6439.1|6410.5|10025
1432764000000|2015-05-27 22:00:00|6441.6|6411.6|6432.5|6402.5|6449.5|6424.9|6421.8|6394.7|9877
1432850400000|2015-05-28 22:00:00|6428.8|6398.8|6424.6|6404.6|6433.9|6412.9|6413.6|6391|9332
1433109600000|2015-05-31 22:00:00|6428.6|6398.6|6410.5|6380.5|6435.7|6405.3|6399.9|6373|7285
1433196000000|2015-06-01 22:00:00|6412.6|6382.6|6417.5|6387.5|6442.4|6422.4|6410.9|6380.9|10091
1433282400000|2015-06-02 22:00:00|6419.1|6389.1|6456.5|6426.5|6460.6|6434.8|6418.1|6388.1|10457
1433368800000|2015-06-03 22:00:00|6454.6|6424.6|6452|6422|6474.9|6453.1|6445|6418|11953
1433455200000|2015-06-04 22:00:00|6451.5|6421.5|6458.5|6428.5|6466.3|6439.1|6421.9|6396.4|9893
1433714400000|2015-06-07 22:00:00|6460.5|6430.5|6453.1|6423.1|6470.6|6448.1|6449.4|6422.5|9690
1433800800000|2015-06-08 22:00:00|6452.5|6422.5|6458.5|6438.5|6462.5|6438.5|6435.6|6413.3|10831
1433887200000|2015-06-09 22:00:00|6458.1|6428.1|6434.5|6404.5|6458.1|6434|6423.7|6401.4|8491
1433973600000|2015-06-10 22:00:00|6431.5|6401.5|6447.5|6427.5|6454.5|6430.5|6420.1|6390|8599
1434060000000|2015-06-11 22:00:00|6450.4|6420.4|6457.5|6437.5|6484.8|6445.5|6435.3|6408.8|9097
1434319200000|2015-06-14 22:00:00|6464|6434|6458|6428|6471|6445.6|6445.4|6425.4|7255
1434405600000|2015-06-15 22:00:00|6463.3|6431.8|6474.9|6444.9|6484.5|6460.9|6451.9|6425.5|8751
1434492000000|2015-06-16 22:00:00|6473.6|6443.6|6443.5|6413.5|6474|6447.5|6437.6|6411.5|6415
1434578400000|2015-06-17 22:00:00|6442.7|6412.7|6411.5|6381.5|6444.6|6417|6404.9|6377.9|8653
1434664800000|2015-06-18 22:00:00|6410.5|6380.5|6394.5|6364.5|6424.2|6404.2|6385.5|6362.7|9408
1434924000000|2015-06-21 22:00:00|6395.5|6365.5|6396.6|6366.6|6401.9|6377.4|6383.4|6360.8|5751
1435010400000|2015-06-22 22:00:00|6397.3|6367.3|6404.5|6374.5|6413.1|6386.6|6394.6|6367.3|6987
1435096800000|2015-06-23 22:00:00|6405|6375|6400.8|6370.8|6412.4|6390.2|6394.6|6368.5|6298
1435183200000|2015-06-24 22:00:00|6401.1|6371.1|6397.6|6367.6|6421|6379.3|6388.4|6348.5|5330
1435269600000|2015-06-25 22:00:00|6398.4|6368.4|6400.1|6370.1|6407.3|6382.3|6389.3|6366.8|4644
1435528800000|2015-06-28 22:00:00|6399.1|6369.1|6414.5|6394.5|6440|6418.3|6399.1|6369.1|4938
1435615200000|2015-06-29 22:00:00|6421|6391|6402.5|6382.5|6424|6399.2|6400.5|6377.5|4068
1435701600000|2015-06-30 22:00:00|6414|6384|6398.5|6378.5|6417|6388.8|6392.9|6368.5|3457
1435788000000|2015-07-01 22:00:00|6404.2|6374.2|6376.5|6356.5|6408.9|6384.4|6373.5|6348.5|3453
1435874400000|2015-07-02 22:00:00|6381.5|6351.5|6387.5|6357.5|6388.8|6366.3|6370.3|6349.3|3773
1436133600000|2015-07-05 22:00:00|6404.3|6374.3|6377.1|6347.1|6407.4|6387.4|6365.7|6340.1|4633
1436220000000|2015-07-06 22:00:00|6378.5|6348.5|6395.5|6365.5|6402.3|6376.5|6367.3|6343.9|4115
1436306400000|2015-07-07 22:00:00|6398|6368|6395.5|6365.5|6407.5|6383.1|6387.1|6362.1|3816
1436392800000|2015-07-08 22:00:00|6396.5|6366.5|6378|6348|6396.5|6372.9|6369.5|6344.8|3596
1436479200000|2015-07-09 22:00:00|6378.5|6348.5|6380.5|6350.5|6387.5|6362.5|6369.3|6343.9|3820
1436738400000|2015-07-12 22:00:00|6381|6351|6392|6362|6401.2|6376|6377.7|6350.4|3611
1436824800000|2015-07-13 22:00:00|6393|6363|6378.5|6348.5|6402.8|6376.4|6363.4|6335.5|5667
1436911200000|2015-07-14 22:00:00|6377.5|6347.5|6395.6|6365.6|6400.7|6377.5|6371.9|6345.9|4619
1436997600000|2015-07-15 22:00:00|6396.5|6366.5|6391.5|6361.5|6402|6368.6|6380.2|6355.1|4108
1437084000000|2015-07-16 22:00:00|6388.1|6358.1|6388.3|6358.3|6390.6|6366.4|6376.4|6349.9|3085
1437343200000|2015-07-19 22:00:00|6386.8|6366.8|6406.5|6376.5|6414|6388.4|6385|6365|2440
1437429600000|2015-07-20 22:00:00|6405.5|6375.5|6399.6|6369.6|6413.1|6393.1|6389.9|6364.6|5947
1437516000000|2015-07-21 22:00:00|6399|6369|6409|6379|6410.1|6384.7|6389.8|6366|4833
1437602400000|2015-07-22 22:00:00|6408.5|6378.5|6434.4|6404.4|6436.7|6410.2|6403.6|6376.2|7418
1437688800000|2015-07-23 22:00:00|6435.5|6405.5|6454.3|6434.3|6465.8|6441.4|6431|6401|7943
1437948000000|2015-07-26 22:00:00|6462.1|6432.1|6475.8|6445.8|6480.9|6451.7|6443|6416.5|9027
1438034400000|2015-07-27 22:00:00|6477.5|6447.5|6434|6404|6477.5|6447.5|6425.7|6377.5|8359
1438120800000|2015-07-28 22:00:00|6435.7|6405.7|6434.1|6404.1|6440|6418.9|6423.7|6397|4832
1438207200000|2015-07-29 22:00:00|6432.3|6402.3|6462.1|6432.1|6464.5|6438.7|6430.5|6402.3|7204
1438293600000|2015-07-30 22:00:00|6463.1|6433.1|6446.3|6416.3|6469.6|6444.6|6435.3|6405.3|7081
1438552800000|2015-08-02 22:00:00|6453.3|6423.3|6465.1|6435.1|6465.1|6439.7|6437.6|6412.5|5838
1438639200000|2015-08-03 22:00:00|6467.7|6437.7|6429.1|6399.1|6467.7|6437.7|6413.6|6387.6|8226
1438725600000|2015-08-04 22:00:00|6435.6|6405.6|6415.9|6385.9|6441.5|6417.7|6408.5|6383.3|6671
1438812000000|2015-08-05 22:00:00|6425.1|6395.1|6416.3|6386.3|6425.1|6401|6410.2|6382.1|5610
1438898400000|2015-08-06 22:00:00|6414.3|6384.3|6417|6387|6439.3|6409.3|6413.1|6384|4749
1439157600000|2015-08-09 22:00:00|6420.5|6390.5|6422.5|6392.5|6434.1|6409.6|6407.9|6384.1|4104
1439244000000|2015-08-10 22:00:00|6447.5|6417.5|6488.1|6458.1|6496.3|6466.3|6445.5|6415.5|11981
1439330400000|2015-08-11 22:00:00|6488.5|6458.5|6553.5|6523.5|6555.9|6526.9|6488.5|6458.5|13054
1439416800000|2015-08-12 22:00:00|6548.5|6518.5|6575.5|6545.5|6591|6561|6514.1|6487.5|13495
1439503200000|2015-08-13 22:00:00|6573.5|6543.5|6570.8|6540.8|6595.6|6565.6|6544|6519|11529
1439762400000|2015-08-16 22:00:00|6566.8|6536.8|6599|6569|6618.3|6578.8|6566.8|6532.5|9281
1439848800000|2015-08-17 22:00:00|6601.5|6571.5|6605|6575|6607.9|6583.6|6583.8|6557.5|2641
1439935200000|2015-08-18 22:00:00|6607.4|6577.4|6564|6534|6607.4|6577.4|6555.9|6474.5|8943
1440021600000|2015-08-19 22:00:00|6559.3|6529.3|6605.5|6575.5|6616.6|6589.4|6559.3|6529.3|11107
1440108000000|2015-08-20 22:00:00|6600.4|6570.4|6681.5|6651.5|6693.5|6663.5|6600.4|6570.4|9669
1440367200000|2015-08-23 22:00:00|6701.2|6671.2|6774.1|6744.1|6779.7|6749.7|6689.9|6662.6|12581
1440453600000|2015-08-24 22:00:00|6775.1|6745.1|6693.3|6663.3|6775.1|6745.1|6650.1|6608.5|15960
1440540000000|2015-08-25 22:00:00|6701.9|6671.9|6672.4|6642.4|6701.9|6676.3|6665.9|6641.5|13519
1440626400000|2015-08-26 22:00:00|6661.4|6631.4|6655|6625|6675.1|6650.4|6637.9|6612.9|11087
1440712800000|2015-08-27 22:00:00|6655.5|6625.5|6671.5|6641.5|6684.3|6654.3|6652.3|6622.5|9570
1440972000000|2015-08-30 22:00:00|6671.7|6641.7|6699|6669|6711.5|6685.5|6671.7|6641.7|9485
1441058400000|2015-08-31 22:00:00|6698.5|6668.5|6698.5|6668.5|6702.5|6679.8|6670.3|6647.4|13287
1441144800000|2015-09-01 22:00:00|6702.2|6672.2|6683|6653|6702.2|6672.2|6665.4|6640.3|12089
1441231200000|2015-09-02 22:00:00|6681.5|6651.5|6670.5|6640.5|6685.7|6663.3|6652.3|6622.3|8782
1441317600000|2015-09-03 22:00:00|6669|6639|6729.3|6699.3|6737.8|6707.8|6668.4|6638.4|11975
1441576800000|2015-09-06 22:00:00|6731|6701|6742|6712|6749.7|6726.3|6718.6|6690.8|10165
1441663200000|2015-09-07 22:00:00|6750.8|6720.8|6695.3|6665.3|6750.8|6720.8|6689.1|6661.5|10637
1441749600000|2015-09-08 22:00:00|6700.3|6670.3|6720.1|6700.1|6726.4|6700.1|6675.8|6653.3|9765
1441836000000|2015-09-09 22:00:00|6727.4|6697.4|6691.3|6661.3|6737.1|6708.4|6691|6661|9606
1441922400000|2015-09-10 22:00:00|6685|6655|6688.5|6658.5|6712.5|6685.6|6681.8|6655|6835
1442181600000|2015-09-13 22:00:00|6689.5|6659.5|6686.5|6656.5|6702.5|6678.2|6681.2|6656.3|7989
1442268000000|2015-09-14 22:00:00|6686|6656|6700.5|6670.5|6702.5|6676.9|6684.1|6655.5|7631
1442354400000|2015-09-15 22:00:00|6697.5|6667.5|6679.5|6649.5|6705.1|6677.9|6673|6643|6457
1442440800000|2015-09-16 22:00:00|6677.5|6647.5|6652.1|6622.1|6686.5|6659.1|6630.1|6600.1|1953
1442527200000|2015-09-17 22:00:00|6666.5|6636.5|6637.5|6607.5|6674|6647.9|6612.6|6588.5|12336
1442786400000|2015-09-20 22:00:00|6637.8|6607.8|6621.3|6591.3|6639|6614.8|6603.8|6577.8|5664
1442872800000|2015-09-21 22:00:00|6623|6593|6645.9|6615.9|6652.3|6626.1|6598.4|6578.4|11617
1442959200000|2015-09-22 22:00:00|6636.7|6606.7|6678|6648|6678.1|6651.3|6635.7|6606.7|11467
1443045600000|2015-09-23 22:00:00|6679.1|6649.1|6669.2|6639.2|6694.1|6666.8|6653.4|6629.8|8341
1443132000000|2015-09-24 22:00:00|6668.3|6638.3|6672.9|6642.9|6679.2|6649.2|6653.6|6628.1|3237
1443391200000|2015-09-27 22:00:00|6671.5|6641.5|6692.7|6662.7|6692.7|6666.9|6650.6|6627.9|9451
1443477600000|2015-09-28 22:00:00|6694.3|6664.3|6647.3|6617.3|6703|6676.6|6642.9|6617.2|12961
1443564000000|2015-09-29 22:00:00|6648.5|6618.5|6609.7|6579.7|6648.5|6618.5|6599.9|6574.7|10089
1443650400000|2015-09-30 22:00:00|6607.4|6577.4|6611.7|6581.7|6616.5|6591.9|6595.4|6571.5|10739
1443736800000|2015-10-01 22:00:00|6608.6|6578.6|6572.4|6542.4|6660.5|6596.6|6567.4|6488.3|3108
1443996000000|2015-10-04 22:00:00|6571.6|6541.6|6562.5|6532.5|6579.8|6555.1|6555.5|6530.1|10402
1444082400000|2015-10-05 22:00:00|6561.9|6531.9|6564.6|6534.6|6588.7|6564.9|6556.5|6531.9|9160
1444168800000|2015-10-06 22:00:00|6570.6|6540.6|6539.6|6509.6|6581.3|6556.9|6523.9|6498.5|12131
1444255200000|2015-10-07 22:00:00|6539.9|6509.9|6532.3|6502.3|6561.1|6541.1|6529.5|6501.2|11273
1444341600000|2015-10-08 22:00:00|6532.8|6502.8|6514.8|6484.8|6537.2|6509|6504.1|6479.1|12855
1444600800000|2015-10-11 22:00:00|6516.4|6486.4|6526.5|6496.5|6534.9|6509.5|6511.2|6483|3766
1444687200000|2015-10-12 22:00:00|6538|6508|6559.1|6529.1|6568.4|6542.4|6530.9|6505|4870
1444773600000|2015-10-13 22:00:00|6552.6|6532.6|6522.6|6492.6|6559.9|6539.9|6516.4|6490.9|5312
1444860000000|2015-10-14 22:00:00|6516.5|6486.5|6513.6|6493.6|6529.3|6506.2|6508.3|6479|5724
1444946400000|2015-10-15 22:00:00|6527.3|6497.3|6515.5|6485.5|6542.9|6519.1|6503.7|6478.3|5229
1445205600000|2015-10-18 22:00:00|6515.7|6485.7|6540.5|6510.5|6541.9|6514.6|6511.9|6483.5|3543
1445292000000|2015-10-19 22:00:00|6539.4|6509.4|6551|6521|6552.3|6525.4|6524.3|6503.5|3620
1445378400000|2015-10-20 22:00:00|6555.1|6525.1|6559|6529|6570.2|6545.8|6548.8|6524.8|3840
1445464800000|2015-10-21 22:00:00|6557|6527|6531.5|6501.5|6560.5|6536.3|6526|6500.7|873
1445551200000|2015-10-22 22:00:00|6527.3|6507.3|6541.6|6511.6|6548.1|6523.4|6510|6484.4|4216
1445814000000|2015-10-25 23:00:00|6538|6508|6537|6507|6544.5|6519.8|6523|6495.6|3659
1445900400000|2015-10-26 23:00:00|6532.8|6502.8|6555|6525|6557.9|6527.9|6532.4|6502.4|1274
1445986800000|2015-10-27 23:00:00|6551|6521|6569.2|6539.2|6571.4|6541.4|6532.3|6501.3|1832
1446073200000|2015-10-28 23:00:00|6565.5|6535.5|6586.5|6566.5|6595.1|6567.1|6551.4|6528.5|3087
1446159600000|2015-10-29 23:00:00|6576|6546|6587.5|6557.5|6594.2|6568.4|6552|6532|4917
1446418800000|2015-11-01 23:00:00|6592|6562|6604.4|6574.4|6612.3|6589.5|6583.5|6553.5|5481
1446505200000|2015-11-02 23:00:00|6599.5|6569.5|6606.5|6576.5|6628.9|6603.4|6585.9|6562.5|5285
1446591600000|2015-11-03 23:00:00|6603|6573|6609|6579|6612.4|6588.8|6580.4|6554.6|4946
1446678000000|2015-11-04 23:00:00|6606|6576|6639.6|6609.6|6645.5|6620.8|6604.8|6574.8|5218
1446764400000|2015-11-05 23:00:00|6628|6598|6654.5|6624.5|6670.2|6645.5|6614.3|6589.1|4648
1447023600000|2015-11-08 23:00:00|6703.6|6673.6|6695|6665|6705.5|6678.5|6680.2|6656.5|5382
1447110000000|2015-11-09 23:00:00|6697|6667|6673.8|6643.8|6699.5|6676.1|6667.6|6641.7|4114
1447196400000|2015-11-10 23:00:00|6666.5|6636.5|6662.9|6632.9|6669.5|6643.1|6645.2|6620|542
1447282800000|2015-11-11 23:00:00|6658.5|6628.5|6656|6626|6667.5|6641.7|6645.4|6619.4|701
1447369200000|2015-11-12 23:00:00|6662|6632|6661.6|6631.6|6672.3|6647.3|6652.7|6628.5|3722
1447628400000|2015-11-15 23:00:00|6658|6628|6640.5|6610.5|6673.2|6651.2|6636.6|6609.1|4407
1447714800000|2015-11-16 23:00:00|6637.5|6607.5|6649.3|6619.3|6652.5|6629|6632.8|6607.5|3810
1447801200000|2015-11-17 23:00:00|6650.5|6620.5|6660.9|6630.9|6674.4|6651.1|6649.3|6620.5|4180
1447887600000|2015-11-18 23:00:00|6655.5|6625.5|6656.5|6626.5|6666|6641|6641.8|6618.6|3960
1447974000000|2015-11-19 23:00:00|6658.5|6628.5|6657|6627|6671.7|6647.5|6644.5|6623.5|3831
1448233200000|2015-11-22 23:00:00|6660.5|6630.5|6685|6655|6693.6|6668|6660.5|6630.5|3206
1448319600000|2015-11-23 23:00:00|6682.5|6652.5|6677.4|6647.4|6695.2|6672.4|6672.7|6646|3523
1448406000000|2015-11-24 23:00:00|6678.5|6648.5|6684.4|6654.4|6687.6|6661.4|6666.4|6641.7|891
1448492400000|2015-11-25 23:00:00|6685.1|6655.1|6712|6682|6716.6|6691.2|6679.2|6653|4479
1448578800000|2015-11-26 23:00:00|6711.5|6681.5|6742.5|6712.5|6743.6|6717.5|6711|6681|4397
1448838000000|2015-11-29 23:00:00|6733.9|6703.9|6703.2|6673.2|6741|6713.3|6693.4|6667.5|4726
1448924400000|2015-11-30 23:00:00|6699|6669|6696.5|6666.5|6707.2|6687.2|6686.9|6664.1|4489
1449010800000|2015-12-01 23:00:00|6693.2|6663.2|6709|6679|6712.1|6688.5|6691|6663.2|4233
1449097200000|2015-12-02 23:00:00|6712.9|6682.9|6729.5|6699.5|6738.5|6713.2|6703.8|6677.5|3976
1449183600000|2015-12-03 23:00:00|6736.5|6706.5|6717.5|6687.5|6750.1|6726.3|6713.7|6682|4627
1449442800000|2015-12-06 23:00:00|6717.1|6687.1|6727|6697|6732.1|6705.5|6701.3|6677.3|4054
1449529200000|2015-12-07 23:00:00|6729.6|6699.6|6736.9|6706.9|6737.5|6712.9|6714.8|6690.9|1922
1449615600000|2015-12-08 23:00:00|6731.1|6701.1|6739.5|6709.5|6746.7|6723.2|6716.3|6691.5|4297
1449702000000|2015-12-09 23:00:00|6740|6710|6729|6699|6741.6|6712.1|6717.2|6691.5|3410
1449788400000|2015-12-10 23:00:00|6730|6700|6768.1|6738.1|6771.5|6745.9|6719.7|6694.5|4108
1450047600000|2015-12-13 23:00:00|6766.1|6736.1|6762.8|6732.8|6770.6|6744.3|6742.1|6711.6|3145
1450134000000|2015-12-14 23:00:00|6756.1|6726.1|6740.2|6710.2|6762|6738|6724.8|6702.2|4408
1450220400000|2015-12-15 23:00:00|6742.4|6712.4|6692|6662|6746.8|6717.1|6683|6653|4321
1450306800000|2015-12-16 23:00:00|6711.6|6681.6|6689.6|6659.6|6715|6687.2|6667.4|6642|4283
1450393200000|2015-12-17 23:00:00|6690|6660|6673.9|6643.9|6695.6|6671.3|6663.7|6638.3|4183
1450652400000|2015-12-20 23:00:00|6675.1|6645.1|6667.2|6637.2|6682|6652.5|6659.7|6634.5|3478
1450738800000|2015-12-21 23:00:00|6668.6|6638.6|6667.5|6637.5|6675.3|6648.6|6660.9|6635.5|2390
1450825200000|2015-12-22 23:00:00|6666.5|6636.5|6645.4|6615.4|6670.6|6640.6|6636.5|6610|3130
1450911600000|2015-12-23 23:00:00|6647|6617|6731|6526|6731|6622.4|6630.5|6526|322
1451257200000|2015-12-27 23:00:00|6781|6476|6654.7|6624.7|6781|6636.3|6645.2|6476|2063
1451343600000|2015-12-28 23:00:00|6664.1|6634.1|6667|6637|6678.5|6654.4|6661|6631|3351
1451430000000|2015-12-29 23:00:00|6666.4|6636.4|6687.5|6657.5|6689.1|6660|6666.4|6636.4|2616
1451516400000|2015-12-30 23:00:00|6685.1|6655.1|6663.4|6633.4|6688.1|6659|6652.2|6624.3|2797
1451862000000|2016-01-03 23:00:00|6666.4|6636.4|6709.8|6679.8|6710.5|6684.4|6666.4|6636.4|4571
1451948400000|2016-01-04 23:00:00|6707.5|6677.5|6694.7|6664.7|6707.5|6683|6679|6659|4733
1452034800000|2016-01-05 23:00:00|6693.6|6663.6|6719.3|6689.3|6734.2|6705.7|6693.6|6663.6|4892
1452121200000|2016-01-06 23:00:00|6715.9|6685.9|6735.5|6705.5|6747.5|6717.5|6698.5|6668.5|6185
1452207600000|2016-01-07 23:00:00|6734.5|6704.5|6734|6704|6737.5|6709.8|6698.4|6666|5117
1452466800000|2016-01-10 23:00:00|6730.6|6700.6|6726|6696|6740.6|6712|6710|6685.5|3778
1452553200000|2016-01-11 23:00:00|6728.6|6698.6|6743|6713|6745.1|6723.3|6717.3|6692.2|5766
1452639600000|2016-01-12 23:00:00|6726.1|6696.1|6738.8|6708.8|6744.5|6717.7|6712.2|6692|4732
1452726000000|2016-01-13 23:00:00|6742.8|6712.8|6783.6|6753.6|6804.2|6778.2|6742.8|6712.8|7386
1452812400000|2016-01-14 23:00:00|6783|6753|6836|6806|6847.5|6817.5|6773|6748.8|6714
1453071600000|2016-01-17 23:00:00|6833.7|6803.7|6823.9|6793.9|6833.7|6803.7|6799.3|6776.3|5144
1453158000000|2016-01-18 23:00:00|6818.5|6788.5|6825.5|6795.5|6834.2|6804.2|6795.3|6772|5829
1453244400000|2016-01-19 23:00:00|6825.7|6795.7|6853.5|6823.5|6874.5|6847.7|6825.7|6795.7|6699
1453330800000|2016-01-20 23:00:00|6852|6822|6840.5|6810.5|6864|6839.2|6830|6804.6|6510
1453417200000|2016-01-21 23:00:00|6836|6806|6806.5|6776.5|6839.5|6809.5|6803.9|6776.5|5585
1453676400000|2016-01-24 23:00:00|6806|6776|6829.1|6799.1|6830.9|6805.9|6797.3|6770.6|3778
1453762800000|2016-01-25 23:00:00|6830.6|6800.6|6827.5|6797.5|6855.9|6830.4|6822.4|6794.5|806
1453849200000|2016-01-26 23:00:00|6827.2|6797.2|6870|6840|6872.2|6842.2|6827.2|6797.2|5528
1453935600000|2016-01-27 23:00:00|6870.6|6840.6|6856.6|6826.6|6871.5|6846|6845.3|6819.9|5784
1454022000000|2016-01-28 23:00:00|6857.1|6827.1|6836.3|6806.3|6858.6|6832.5|6819.7|6794.2|3937
1454281200000|2016-01-31 23:00:00|6835.1|6805.1|6833.3|6803.3|6841.3|6815.9|6800.4|6776.1|4480
1454367600000|2016-02-01 23:00:00|6831.1|6801.1|6849.1|6819.1|6851.6|6826.3|6822.1|6794.5|5359
1454454000000|2016-02-02 23:00:00|6861.1|6831.1|6848.6|6818.6|6883.7|6856.7|6844.9|6814.9|4774
1454540400000|2016-02-03 23:00:00|6834.6|6804.6|6806|6776|6836.6|6812|6803.8|6773.8|4900
1454626800000|2016-02-04 23:00:00|6813|6783|6832.6|6802.6|6833.6|6807.6|6796.1|6766.2|4781
1454886000000|2016-02-07 23:00:00|6833.9|6803.9|6856.1|6826.1|6857|6827|6825|6796.9|2391
1454972400000|2016-02-08 23:00:00|6864.2|6834.2|6843|6813|6872.7|6842.7|6835.7|6809.9|2835
1455058800000|2016-02-09 23:00:00|6850.1|6820.1|6837.3|6807.3|6850.1|6825|6827.3|6801.8|5017
1455145200000|2016-02-10 23:00:00|6835|6805|6895.5|6865.5|6910.9|6880.9|6834|6805|6167
1455231600000|2016-02-11 23:00:00|6900.6|6870.6|6869|6839|6903.1|6876.4|6862|6835.5|5472
1455490800000|2016-02-14 23:00:00|6864.5|6834.5|6866|6836|6872.8|6843.3|6849.9|6824|3674
1455577200000|2016-02-15 23:00:00|6867.6|6837.6|6904.5|6874.5|6905.9|6881.1|6863.7|6834.2|4773
1455663600000|2016-02-16 23:00:00|6910.6|6880.6|6892.1|6862.1|6925|6898|6887.4|6857.4|5081
1455750000000|2016-02-17 23:00:00|6890.1|6860.1|6911|6881|6913.6|6887.3|6885|6854.2|5094
1455836400000|2016-02-18 23:00:00|6912|6882|6925.6|6895.6|6939.5|6909.5|6912|6882|1101
1456095600000|2016-02-21 23:00:00|6923.5|6893.5|6918|6888|6927.6|6897.6|6909.2|6879.2|1808
1456182000000|2016-02-22 23:00:00|6916|6886|6921|6891|6932.4|6902.4|6907.5|6877.5|2279
1456268400000|2016-02-23 23:00:00|6920.9|6890.9|6902|6872|6929.5|6899.5|6897|6867|2075
1456354800000|2016-02-24 23:00:00|6907.7|6877.7|6945.8|6915.8|6955.4|6925.4|6906.6|6876.6|2204
1456441200000|2016-02-25 23:00:00|6941|6911|6942.5|6912.5|6956.6|6926.6|6928.2|6898.2|2270
1456700400000|2016-02-28 23:00:00|6941.1|6911.1|6882.5|6852.5|6943.5|6913.5|6878.3|6848.3|2872
1456786800000|2016-02-29 23:00:00|6888|6858|6820|6790|6892|6862|6812.7|6782.7|3257
1456873200000|2016-03-01 23:00:00|6827.5|6797.5|6789|6759|6831|6801|6786.4|6756.4|2544
1456959600000|2016-03-02 23:00:00|6788|6758|6771.5|6741.5|6799|6769|6767.5|6737.5|2602
1457046000000|2016-03-03 23:00:00|6769.6|6739.6|6750.5|6720.5|6799.7|6756.2|6747.5|6717.5|2525
1457305200000|2016-03-06 23:00:00|6756.8|6726.8|6754.5|6724.5|6777.5|6750.5|6745.1|6718.4|438
1457391600000|2016-03-07 23:00:00|6770.1|6740.1|6791.5|6761.5|6803.3|6778.3|6769.2|6740.1|5757
1457478000000|2016-03-08 23:00:00|6796.1|6766.1|6770|6740|6806.4|6783.3|6757.8|6732.6|5569
1457564400000|2016-03-09 23:00:00|6781.1|6751.1|6754.5|6724.5|6785.4|6757.5|6747.3|6717.3|6322
1457650800000|2016-03-10 23:00:00|6783.6|6753.6|6752.7|6722.7|6788.5|6758.5|6745.5|6719.8|7239
1457910000000|2016-03-13 23:00:00|6753.5|6723.5|6774|6744|6777.5|6752|6739.9|6712.3|5518
1457996400000|2016-03-14 23:00:00|6775.5|6745.5|6800.7|6770.7|6802.2|6777.1|6766.9|6743.5|6057
1458082800000|2016-03-15 23:00:00|6792.1|6762.1|6742|6712|6798.3|6775.7|6742|6712|5724
1458169200000|2016-03-16 23:00:00|6744.1|6714.1|6692.2|6662.2|6749.1|6721.3|6687.4|6661|7189
1458255600000|2016-03-17 23:00:00|6695.6|6665.6|6694|6664|6723|6695.8|6674.5|6647.5|5260
1458514800000|2016-03-20 23:00:00|6692.3|6662.3|6707.2|6677.2|6708.4|6681.3|6686.3|6662|4271
1458601200000|2016-03-21 23:00:00|6709.6|6679.6|6737.7|6707.7|6739.4|6711.9|6692.4|6665.8|4586
1458687600000|2016-03-22 23:00:00|6732.5|6702.5|6744|6714|6753.6|6723.6|6722.6|6692.6|2782
1458774000000|2016-03-23 23:00:00|6744.5|6714.5|6751.5|6721.5|6754.5|6724.5|6736|6706|700
1458860400000|2016-03-24 23:00:00|6746.8|6716.8|6745|6715|6757.6|6727.6|6737|6706.6|153
1459116000000|2016-03-27 22:00:00|6755.8|6725.8|6727.4|6697.4|6755.8|6725.8|6717.5|6688.1|1765
1459202400000|2016-03-28 22:00:00|6726.5|6696.5|6677.5|6647.5|6729.5|6699.5|6677.5|6647.5|2155
1459288800000|2016-03-29 22:00:00|6678.2|6648.2|6669.1|6639.1|6700.7|6670.7|6657.6|6627.6|2837
1459375200000|2016-03-30 22:00:00|6661.6|6631.6|6669.5|6639.5|6680.8|6650.8|6655.8|6625.8|2369
1459461600000|2016-03-31 22:00:00|6670.5|6640.5|6663.7|6633.7|6693|6663|6662.3|6632.3|1623
1459720800000|2016-04-03 22:00:00|6663.3|6633.3|6658|6628|6682.8|6652.8|6646.7|6619.1|3283
1459807200000|2016-04-04 22:00:00|6667.1|6637.1|6692.3|6662.3|6697.7|6673.4|6646.5|6619.7|6504
1459893600000|2016-04-05 22:00:00|6693.5|6663.5|6699.5|6669.5|6718.6|6693.7|6679.7|6653|5793
1459980000000|2016-04-06 22:00:00|6697.1|6667.1|6725.5|6695.5|6729.6|6703.1|6679|6659|6325
1460066400000|2016-04-07 22:00:00|6724.1|6694.1|6705.6|6675.6|6724.1|6694.1|6690.3|6663.7|750
1460325600000|2016-04-10 22:00:00|6704.5|6674.5|6678.5|6648.5|6704.5|6674.5|6673.8|6647.5|1929
1460412000000|2016-04-11 22:00:00|6681.1|6651.1|6676|6646|6694.6|6674.6|6671.3|6646|5171
1460498400000|2016-04-12 22:00:00|6676.6|6646.6|6699.3|6669.3|6710.3|6686.7|6670.8|6645.6|5200
1460584800000|2016-04-13 22:00:00|6699.5|6669.5|6709|6679|6718.5|6691.4|6691.2|6665.8|849
1460671200000|2016-04-14 22:00:00|6710.1|6680.1|6706.7|6676.7|6710.1|6680.1|6692.4|6665.5|351
1460930400000|2016-04-17 22:00:00|6702.6|6672.6|6690.8|6670.8|6714.5|6691.9|6690.4|6665.5|3252
1461016800000|2016-04-18 22:00:00|6692.5|6662.5|6666.5|6636.5|6692.5|6662.5|6653.5|6632.5|678
1461103200000|2016-04-19 22:00:00|6667.1|6637.1|6662.9|6642.9|6677|6656.5|6649.4|6624.4|6204
1461189600000|2016-04-20 22:00:00|6669.3|6639.3|6697.5|6667.5|6699.5|6671.3|6656.7|6636.7|5562
1461276000000|2016-04-21 22:00:00|6699.1|6669.1|6718.6|6688.6|6718.6|6692.6|6688.5|6661.1|5217
1461535200000|2016-04-24 22:00:00|6719|6689|6716.5|6696.5|6723.1|6698.9|6703.4|6678|4396
1461621600000|2016-04-25 22:00:00|6720.6|6690.6|6692.5|6672.5|6733.1|6713.1|6690.7|6667|5203
1461708000000|2016-04-26 22:00:00|6698|6668|6690.6|6660.6|6714.4|6686.6|6683.8|6657|4159
1461794400000|2016-04-27 22:00:00|6687.6|6657.6|6695.6|6665.6|6704.7|6679.6|6679.5|6649.3|5227
1461880800000|2016-04-28 22:00:00|6696.6|6666.6|6698|6668|6708.7|6684.3|6679|6653.7|4844
1462140000000|2016-05-01 22:00:00|6697.7|6667.7|6690|6660|6698|6671.5|6679.5|6653.3|1954
1462226400000|2016-05-02 22:00:00|6689.6|6659.6|6708.5|6678.5|6709|6684.3|6664.2|6639.5|5119
1462312800000|2016-05-03 22:00:00|6708|6678|6719|6689|6719.6|6695.2|6694.9|6671.1|4801
1462399200000|2016-05-04 22:00:00|6716.4|6686.4|6707.6|6677.6|6716.4|6686.4|6690.3|6664.5|4307
1462485600000|2016-05-05 22:00:00|6702.8|6682.8|6707|6687|6719|6689|6694.1|6671|3296
1462744800000|2016-05-08 22:00:00|6713|6683|6720.7|6700.7|6732|6706|6685.2|6661|4285
1462831200000|2016-05-09 22:00:00|6726.5|6696.5|6716.5|6686.5|6726.5|6701.7|6703.4|6681.5|4989
1462917600000|2016-05-10 22:00:00|6728.6|6698.6|6709|6679|6735.3|6711.4|6699.9|6676|5365
1463004000000|2016-05-11 22:00:00|6709.2|6679.2|6721.8|6701.8|6723.5|6701.8|6695.9|6675.9|4672
1463090400000|2016-05-12 22:00:00|6728.5|6698.5|6749|6719|6751.4|6725.6|6716.2|6694|4553
1463349600000|2016-05-15 22:00:00|6742.9|6722.9|6739|6709|6746|6722.9|6718.3|6696.5|4578
1463436000000|2016-05-16 22:00:00|6733.1|6703.1|6732|6712|6739.3|6713.8|6711.2|6690|3965
1463522400000|2016-05-17 22:00:00|6748.4|6718.4|6768.6|6738.6|6769.1|6744.5|6732.6|6709.5|4863
1463608800000|2016-05-18 22:00:00|6767.1|6737.1|6800.5|6770.5|6817.2|6790.6|6765.2|6737.1|5683
1463695200000|2016-05-19 22:00:00|6802.1|6772.1|6791.5|6761.5|6808.2|6783.9|6783.3|6758.7|4213
1463954400000|2016-05-22 22:00:00|6793.6|6763.6|6801.7|6771.7|6813.4|6788.7|6776.2|6751|3242
1464040800000|2016-05-23 22:00:00|6821.5|6791.5|6819.5|6799.5|6833.6|6808.8|6811.3|6786.7|4289
1464127200000|2016-05-24 22:00:00|6815.5|6795.5|6779.5|6759.5|6815.5|6795.5|6773.9|6748.5|4021
1464213600000|2016-05-25 22:00:00|6783.7|6753.7|6742.5|6722.5|6792.4|6767.7|6739.5|6715.9|2789
1464300000000|2016-05-26 22:00:00|6748.7|6718.7|6756.6|6726.6|6763.3|6739|6734.7|6701.7|3396
1464559200000|2016-05-29 22:00:00|6756.7|6726.7|6765.5|6735.5|6782|6761.7|6756.7|6726.7|2649
1464645600000|2016-05-30 22:00:00|6767.6|6737.6|6778.5|6748.5|6779.5|6756.5|6756|6731.5|4472
1464732000000|2016-05-31 22:00:00|6775.6|6745.6|6795.5|6775.5|6806.5|6782.2|6758.4|6738.4|4481
1464818400000|2016-06-01 22:00:00|6800.6|6770.6|6776.5|6756.5|6800.6|6770.6|6765.5|6741|4563
1464904800000|2016-06-02 22:00:00|6781.8|6751.8|6730.8|6700.8|6790|6760.6|6725.5|6700.8|4707
1465164000000|2016-06-05 22:00:00|6723.5|6703.5|6724.5|6704.5|6748.8|6725|6723.5|6699.9|4908
1465250400000|2016-06-06 22:00:00|6727.7|6697.7|6715.5|6685.5|6741.3|6716|6709.9|6682.5|5224
1465336800000|2016-06-07 22:00:00|6721.6|6691.6|6695.5|6665.5|6727.6|6698.2|6687.1|6662.6|5684
1465423200000|2016-06-08 22:00:00|6702.5|6672.5|6714.5|6694.5|6722.9|6698|6692.6|6667|4722
1465509600000|2016-06-09 22:00:00|6724.2|6704.2|6745.5|6715.5|6746|6716|6714.1|6688.9|3824
1465768800000|2016-06-12 22:00:00|6738|6708|6763.9|6733.9|6765.5|6737.6|6738|6708|4400
1465855200000|2016-06-13 22:00:00|6754.1|6724.1|6783.3|6753.3|6790.4|6764.7|6753.3|6724.1|5200
1465941600000|2016-06-14 22:00:00|6784.6|6754.6|6758.5|6728.5|6784.6|6754.6|6748.5|6719.5|4385
1466028000000|2016-06-15 22:00:00|6760.6|6730.6|6775.5|6755.5|6792.5|6769.3|6755.5|6728.1|5064
1466114400000|2016-06-16 22:00:00|6771.6|6741.6|6749.5|6729.5|6776.7|6747.2|6748.7|6723|4624
1466373600000|2016-06-19 22:00:00|6813.1|6783.1|6811.9|6781.9|6825.1|6795.1|6781.9|6753.7|5337
1466460000000|2016-06-20 22:00:00|6804.1|6774.1|6819.8|6789.8|6832.5|6807.8|6792.1|6765.2|5809
1466546400000|2016-06-21 22:00:00|6823.1|6793.1|6800.5|6770.5|6825.5|6795.5|6790.3|6761|4923
1466632800000|2016-06-22 22:00:00|6801.1|6771.1|6782.1|6752.1|6805.5|6775.5|6769.1|6745|3941
1466719200000|2016-06-23 22:00:00|6782.6|6751.6|6847|6816|6899.4|6868.4|6782.6|6751.6|4035
1466978400000|2016-06-26 22:00:00|6846.5|6816.5|6849.5|6819.5|6876.1|6846.1|6838.3|6808.3|4059
1467064800000|2016-06-27 22:00:00|6842.1|6812.1|6828.5|6798.5|6851.9|6826.8|6828.4|6798.4|4391
1467151200000|2016-06-28 22:00:00|6830.6|6800.6|6787.5|6767.5|6837.8|6811.6|6786.5|6766.5|6312
1467237600000|2016-06-29 22:00:00|6800.1|6780.1|6796.5|6776.5|6816.8|6796.8|6792.6|6768.8|5120
1467324000000|2016-06-30 22:00:00|6799.6|6779.6|6763.5|6743.5|6799.6|6779.6|6760|6740|4155
1467583200000|2016-07-03 22:00:00|6769.6|6749.6|6766|6746|6775.5|6752.3|6759.1|6738.9|3767
1467669600000|2016-07-04 22:00:00|6773.1|6753.1|6790|6770|6801.7|6779.5|6772.6|6747.5|3305
1467756000000|2016-07-05 22:00:00|6802|6782|6786|6766|6813.3|6783.9|6786|6759.5|424
1467842400000|2016-07-06 22:00:00|6791.1|6771.1|6792.5|6772.5|6795.1|6775.1|6775.8|6755.8|3758
1467928800000|2016-07-07 22:00:00|6790.6|6770.6|6754.1|6734.1|6797.5|6775.5|6753|6732.4|3231
1468188000000|2016-07-10 22:00:00|6756.5|6736.5|6759.5|6739.5|6768|6744.6|6745|6719.5|2531
1468274400000|2016-07-11 22:00:00|6755.6|6735.6|6742.4|6722.4|6766|6741.8|6737|6717|4076
1468360800000|2016-07-12 22:00:00|6749.1|6729.1|6742|6722|6764|6744|6733.5|6713.5|4266
1468447200000|2016-07-13 22:00:00|6738.6|6718.6|6724.5|6704.5|6747.5|6723.1|6721.5|6698|3864
1468533600000|2016-07-14 22:00:00|6732.1|6712.1|6746.5|6726.5|6753.6|6733.6|6722.7|6700.8|4289
1468792800000|2016-07-17 22:00:00|6752.1|6732.1|6756.1|6736.1|6764.5|6744.5|6746.6|6725.5|4068
1468879200000|2016-07-18 22:00:00|6756.4|6736.4|6760.9|6740.9|6767.5|6744.1|6751.1|6731.1|3622
1468965600000|2016-07-19 22:00:00|6757.6|6737.6|6759.5|6739.5|6768.2|6748.2|6753.7|6731.5|4171
1469052000000|2016-07-20 22:00:00|6759.6|6739.6|6756.9|6736.9|6769.1|6747.8|6754.5|6732|3291
1469138400000|2016-07-21 22:00:00|6757.1|6737.1|6756.5|6736.5|6767.1|6743|6748.4|6725|3194
1469397600000|2016-07-24 22:00:00|6765.1|6745.1|6787.4|6767.4|6793.5|6773.5|6761.1|6734.1|3429
1469484000000|2016-07-25 22:00:00|6785.1|6765.1|6777|6757|6790.5|6766.6|6771.2|6751.2|3845
1469570400000|2016-07-26 22:00:00|6780.6|6750.6|6753.1|6733.1|6787.5|6762.1|6748.5|6728.5|4010
1469656800000|2016-07-27 22:00:00|6752.1|6732.1|6743|6723|6755.7|6733|6736|6716|3959
1469743200000|2016-07-28 22:00:00|6744.6|6724.6|6711.5|6691.5|6753.6|6733.6|6710.5|6690.5|4309
1470002400000|2016-07-31 22:00:00|6717.6|6697.6|6717|6697|6724.5|6701.8|6708.2|6688.2|4029
1470088800000|2016-08-01 22:00:00|6723.1|6703.1|6709|6689|6723.5|6703.1|6696|6676|3809
1470175200000|2016-08-02 22:00:00|6711.6|6691.6|6719.2|6699.2|6740.8|6720.8|6711|6686.5|5674
1470261600000|2016-08-03 22:00:00|6724.5|6694.5|6723|6703|6738.3|6718|6712.5|6692.5|4123
1470348000000|2016-08-04 22:00:00|6727|6697|6721.5|6701.5|6729.9|6707.8|6708.9|6681|3739
1470607200000|2016-08-07 22:00:00|6726.1|6696.1|6721|6701|6726.5|6706.5|6712|6691|3983
1470693600000|2016-08-08 22:00:00|6724|6704|6719.1|6699.1|6740.5|6718.3|6714.9|6694.9|4185
1470780000000|2016-08-09 22:00:00|6710.5|6690.5|6714.6|6694.6|6716.5|6696.5|6697.1|6677.1|4571
1470866400000|2016-08-10 22:00:00|6716|6696|6714.1|6694.1|6729.8|6709.7|6712|6690.7|4001
1470952800000|2016-08-11 22:00:00|6719|6699|6729.5|6709.5|6733|6713|6716.1|6693.1|3555
1471212000000|2016-08-14 22:00:00|6738.3|6708.3|6724.5|6704.5|6738.3|6712.1|6722|6702|416
1471298400000|2016-08-15 22:00:00|6725|6705|6724|6704|6732.1|6709.9|6708|6682|4312
1471384800000|2016-08-16 22:00:00|6734.5|6714.5|6728|6708|6747.1|6718.5|6724.3|6703|714
1471471200000|2016-08-17 22:00:00|6721.5|6691.5|6721.1|6701.1|6741|6711|6714.7|6690.3|3283
1471557600000|2016-08-18 22:00:00|6727.5|6707.5|6755.1|6735.1|6763|6743|6727.5|6707.5|4038
1471816800000|2016-08-21 22:00:00|6759|6739|6763.5|6743.5|6770.5|6748.8|6758|6733.1|3363
1471903200000|2016-08-22 22:00:00|6760.5|6740.5|6753.9|6733.9|6764.1|6740.5|6746.5|6724|2344
1471989600000|2016-08-23 22:00:00|6757.5|6737.5|6754.2|6734.2|6764|6739.6|6747|6727|3217
1472076000000|2016-08-24 22:00:00|6754.5|6734.5|6741.5|6721.5|6756.5|6734.5|6740.6|6719|2937
1472162400000|2016-08-25 22:00:00|6735.5|6715.5|6757|6737|6758.5|6738.5|6729|6699|3429
1472421600000|2016-08-28 22:00:00|6761.7|6731.7|6749|6729|6763.5|6740.5|6748.1|6728.1|2721
1472508000000|2016-08-29 22:00:00|6754|6734|6754|6734|6758.5|6737|6743.3|6723.3|3192
1472594400000|2016-08-30 22:00:00|6753|6733|6742|6722|6756.5|6734|6734.9|6714.5|3749
1472680800000|2016-08-31 22:00:00|6752.6|6722.6|6721.6|6701.6|6756.9|6731.6|6716|6696|2856
1472767200000|2016-09-01 22:00:00|6721|6701|6696.5|6676.5|6728.9|6704.6|6692.9|6672.5|2963
1473026400000|2016-09-04 22:00:00|6680.5|6660.5|6687.5|6657.5|6698|6668|6680|6657.1|237
1473112800000|2016-09-05 22:00:00|6693.5|6663.5|6662.1|6642.1|6696.6|6675.1|6659.5|6639.5|3306
1473199200000|2016-09-06 22:00:00|6667|6647|6681.8|6661.8|6691|6662.8|6660.6|6638.1|3100
1473285600000|2016-09-07 22:00:00|6683.5|6663.5|6698.1|6678.1|6698.6|6678.6|6668.5|6644|3318
1473372000000|2016-09-08 22:00:00|6701.5|6671.5|6728.9|6708.9|6735.8|6712|6685.3|6659.5|3888
1473631200000|2016-09-11 22:00:00|6734.7|6704.7|6714.1|6694.1|6738.6|6718.6|6712|6689.5|3090
1473717600000|2016-09-12 22:00:00|6723|6703|6751.6|6731.6|6753.5|6732.6|6719|6696|1109
1473804000000|2016-09-13 22:00:00|6751.8|6731.8|6721.1|6701.1|6751.8|6731.8|6716.6|6696.6|2994
1473890400000|2016-09-14 22:00:00|6718.4|6698.4|6727.1|6707.1|6767.2|6743.2|6718.4|6689|4700
1473976800000|2016-09-15 22:00:00|6724|6704|6747.6|6727.6|6756.5|6732.5|6722.5|6698.5|2526
1474236000000|2016-09-18 22:00:00|6751.2|6721.2|6738.9|6718.9|6751.2|6721.2|6728.1|6708.1|3787
1474322400000|2016-09-19 22:00:00|6738.5|6718.5|6740|6720|6750.6|6730.6|6736|6710.9|3871
1474408800000|2016-09-20 22:00:00|6742|6722|6719.6|6699.6|6776.1|6742|6718.3|6698.3|4038
1474495200000|2016-09-21 22:00:00|6718.8|6698.8|6702.1|6682.1|6729.1|6709.1|6691|6671|4480
1474581600000|2016-09-22 22:00:00|6706|6686|6709.5|6689.5|6714.1|6692.3|6699.6|6679.6|3640
1474840800000|2016-09-25 22:00:00|6713.5|6682.5|6700.8|6680.8|6731.6|6698.5|6695.3|6675.3|3615
1474927200000|2016-09-26 22:00:00|6703|6683|6681.1|6661.1|6709|6683|6679.2|6659.2|3976
1475013600000|2016-09-27 22:00:00|6681.5|6661.5|6670.5|6650.5|6691|6671|6669.6|6649.6|3180
1475100000000|2016-09-28 22:00:00|6677.5|6657.5|6721.8|6701.8|6739.8|6719.8|6677|6654|6015
1475186400000|2016-09-29 22:00:00|6721.1|6701.1|6697|6677|6736.9|6710.5|6694.7|6674.7|3775
1475445600000|2016-10-02 22:00:00|6696.6|6676.6|6680|6660|6705.3|6679|6679|6659|4234
1475532000000|2016-10-03 22:00:00|6691|6671|6698.7|6678.7|6704|6683.1|6675.7|6655.7|3349
1475618400000|2016-10-04 22:00:00|6700.9|6680.9|6691.8|6671.8|6711.5|6685|6687|6663.7|4062
1475704800000|2016-10-05 22:00:00|6694.1|6674.1|6708.1|6688.1|6719.1|6699.1|6692|6669.7|4526
1475791200000|2016-10-06 22:00:00|6708.6|6687.6|6700.1|6680.1|6727|6707|6692.7|6672.7|4898
1476050400000|2016-10-09 22:00:00|6701|6681|6690|6670|6701|6681|6687|6661.5|13
1476136800000|2016-10-10 22:00:00|6710.5|6690.5|6721.6|6701.6|6725.6|6705.6|6710.5|6690.5|951
1476223200000|2016-10-11 22:00:00|6721.8|6701.8|6721.6|6701.6|6727.8|6707|6713.1|6693.1|1002
1476309600000|2016-10-12 22:00:00|6715|6695|6717|6697|6743|6719.5|6714|6694|5001
1476396000000|2016-10-13 22:00:00|6719.6|6699.6|6711.1|6691.1|6736|6710.7|6704.1|6684.1|3524
1476655200000|2016-10-16 22:00:00|6720.2|6700.2|6721.5|6701.5|6728.9|6708.9|6716.9|6696.9|2474
1476741600000|2016-10-17 22:00:00|6721.7|6701.7|6712.5|6692.5|6721.7|6701.7|6703.5|6678.5|1071
1476828000000|2016-10-18 22:00:00|6713.1|6693.1|6702.1|6682.1|6719|6694.5|6699.5|6675.5|1334
1476914400000|2016-10-19 22:00:00|6699|6679|6723|6703|6724.9|6704|6699|6679|1264
1477000800000|2016-10-20 22:00:00|6729.2|6699.2|6729.8|6709.8|6744.9|6717|6722|6697.5|1320
1477260000000|2016-10-23 22:00:00|6732.6|6712.6|6726.1|6706.1|6737.9|6712.6|6717|6692|1410
1477346400000|2016-10-24 22:00:00|6723.6|6703.6|6718.5|6698.5|6734.5|6711.5|6714|6690|1323
1477432800000|2016-10-25 22:00:00|6723.4|6693.4|6726.4|6706.4|6759.1|6716.9|6713.7|6672.8|1156
1477519200000|2016-10-26 22:00:00|6723|6703|6726.1|6706.1|6766.7|6716.9|6718.5|6691.5|1482
1477605600000|2016-10-27 22:00:00|6733|6703|6718.1|6698.1|6737.5|6708.5|6715.2|6692.3|1798
1477868400000|2016-10-30 23:00:00|6717.5|6697.5|6708.6|6688.6|6717.6|6697.6|6705|6685|1336
1477954800000|2016-10-31 23:00:00|6707|6687|6707.5|6687.5|6720|6696.4|6706.6|6686.6|1435
1478041200000|2016-11-01 23:00:00|6707.7|6687.7|6706.6|6686.6|6723.9|6703.9|6701.1|6681.1|3214
1478127600000|2016-11-02 23:00:00|6705|6685|6701.1|6681.1|6714.5|6690.7|6698.5|6678.3|3301
1478214000000|2016-11-03 23:00:00|6699.9|6679.9|6714.1|6694.1|6719|6694.7|6699.9|6679.9|2531
1478473200000|2016-11-06 23:00:00|6714.5|6694.5|6710.5|6690.5|6714.5|6694.5|6704.3|6684.3|2397
1478559600000|2016-11-07 23:00:00|6710.2|6690.2|6652.8|6632.8|6710.2|6690.2|6652.8|6630.9|3048
1478646000000|2016-11-08 23:00:00|6657|6627|6687.4|6667.4|6737.3|6707.3|6657|6627|7687
1478732400000|2016-11-09 23:00:00|6690.1|6670.1|6754|6734|6758.6|6738.6|6663.5|6643.5|5386
1478818800000|2016-11-10 23:00:00|6759|6729|6806|6776|6825|6801|6735.5|6715.5|8725
1479078000000|2016-11-13 23:00:00|6804|6774|6830.6|6810.6|6836.3|6816.3|6784.4|6764.4|4302
1479164400000|2016-11-14 23:00:00|6829.1|6809.1|6815.1|6795.1|6829.1|6809.1|6802.7|6782.7|8919
1479250800000|2016-11-15 23:00:00|6815|6795|6845|6825|6851.2|6830.5|6801.9|6780.6|7059
1479337200000|2016-11-16 23:00:00|6835.3|6815.3|6842.5|6822.5|6843|6823|6814.4|6794.4|5736
1479423600000|2016-11-17 23:00:00|6844|6814|6847.5|6827.5|6860.5|6840.5|6830.2|6810.2|6962
1479682800000|2016-11-20 23:00:00|6852|6821|6860|6840|6864.1|6843.7|6837.8|6814|3019
1479769200000|2016-11-21 23:00:00|6872.6|6842.6|6873.2|6853.2|6882|6862|6844.1|6824.1|3797
1479855600000|2016-11-22 23:00:00|6872.2|6852.2|6918.1|6898.1|6932.5|6907.8|6872.2|6852.2|6138
1479942000000|2016-11-23 23:00:00|6912.8|6892.8|6905|6885|6922|6902|6892|6872|8022
1480028400000|2016-11-24 23:00:00|6913|6880|6888.5|6858.5|6913|6880|6857.9|6837.9|7587
1480287600000|2016-11-27 23:00:00|6888.6|6858.6|6897|6877|6917.4|6897.4|6876.8|6856.8|4960
1480374000000|2016-11-28 23:00:00|6896|6876|6894.5|6874.5|6913.5|6893.5|6890.5|6870.5|4720
1480460400000|2016-11-29 23:00:00|6898|6868|6891.5|6871.5|6900.6|6880.6|6872.3|6852.3|5353
1480546800000|2016-11-30 23:00:00|6892.5|6872.5|6854.4|6834.4|6892.5|6872.5|6854.3|6834.3|5239
1480633200000|2016-12-01 23:00:00|6853.7|6833.7|6833|6813|6869|6848.2|6831.5|6811.5|4003
1480892400000|2016-12-04 23:00:00|6833.4|6813.4|6831.5|6811.5|6856.2|6836.2|6827.5|6807.5|4957
1480978800000|2016-12-05 23:00:00|6848|6818|6799.5|6779.5|6848|6820|6791.9|6771.9|4705
1481065200000|2016-12-06 23:00:00|6844|6814|6772.2|6752.2|6844|6814|6771.1|6751.1|5957
1481151600000|2016-12-07 23:00:00|6772|6742|6777.1|6757.1|6779|6757.1|6757.1|6733.5|4805
1481238000000|2016-12-08 23:00:00|6779.5|6759.5|6775.3|6755.3|6791.7|6771.7|6766.7|6746.7|4910
1481497200000|2016-12-11 23:00:00|6776.1|6756.1|6772.3|6752.3|6792.7|6772.7|6766|6746|1522
1481583600000|2016-12-12 23:00:00|6776|6746|6770|6750|6790|6770|6769|6746|3669
1481670000000|2016-12-13 23:00:00|6781.5|6751.5|6811.1|6791.1|6812.5|6791.7|6770.7|6747.9|5073
1481756400000|2016-12-14 23:00:00|6783.5|6753.5|6817|6797|6827|6805|6783.5|6753.5|5882
1481842800000|2016-12-15 23:00:00|6819.5|6789.5|6814.5|6794.5|6819.5|6797.7|6803.5|6783.5|3646
1482102000000|2016-12-18 23:00:00|6817.5|6787.5|6816|6796|6820.4|6800.4|6802.4|6782.4|3613
1482188400000|2016-12-19 23:00:00|6820|6790|6825.5|6805.5|6846|6823.6|6813.6|6790|4604
1482274800000|2016-12-20 23:00:00|6823|6793|6811.5|6791.5|6833|6809.2|6809.5|6789.5|3802
1482361200000|2016-12-21 23:00:00|6835|6805|6815.4|6795.4|6835|6814.1|6815.4|6791|3553
1482447600000|2016-12-22 23:00:00|6821|6791|6816.1|6796.1|6833|6806.1|6806.5|6786.5|2927
1482793200000|2016-12-26 23:00:00|6822|6792|6834.5|6814.5|6840.1|6818.5|6815|6792|3797
1482879600000|2016-12-27 23:00:00|6823|6793|6853|6833|6857.6|6837.6|6821.1|6793|4035
1482966000000|2016-12-28 23:00:00|6839|6809|6821.1|6801.1|6859|6833|6819.5|6799.5|4424
1483052400000|2016-12-29 23:00:00|6828.9|6798.9|6825|6805|6831.5|6811.5|6814.7|6794.7|3964
1483311600000|2017-01-01 23:00:00|6832.5|6812.5|6850.5|6820.5|6859.5|6835|6832.5|6808|276
1483398000000|2017-01-02 23:00:00|6829|6799|6854.9|6834.9|6871.2|6851.2|6829|6799|5724
1483484400000|2017-01-03 23:00:00|6840|6810|6817.3|6797.3|6861.5|6838.1|6816|6796|5962
1483570800000|2017-01-04 23:00:00|6860.5|6830.5|6802|6782|6860.5|6830.5|6801|6780.4|6670
1483657200000|2017-01-05 23:00:00|6821|6791|6844.5|6824.5|6846.7|6826.2|6808.3|6783|6011
1483916400000|2017-01-08 23:00:00|6819|6789|6847.5|6827.5|6861.7|6841.7|6819|6789|4938
1484002800000|2017-01-09 23:00:00|6847.6|6827.6|6866.5|6846.5|6867.5|6847.5|6833.2|6813.2|5506
1484089200000|2017-01-10 23:00:00|6844.5|6814.5|6850.1|6830.1|6888.9|6865.9|6842.4|6814.5|5999
1484175600000|2017-01-11 23:00:00|6852.6|6822.6|6851|6831|6856|6835.3|6831.4|6806.7|5690
1484262000000|2017-01-12 23:00:00|6855.5|6825.5|6851.7|6831.7|6864.3|6844.3|6848|6822.5|2230
1484521200000|2017-01-15 23:00:00|6857|6827|6847.5|6827.5|6865.4|6845.1|6847.5|6827|1078
1484607600000|2017-01-16 23:00:00|6867.5|6837.5|6824.8|6804.8|6867.5|6837.5|6824.5|6802.1|2668
1484694000000|2017-01-17 23:00:00|6819.2|6799.2|6867|6847|6870.2|6850.2|6819.2|6799.2|2499
1484780400000|2017-01-18 23:00:00|6831|6801|6846.2|6826.2|6867|6847|6831|6801|3497
1484866800000|2017-01-19 23:00:00|6861|6831|6848.3|6828.3|6864.3|6844.3|6839|6819|2047
1485126000000|2017-01-22 23:00:00|6854.5|6824.5|6847.5|6827.5|6859.2|6839.2|6840.5|6816|2168
1485212400000|2017-01-23 23:00:00|6847|6817|6852.5|6832.5|6856|6834.5|6841|6817|1142
1485298800000|2017-01-24 23:00:00|6858|6828|6834|6814|6858.3|6834.5|6832.3|6812.3|1156
1485385200000|2017-01-25 23:00:00|6838.1|6808.1|6851.2|6831.2|6859|6839|6833.5|6808.1|1518
1485471600000|2017-01-26 23:00:00|6843.5|6813.5|6844.5|6824.5|6859|6839|6835.1|6813.5|1863
1485730800000|2017-01-29 23:00:00|6848.8|6818.8|6816.5|6796.5|6848.8|6823|6809.7|6789.7|1863
1485817200000|2017-01-30 23:00:00|6849|6819|6780.5|6760.5|6849|6819|6775.7|6755.7|2182
1485903600000|2017-01-31 23:00:00|6783|6763|6763|6743|6797.6|6777.6|6763|6741|2553
1485990000000|2017-02-01 23:00:00|6762.5|6742.5|6754|6734|6778.5|6758.5|6745.1|6725|2247
1486076400000|2017-02-02 23:00:00|6761.5|6731.5|6742.5|6722.5|6770.4|6750.4|6732.6|6712.6|2295
1486335600000|2017-02-05 23:00:00|6751|6721|6747|6727|6751.5|6731.5|6739.6|6719.6|1300
1486422000000|2017-02-06 23:00:00|6746.8|6726.8|6762.8|6742.8|6773.8|6753.8|6746.8|6726.8|1703
1486508400000|2017-02-07 23:00:00|6767.5|6737.5|6731|6711|6769.5|6749.5|6723.5|6703.5|2145
1486594800000|2017-02-08 23:00:00|6728|6708|6705.4|6685.4|6737.5|6717.5|6696.9|6676.9|2651
1486681200000|2017-02-09 23:00:00|6706.4|6686.4|6708.2|6688.2|6725|6705|6705.4|6682.4|2147
1486940400000|2017-02-12 23:00:00|6714.5|6684.5|6724|6704|6733|6713|6714.5|6684.5|1490
1487026800000|2017-02-13 23:00:00|6724.5|6704.5|6709|6689|6728|6707|6704.1|6684|1943
1487113200000|2017-02-14 23:00:00|6712.5|6692.5|6712.9|6692.9|6727|6707|6711.5|6689.1|1930
1487199600000|2017-02-15 23:00:00|6718.9|6688.9|6744|6724|6745.5|6725.5|6717.5|6688.9|1273
1487286000000|2017-02-16 23:00:00|6742.1|6722.1|6735.6|6715.6|6747.3|6724|6727.5|6707.5|1825
1487545200000|2017-02-19 23:00:00|6740.5|6710.5|6731.5|6701.5|6740.5|6718.5|6718.6|6696.4|1369
1487631600000|2017-02-20 23:00:00|6737.8|6701.3|6720.1|6700.1|6737.8|6710.1|6720.1|6699.1|1618
1487718000000|2017-02-21 23:00:00|6720|6700|6722.5|6702.5|6733.5|6710.8|6716|6695.6|1231
1487804400000|2017-02-22 23:00:00|6721|6701|6704|6684|6726|6706|6694.6|6674.6|1897
1487890800000|2017-02-23 23:00:00|6702.5|6682.5|6702.8|6682.8|6703.4|6683.4|6682.5|6661.3|1936
1488150000000|2017-02-26 23:00:00|6709|6679|6709|6689|6711.5|6690.4|6697|6677|1376
1488236400000|2017-02-27 23:00:00|6710.5|6690.5|6706|6686|6712.6|6692.6|6693.5|6673.5|1989
1488322800000|2017-02-28 23:00:00|6715|6685|6701.1|6681.1|6725.7|6704.4|6696.7|6676.7|3292
1488409200000|2017-03-01 23:00:00|6701|6681|6715.5|6695.5|6717.5|6697|6698|6678|2506
1488495600000|2017-03-02 23:00:00|6722.5|6692.5|6701.6|6681.6|6722.5|6701.2|6700.5|6679.4|2477
1488754800000|2017-03-05 23:00:00|6707.7|6676.7|6697.5|6677.5|6714|6690.8|6693.6|6673.2|2888
1488841200000|2017-03-06 23:00:00|6702.6|6672.6|6693.6|6673.6|6715.4|6686.5|6688.5|6668.5|1566
1488927600000|2017-03-07 23:00:00|6699.5|6669.5|6711.8|6691.8|6715.3|6695.3|6692.5|6669.5|2123
1489014000000|2017-03-08 23:00:00|6712.5|6692.5|6705|6685|6719.5|6699.5|6693.5|6673.5|3358
1489100400000|2017-03-09 23:00:00|6707.6|6687.6|6688|6658|6717.8|6693.3|6682.1|6656|2712
1489359600000|2017-03-12 23:00:00|6686.5|6656.5|6645.5|6625.5|6686.5|6656.5|6641.4|6618.1|1916
1489446000000|2017-03-13 23:00:00|6646|6626|6606.7|6586.7|6657|6635|6603.5|6583.1|3376
1489532400000|2017-03-14 23:00:00|6611|6581|6555|6535|6615|6588.5|6555|6531.1|4684
1489618800000|2017-03-15 23:00:00|6552.5|6532.5|6569|6549|6580.5|6560.5|6548.5|6528.5|3611
1489705200000|2017-03-16 23:00:00|6570|6550|6574|6554|6594.4|6574.4|6567.5|6546.6|3317
1489964400000|2017-03-19 23:00:00|6579|6559|6560|6540|6580|6559|6556.6|6536.6|4192
1490050800000|2017-03-20 23:00:00|6559|6539|6580.7|6560.7|6580.7|6560.7|6546.4|6522.6|4714
1490137200000|2017-03-21 23:00:00|6579|6559|6565.2|6545.2|6592.1|6565.5|6563.1|6543.1|4072
1490223600000|2017-03-22 23:00:00|6566.5|6546.5|6573.4|6553.4|6586.2|6566.2|6566.5|6543.5|5336
1490310000000|2017-03-23 23:00:00|6573.3|6553.3|6564.7|6544.7|6586.9|6563.5|6562.5|6537.5|4395
1490565600000|2017-03-26 22:00:00|6566|6546|6533|6513|6566.9|6546|6521.5|6501.5|7329
1490652000000|2017-03-27 22:00:00|6533.5|6513.5|6544.5|6524.5|6545.6|6525.6|6530.8|6510.4|2379
1490738400000|2017-03-28 22:00:00|6549|6519|6507|6487|6549|6520|6506.5|6486.5|5927
1490824800000|2017-03-29 22:00:00|6520|6490|6509.8|6489.8|6526|6505.8|6503.6|6483.6|4295
1490911200000|2017-03-30 22:00:00|6509|6489|6506|6486|6525|6503.6|6502.5|6482.5|4888
1491170400000|2017-04-02 22:00:00|6506.2|6486.2|6518.5|6498.5|6537.6|6517.6|6502.5|6479.5|5612
1491256800000|2017-04-03 22:00:00|6518.6|6498.6|6537|6517|6549.6|6529.6|6518.6|6498.6|2344
1491343200000|2017-04-04 22:00:00|6536.5|6516.5|6530.5|6510.5|6548.1|6528.1|6521.5|6498.5|4498
1491429600000|2017-04-05 22:00:00|6533|6513|6492|6472|6538.7|6518.7|6484.4|6464.4|7217
1491516000000|2017-04-06 22:00:00|6491.8|6471.8|6460.5|6440.5|6518|6493.5|6446.1|6412.7|8719
1491775200000|2017-04-09 22:00:00|6458.5|6438.5|6489.1|6469.1|6492.4|6472.4|6458.5|6437.5|4715
1491861600000|2017-04-10 22:00:00|6494.7|6474.7|6499|6479|6512|6486.3|6475.2|6455.2|5153
1491948000000|2017-04-11 22:00:00|6496|6476|6484.9|6464.9|6507.6|6487.6|6482.5|6462.5|5591
1492034400000|2017-04-12 22:00:00|6484|6464|6479.6|6459.6|6493.5|6473.5|6458.3|6438.3|5471
1492120800000|2017-04-13 22:00:00|6480.5|6460.5|6485.7|6452.4|6494.8|6465|6480.2|6452.4|317
1492380000000|2017-04-16 22:00:00|6485|6455|6474|6454|6485|6462.9|6463.6|6443.6|3952
1492466400000|2017-04-17 22:00:00|6478.6|6448.6|6495|6475|6505.6|6480.5|6478|6448.6|4105
1492552800000|2017-04-18 22:00:00|6495.1|6475.1|6503.6|6483.6|6504.3|6484.3|6486|6464.5|3215
1492639200000|2017-04-19 22:00:00|6505.5|6485.5|6501|6481|6507.9|6487.9|6491.9|6471.5|2586
1492725600000|2017-04-20 22:00:00|6501.5|6481.5|6498|6478|6507|6485.4|6490.3|6470.3|3461
1492984800000|2017-04-23 22:00:00|6503|6473|6479.9|6459.9|6503|6473|6472.9|6450.3|4117
1493071200000|2017-04-24 22:00:00|6478.1|6458.1|6461|6441|6493.5|6467|6452.7|6432.7|5422
1493157600000|2017-04-25 22:00:00|6461.3|6441.3|6441.2|6421.2|6467.5|6444|6425.5|6401.2|6691
1493244000000|2017-04-26 22:00:00|6441.5|6421.5|6445.7|6425.7|6450.6|6430.5|6430|6408.5|3915
1493330400000|2017-04-27 22:00:00|6446.5|6426.5|6460.6|6440.6|6472.6|6452.6|6439.5|6415.2|3917
1493589600000|2017-04-30 22:00:00|6465.6|6435.6|6464.1|6444.1|6466.8|6445.2|6455.8|6435|911
1493676000000|2017-05-01 22:00:00|6461.6|6431.6|6443.5|6423.5|6461.6|6438|6443.2|6419.5|2999
1493762400000|2017-05-02 22:00:00|6443.3|6423.3|6453.8|6433.8|6457|6433.8|6442|6418.8|2056
1493848800000|2017-05-03 22:00:00|6456.9|6436.9|6456.2|6436.2|6460.5|6438.5|6448|6425.5|3187
1493935200000|2017-05-04 22:00:00|6456|6436|6462.8|6432.8|6478.5|6452.5|6452.5|6428|3863
1494194400000|2017-05-07 22:00:00|6462.9|6432.9|6474|6454|6474.2|6454.2|6450|6430|2342
1494280800000|2017-05-08 22:00:00|6476|6446|6500.5|6480.5|6504.1|6484.1|6471|6446|4491
1494367200000|2017-05-09 22:00:00|6500.6|6480.6|6488.8|6468.8|6500.6|6480.6|6484.6|6464.6|985
1494453600000|2017-05-10 22:00:00|6481.5|6461.5|6466.5|6446.5|6494.1|6472.5|6465|6444.4|3697
1494540000000|2017-05-11 22:00:00|6463.5|6443.5|6447.5|6427.5|6469.5|6449.5|6444.1|6424.1|3936
1494799200000|2017-05-14 22:00:00|6444.5|6424.5|6436.8|6416.8|6448.4|6428.4|6434.9|6414.9|3352
1494885600000|2017-05-15 22:00:00|6437.5|6417.5|6425.6|6405.6|6446.9|6426.9|6424.6|6404.6|3742
1494972000000|2017-05-16 22:00:00|6424|6404|6456.2|6436.2|6457.5|6437.5|6424|6404|4624
1495058400000|2017-05-17 22:00:00|6459|6439|6526|6506|6550.6|6530.6|6459|6439|6327
1495144800000|2017-05-18 22:00:00|6524.5|6494.5|6482.2|6462.2|6534.6|6514.6|6481.2|6461.2|7418
1495404000000|2017-05-21 22:00:00|6488|6458|6483.5|6463.5|6495.2|6475.2|6477.4|6457.4|4007
1495490400000|2017-05-22 22:00:00|6481.5|6461.5|6519.1|6499.1|6524|6504|6481.5|6459|6187
1495576800000|2017-05-23 22:00:00|6520.5|6500.5|6493|6473|6529.8|6508.3|6492.4|6472.4|6785
1495663200000|2017-05-24 22:00:00|6504|6474|6485.5|6465.5|6504|6477.4|6477.1|6457.1|3519
1495749600000|2017-05-25 22:00:00|6490.6|6460.6|6485|6465|6496.1|6476.1|6473.8|6453.8|4158
1496008800000|2017-05-28 22:00:00|6490.1|6460.1|6492|6462|6493|6470.1|6476.2|6452|2794
1496095200000|2017-05-29 22:00:00|6488.5|6458.5|6486.6|6466.6|6500.4|6480.4|6485.5|6458.5|6318
1496181600000|2017-05-30 22:00:00|6487|6467|6475.4|6455.4|6497|6472.5|6465.6|6444.3|3843
1496268000000|2017-05-31 22:00:00|6481.5|6451.5|6467|6447|6487|6465.5|6467|6447|3177
1496354400000|2017-06-01 22:00:00|6471|6441|6455.8|6435.8|6479.5|6459.5|6452.6|6432.6|2986
1496613600000|2017-06-04 22:00:00|6455.5|6435.5|6461.5|6441.5|6470.3|6450.3|6454|6429.5|2839
1496700000000|2017-06-05 22:00:00|6467|6437|6471.7|6451.7|6483|6463|6459.5|6435|2589
1496786400000|2017-06-06 22:00:00|6470|6450|6472.4|6452.4|6482.5|6462.5|6461.5|6441.5|3749
1496872800000|2017-06-07 22:00:00|6470.5|6450.5|6456.8|6436.8|6483|6458.5|6450.9|6429|2543
1496959200000|2017-06-08 22:00:00|6464.8|6424.2|6469|6449|6470.6|6450.6|6450.5|6424.2|2913
1497218400000|2017-06-11 22:00:00|6473.5|6443.5|6480.1|6460.1|6481|6461|6461.8|6436.4|2295
1497304800000|2017-06-12 22:00:00|6480|6460|6466.7|6446.7|6483|6463|6466.5|6445.5|2203
1497391200000|2017-06-13 22:00:00|6466.5|6446.5|6451.5|6431.5|6478.8|6454.8|6435.4|6415.4|2999
1497477600000|2017-06-14 22:00:00|6454.5|6424.5|6493|6473|6506|6486|6454.5|6424.5|4578
1497564000000|2017-06-15 22:00:00|6496.5|6466.5|6472.2|6452.2|6510.4|6490.4|6471.3|6451.3|3878
1497823200000|2017-06-18 22:00:00|6477.5|6447.5|6480|6460|6485.4|6461.5|6464|6439.1|2353
1497909600000|2017-06-19 22:00:00|6482|6462|6497.4|6477.4|6497.8|6477.8|6473.5|6453.5|3301
1497996000000|2017-06-20 22:00:00|6502.3|6472.3|6491|6471|6502.5|6481.5|6480.6|6460.6|3474
1498082400000|2017-06-21 22:00:00|6490.6|6470.6|6488.8|6468.8|6496|6475.8|6476.5|6456.5|2835
1498168800000|2017-06-22 22:00:00|6493.5|6463.5|6478|6458|6497.8|6473|6475.6|6455.6|3322
1498428000000|2017-06-25 22:00:00|6484.5|6454.5|6472.6|6452.6|6486|6459.5|6470|6450|1114
1498514400000|2017-06-26 22:00:00|6473|6453|6485|6465|6485|6465|6473|6448.5|3073
1498600800000|2017-06-27 22:00:00|6493.6|6463.6|6479.2|6459.2|6499.5|6479.5|6477|6457|3257
1498687200000|2017-06-28 22:00:00|6487.5|6457.5|6513|6493|6520.2|6500.2|6476.5|6450|3060
1498773600000|2017-06-29 22:00:00|6509.4|6479.4|6496|6476|6520.8|6500.8|6493|6469.1|4185
1499032800000|2017-07-02 22:00:00|6501.1|6471.1|6526|6506|6526.7|6506.7|6499|6471.1|4586
1499119200000|2017-07-03 22:00:00|6533.8|6493.2|6518.5|6488.5|6533.8|6505.6|6505.9|6485.9|2979
1499205600000|2017-07-04 22:00:00|6522.8|6482.2|6507.2|6487.2|6525.1|6504.5|6501|6476.8|3989
1499292000000|2017-07-05 22:00:00|6512.5|6482.5|6506.9|6486.9|6518.9|6495.9|6502|6478|3145
1499378400000|2017-07-06 22:00:00|6507.5|6487.5|6492|6472|6519.5|6495|6481.8|6456.9|3346
1499637600000|2017-07-09 22:00:00|6492|6472|6479|6459|6497.6|6473.5|6475.5|6455.5|3013
1499724000000|2017-07-10 22:00:00|6478.5|6458.5|6485|6465|6491.5|6471.5|6477.5|6454.5|2465
1499810400000|2017-07-11 22:00:00|6490|6460|6469|6449|6490|6469|6466.8|6442.5|3093
1499896800000|2017-07-12 22:00:00|6473.5|6443.5|6475|6455|6480.5|6459.3|6465.3|6439.6|2587
1499983200000|2017-07-13 22:00:00|6480|6450|6457.4|6437.4|6484.9|6456.5|6453|6432.3|2448
1500242400000|2017-07-16 22:00:00|6463.1|6433.1|6465.3|6445.3|6470.6|6450.6|6458.5|6433.1|1778
1500328800000|2017-07-17 22:00:00|6469.5|6439.5|6464|6444|6469.5|6446.5|6456.2|6436.2|2444
1500415200000|2017-07-18 22:00:00|6468.4|6438.4|6460|6440|6468.4|6445.3|6455.5|6435.5|1696
1500501600000|2017-07-19 22:00:00|6468|6438|6465.9|6445.9|6479.6|6454.8|6460.5|6432.5|3089
1500588000000|2017-07-20 22:00:00|6463.6|6443.6|6479|6459|6484|6459.9|6459.5|6439.5|2172
1500847200000|2017-07-23 22:00:00|6484|6454|6468.5|6448.5|6484|6457.6|6465.3|6445.3|2050
1500933600000|2017-07-24 22:00:00|6474.5|6444.5|6479|6459|6479.5|6459|6468.5|6444.5|2182
1501020000000|2017-07-25 22:00:00|6479.5|6459.5|6455.3|6435.3|6481.5|6459.6|6452|6432|1914
1501106400000|2017-07-26 22:00:00|6456.9|6436.9|6449.6|6429.6|6461|6437.3|6435.5|6415.5|2917
1501192800000|2017-07-27 22:00:00|6453.5|6423.5|6444|6424|6457.5|6437.5|6439.2|6415.1|2789
1501452000000|2017-07-30 22:00:00|6443.5|6423.5|6444|6424|6456.5|6432.5|6435.5|6415.5|2741
1501538400000|2017-07-31 22:00:00|6448.5|6418.5|6432.2|6412.2|6448.5|6423.5|6432|6412|2509
1501624800000|2017-08-01 22:00:00|6438|6408|6392|6372|6444.5|6423.6|6387.6|6367.6|6536
1501711200000|2017-08-02 22:00:00|6397.5|6367.5|6400.5|6380.5|6403.5|6382.7|6385.5|6365.5|2886
1501797600000|2017-08-03 22:00:00|6408|6378|6405|6385|6410.1|6385.6|6386.6|6361.5|3266
1502056800000|2017-08-06 22:00:00|6405|6385|6415|6395|6418.1|6398.1|6396.2|6376.2|2857
1502143200000|2017-08-07 22:00:00|6414.1|6394.1|6402.8|6382.8|6415.5|6394.1|6394.6|6374.6|3334
1502229600000|2017-08-08 22:00:00|6406|6386|6424|6404|6425.9|6405.9|6403.8|6382|3194
1502316000000|2017-08-09 22:00:00|6425.5|6395.5|6448.1|6428.1|6450.5|6430.5|6416|6395.5|4227
1502402400000|2017-08-10 22:00:00|6452|6422|6440.7|6420.7|6462.5|6440.7|6436.5|6416.5|4660
1502661600000|2017-08-13 22:00:00|6434|6414|6447.7|6427.7|6448.8|6428.8|6425.2|6405.2|4491
1502748000000|2017-08-14 22:00:00|6447.5|6427.5|6454.5|6434.5|6456.3|6436.3|6435.5|6412.5|2045
1502834400000|2017-08-15 22:00:00|6459.8|6429.8|6433|6413|6470.5|6447.5|6433|6413|3993
1502920800000|2017-08-16 22:00:00|6437.5|6407.5|6455.5|6425.5|6455.5|6428.3|6430.4|6407.3|3204
1503007200000|2017-08-17 22:00:00|6458|6428|6438|6418|6458|6429|6437.5|6413.5|2977
1503266400000|2017-08-20 22:00:00|6443.6|6413.6|6447|6427|6447.8|6427.8|6431|6408.7|1832
1503352800000|2017-08-21 22:00:00|6447.5|6427.5|6435.5|6415.5|6447.5|6427.5|6434.5|6413.5|2186
1503439200000|2017-08-22 22:00:00|6434.5|6414.5|6429.9|6409.9|6441.8|6421.8|6429.7|6409.7|1855
1503525600000|2017-08-23 22:00:00|6430|6410|6436|6406|6437.8|6416.1|6427.7|6402.9|1707
1503612000000|2017-08-24 22:00:00|6438|6408|6414.5|6394.5|6441|6417|6411.5|6391.5|1266
1503871200000|2017-08-27 22:00:00|6421|6391|6405.5|6385.5|6422.8|6400.9|6404.5|6384.5|2419
1503957600000|2017-08-28 22:00:00|6408|6388|6426|6406|6428.1|6408.1|6408|6388|2979
1504044000000|2017-08-29 22:00:00|6429.5|6399.5|6425.5|6405.5|6431.5|6410.5|6416.6|6396.6|3297
1504130400000|2017-08-30 22:00:00|6424.5|6404.5|6423.5|6403.5|6445.5|6420.5|6417.6|6397.6|4373
1504216800000|2017-08-31 22:00:00|6427.5|6397.5|6408|6388|6429.9|6409.9|6402.6|6382.6|4075
1504476000000|2017-09-03 22:00:00|6409|6389|6427.5|6407.5|6443.3|6423.3|6409|6389|4165
1504562400000|2017-09-04 22:00:00|6437.3|6396.7|6443.4|6423.4|6446.7|6426.7|6427|6396.7|3326
1504648800000|2017-09-05 22:00:00|6442.5|6422.5|6434.4|6414.4|6456.5|6436.5|6433|6412.5|3472
1504735200000|2017-09-06 22:00:00|6435|6415|6424.5|6404.5|6437|6415|6415.5|6395.5|3763
1504821600000|2017-09-07 22:00:00|6424|6404|6421.5|6401.5|6427|6405.5|6401.5|6381.5|5219
1505080800000|2017-09-10 22:00:00|6423.5|6403.5|6423|6403|6424.5|6404.5|6414|6388.2|3951
1505167200000|2017-09-11 22:00:00|6423.8|6403.8|6430|6410|6436.6|6416|6422.5|6398.5|3780
1505253600000|2017-09-12 22:00:00|6439|6409|6446.1|6426.1|6446.1|6426.1|6422|6400|3144
1505340000000|2017-09-13 22:00:00|6447|6417|6449.5|6429.5|6461.5|6441.5|6435.6|6415|4244
1505426400000|2017-09-14 22:00:00|6446.5|6426.5|6446|6426|6452.1|6428.4|6437.2|6413.2|3827
1505685600000|2017-09-17 22:00:00|6445.5|6425.5|6452|6432|6453.6|6433.6|6431.8|6411.8|3225
1505772000000|2017-09-18 22:00:00|6451|6431|6461.9|6441.9|6472.3|6448.5|6445.7|6425.7|4777
1505858400000|2017-09-19 22:00:00|6462|6442|6486.6|6466.6|6504.9|6478.4|6456|6433.3|5127
1505944800000|2017-09-20 22:00:00|6486|6466|6532|6512|6544.1|6524.1|6480|6459.2|14516
1506031200000|2017-09-21 22:00:00|6528|6508|6523|6503|6558.7|6538.7|6512.4|6492.4|11033
1506290400000|2017-09-24 22:00:00|6519.5|6499.5|6561|6541|6573.6|6553.6|6508|6488|7747
1506376800000|2017-09-25 22:00:00|6567|6537|6574.5|6554.5|6592.7|6572.7|6549.6|6529.6|10799
1506463200000|2017-09-26 22:00:00|6579|6549|6596.5|6576.5|6619.7|6599.7|6569.4|6547.8|11630
1506549600000|2017-09-27 22:00:00|6595.5|6575.5|6574.9|6554.9|6629.5|6609.5|6574|6554|9394
1506636000000|2017-09-28 22:00:00|6574.5|6554.5|6569.8|6549.8|6586.4|6566.4|6565.2|6545.2|9251
1506895200000|2017-10-01 22:00:00|6574|6544|6598|6578|6602.1|6582.1|6569.4|6544|3219
1506981600000|2017-10-02 22:00:00|6597.5|6577.5|6583.6|6563.6|6610.5|6587.5|6582.1|6562.1|7203
1507068000000|2017-10-03 22:00:00|6586.7|6556.7|6541.6|6521.6|6586.7|6564.5|6534.3|6514.3|8214
1507154400000|2017-10-04 22:00:00|6539.7|6519.7|6558.8|6538.8|6561.3|6541.3|6533.6|6513.6|7353
1507240800000|2017-10-05 22:00:00|6560.5|6540.5|6582|6562|6596.3|6576.3|6549.2|6529.2|8570
1507500000000|2017-10-08 22:00:00|6586|6556|6581.4|6561.4|6586.5|6566.5|6567|6545.8|3787
1507586400000|2017-10-09 22:00:00|6582|6562|6558|6538|6582|6562|6551.1|6531.1|7556
1507672800000|2017-10-10 22:00:00|6561|6541|6554.5|6534.5|6569.7|6549.7|6549.5|6529.5|6171
1507759200000|2017-10-11 22:00:00|6556.5|6536.5|6536.5|6516.5|6560.5|6540.5|6535.5|6515.5|5618
1507845600000|2017-10-12 22:00:00|6542.3|6512.3|6500|6480|6542.3|6519|6498.3|6478.3|5413
1508104800000|2017-10-15 22:00:00|6505.6|6475.6|6505.8|6485.8|6516|6491.3|6502.2|6475.6|3717
1508191200000|2017-10-16 22:00:00|6504.6|6484.6|6526|6506|6539|6519|6504.6|6481.1|5943
1508277600000|2017-10-17 22:00:00|6526.6|6506.6|6537|6517|6546.3|6526.3|6523.7|6503.7|6370
1508364000000|2017-10-18 22:00:00|6536.9|6516.9|6530.3|6510.3|6547.7|6525.7|6529.2|6509.2|2470
1508450400000|2017-10-19 22:00:00|6524.6|6504.6|6542.6|6522.6|6543.6|6523.6|6524.6|6504.6|2632
1508709600000|2017-10-22 22:00:00|6547.6|6517.6|6539|6519|6547.6|6524|6533.5|6513.5|3797
1508796000000|2017-10-23 22:00:00|6538.5|6518.5|6553.3|6533.3|6559.6|6539.6|6525.3|6505.3|6540
1508882400000|2017-10-24 22:00:00|6553|6533|6519|6499|6556.5|6536.5|6512.1|6492.1|6988
1508968800000|2017-10-25 22:00:00|6517.8|6497.8|6544|6524|6544.8|6524.8|6503.2|6483.2|7943
1509055200000|2017-10-26 22:00:00|6541.6|6521.6|6523.5|6503.5|6553.3|6532|6523.5|6503.5|7481
1509318000000|2017-10-29 23:00:00|6526|6506|6520.3|6500.3|6530.7|6510.7|6513.3|6493.3|4118
1509404400000|2017-10-30 23:00:00|6519|6499|6501.7|6481.7|6524|6502|6499.1|6479.1|4754
1509490800000|2017-10-31 23:00:00|6506.5|6486.5|6486|6466|6512.3|6488.5|6477.4|6457.4|5971
1509577200000|2017-11-01 23:00:00|6484.5|6464.5|6483|6463|6498.6|6478.6|6477.7|6457.7|5863
1509663600000|2017-11-02 23:00:00|6483.5|6463.5|6496.7|6476.7|6501.8|6481.8|6474.5|6450.6|5085
1509922800000|2017-11-05 23:00:00|6508|6478|6493.5|6473.5|6508|6487.2|6488.7|6468.7|3907
1510009200000|2017-11-06 23:00:00|6492|6472|6550.3|6530.3|6557.1|6537.1|6492|6472|6947
1510095600000|2017-11-07 23:00:00|6549.5|6529.5|6527.5|6507.5|6555.3|6535.3|6525.9|6505.9|6766
1510182000000|2017-11-08 23:00:00|6531|6511|6547.5|6527.5|6552.5|6532.5|6521.8|6501.8|6959
1510268400000|2017-11-09 23:00:00|6542.5|6522.5|6575.8|6555.8|6576.6|6556.6|6536.2|6515|5908
1510527600000|2017-11-12 23:00:00|6572.5|6552.5|6579.4|6559.4|6591.8|6571.8|6564.3|6544.3|6545
1510614000000|2017-11-13 23:00:00|6573|6553|6581.5|6561.5|6597.8|6577.8|6567.5|6547.5|7378
1510700400000|2017-11-14 23:00:00|6582.5|6562.5|6568.5|6548.5|6585.5|6565.5|6553.3|6533.3|7052
1510786800000|2017-11-15 23:00:00|6575|6545|6557.5|6537.5|6578.2|6558.2|6548|6528|6839
1510873200000|2017-11-16 23:00:00|6538|6518|6526.1|6506.1|6539.9|6519.9|6499.5|6479.5|6554
1511132400000|2017-11-19 23:00:00|6526|6506|6540.2|6520.2|6545.6|6525.6|6526|6506|4585
1511218800000|2017-11-20 23:00:00|6545|6525|6510.2|6490.2|6548|6528|6508.2|6488.2|5316
1511305200000|2017-11-21 23:00:00|6516|6496|6505.1|6485.1|6526.8|6506.8|6500.8|6480.8|5571
1511391600000|2017-11-22 23:00:00|6508.5|6488.5|6494|6464|6523.5|6499.8|6484.5|6462.5|5538
1511478000000|2017-11-23 23:00:00|6490|6470|6489.8|6459.8|6505.7|6485.7|6484.3|6459.8|5355
1511737200000|2017-11-26 23:00:00|6500|6480|6478.5|6458.5|6513|6493|6464.5|6444.5|7775
1511823600000|2017-11-27 23:00:00|6481.5|6461.5|6474.9|6454.9|6489.1|6469.1|6460.4|6440.4|7585
1511910000000|2017-11-28 23:00:00|6477|6457|6469.5|6449.5|6479.3|6458.8|6454.2|6434.2|6845
1511996400000|2017-11-29 23:00:00|6470.8|6450.8|6489.8|6469.8|6496.6|6476.6|6470.8|6450.8|7802
1512082800000|2017-11-30 23:00:00|6488.5|6468.5|6485.5|6465.5|6497|6473.7|6476.3|6451.3|3813
1512342000000|2017-12-03 23:00:00|6490|6470|6468.3|6448.3|6498.5|6473|6463.7|6443.7|4476
1512428400000|2017-12-04 23:00:00|6467|6447|6473.5|6453.5|6483.5|6463.5|6455.6|6435.6|5319
1512514800000|2017-12-05 23:00:00|6477|6457|6485|6465|6492|6472|6471.8|6450.4|5876
1512601200000|2017-12-06 23:00:00|6487|6467|6485.2|6465.2|6492|6471.5|6480.1|6460.1|3928
1512687600000|2017-12-07 23:00:00|6484.5|6464.5|6478.2|6458.2|6492.5|6468.5|6464.5|6444.5|4762
1512946800000|2017-12-10 23:00:00|6477.5|6457.5|6467.5|6447.5|6481.5|6461.5|6460.9|6440.9|3210
1513033200000|2017-12-11 23:00:00|6470.5|6450.5|6488.5|6468.5|6491.7|6471.7|6468.6|6442.6|3765
1513119600000|2017-12-12 23:00:00|6487|6467|6463.5|6443.5|6489|6469|6460.1|6437|3353
1513206000000|2017-12-13 23:00:00|6459.5|6439.5|6455.8|6435.8|6475.9|6447.5|6439.1|6419.1|4803
1513292400000|2017-12-14 23:00:00|6454|6434|6434.3|6414.3|6460.9|6434|6427.8|6407.8|4538
1513551600000|2017-12-17 23:00:00|6439|6419|6448.2|6428.2|6505.7|6485.7|6430|6410|8650
1513638000000|2017-12-18 23:00:00|6456.5|6426.5|6438.5|6418.5|6459.5|6434|6422.2|6402.2|4691
1513724400000|2017-12-19 23:00:00|6436|6416|6424.4|6404.4|6440|6417.8|6422.8|6402.8|3440
1513810800000|2017-12-20 23:00:00|6426|6406|6428.6|6408.6|6439|6419|6424.1|6402.6|3769
1513897200000|2017-12-21 23:00:00|6432.5|6412.5|6427.2|6407.2|6436.6|6414.2|6425.8|6401.5|2326
1514242800000|2017-12-25 23:00:00|6435|6405|6434.6|6404.6|6435.8|6415.8|6425.5|6404.6|1361
1514329200000|2017-12-26 23:00:00|6434.5|6414.5|6437.7|6417.7|6443.2|6423.2|6432|6408|2137
1514415600000|2017-12-27 23:00:00|6445.1|6415.1|6432.6|6412.6|6451.4|6431.4|6424.5|6404.5|3761
1514502000000|2017-12-28 23:00:00|6435.7|6405.7|6412.3|6382.3|6438.7|6413.5|6402.8|6382.3|4251
1514847600000|2018-01-01 23:00:00|6397|6377|6371|6351|6404|6384|6367.4|6347.4|5306
1514934000000|2018-01-02 23:00:00|6378|6358|6369.1|6349.1|6387.3|6365.5|6364.6|6344.6|5323
1515020400000|2018-01-03 23:00:00|6383|6363|6361.8|6341.8|6386.8|6366.8|6358|6338|5135
1515106800000|2018-01-04 23:00:00|6361|6341|6355.2|6335.2|6368.8|6348.8|6346|6315.7|4624
1515366000000|2018-01-07 23:00:00|6353|6333|6374.7|6354.7|6383.7|6363.7|6352.3|6332.3|5094
1515452400000|2018-01-08 23:00:00|6379|6359|6394.1|6374.1|6405.4|6385.4|6369.6|6349.6|6729
1515538800000|2018-01-09 23:00:00|6398|6378|6407.3|6387.3|6414.9|6394.9|6386.7|6366.7|8303
1515625200000|2018-01-10 23:00:00|6402|6382|6395.5|6375.5|6412.6|6392.6|6392.4|6368.8|6860
1515711600000|2018-01-11 23:00:00|6390|6370|6382.3|6362.3|6403.2|6383.2|6378.1|6358.1|9149
1515970800000|2018-01-14 23:00:00|6381|6361|6382.3|6362.3|6389.3|6369.3|6363.7|6343.7|7215
1516057200000|2018-01-15 23:00:00|6397|6377|6435.8|6415.8|6447.2|6427.2|6389.2|6366.2|10677
1516143600000|2018-01-16 23:00:00|6438.5|6418.5|6416.5|6396.5|6444.5|6422.2|6405.7|6385.7|9353
1516230000000|2018-01-17 23:00:00|6418|6398|6418.9|6398.9|6427|6407|6406.2|6386.2|8879
1516316400000|2018-01-18 23:00:00|6415|6395|6417.2|6397.2|6418.8|6398.8|6391.7|6371.7|7695
1516575600000|2018-01-21 23:00:00|6422.3|6402.3|6422.3|6402.3|6431.9|6411.9|6403.5|6383.5|6432
1516662000000|2018-01-22 23:00:00|6408|6388|6411.1|6391.1|6425.8|6401.8|6405.3|6385.3|6723
1516748400000|2018-01-23 23:00:00|6406.5|6386.5|6383.1|6363.1|6409.7|6386.5|6382.2|6362.2|7690
1516834800000|2018-01-24 23:00:00|6386|6366|6386.5|6366.5|6394.1|6374|6367.3|6347.3|8991
1516921200000|2018-01-25 23:00:00|6385|6365|6391.6|6371.6|6395.5|6375.5|6373.9|6353.9|4555
1517180400000|2018-01-28 23:00:00|6389.5|6369.5|6395.9|6375.9|6401.3|6381.3|6380.7|6360.7|6346
1517266800000|2018-01-29 23:00:00|6397.5|6377.5|6411|6391|6414|6394|6391.4|6371.4|5966
1517353200000|2018-01-30 23:00:00|6406.5|6386.5|6400.3|6380.3|6411.5|6391.5|6387.8|6367.8|6324
1517439600000|2018-01-31 23:00:00|6406|6386|6424.5|6404.5|6443.3|6423.3|6385.6|6365.6|10900
1517526000000|2018-02-01 23:00:00|6432|6412|6458.5|6438.5|6462.6|6439.5|6407|6387|12688
1517785200000|2018-02-04 23:00:00|6463|6433|6460.1|6440.1|6463|6440.3|6435.2|6415.2|7380
1517871600000|2018-02-05 23:00:00|6469|6449|6441.2|6421.2|6483|6463|6440.7|6420.7|11031
1517958000000|2018-02-06 23:00:00|6447.5|6427.5|6467.8|6447.8|6470|6450|6440.8|6420.8|7438
1518044400000|2018-02-07 23:00:00|6468|6448|6496.3|6476.3|6496.3|6476.3|6448.9|6428.9|10895
1518130800000|2018-02-08 23:00:00|6483.5|6463.5|6457|6437|6484.5|6464.5|6456|6436|7692
1518390000000|2018-02-11 23:00:00|6460|6440|6458.5|6438.5|6471.4|6450.6|6455.5|6435.5|5171
1518476400000|2018-02-12 23:00:00|6462|6442|6458.5|6438.5|6466.9|6446.9|6452.3|6428.5|2562
1518562800000|2018-02-13 23:00:00|6458.3|6438.3|6435.9|6415.9|6469|6439.4|6429.9|6409.9|5184
1518649200000|2018-02-14 23:00:00|6427|6407|6421.3|6401.3|6435.8|6414.6|6417.1|6397.1|5486
1518735600000|2018-02-15 23:00:00|6421.5|6401.5|6473|6453|6477.3|6457.3|6412.5|6391.9|6810
1518994800000|2018-02-18 23:00:00|6473.5|6453.5|6482.5|6462.5|6499.8|6479.8|6470.5|6448.2|4273
1519081200000|2018-02-19 23:00:00|6489|6469|6531.8|6511.8|6531.9|6511.9|6477|6457|11270
1519167600000|2018-02-20 23:00:00|6528|6508|6527.3|6507.3|6533|6513|6504|6484|7754
1519254000000|2018-02-21 23:00:00|6547|6527|6535.9|6515.9|6551|6528.8|6524.3|6504.3|6876
1519340400000|2018-02-22 23:00:00|6533.7|6503.7|6523.9|6503.9|6539.5|6515|6507.7|6487.7|5461
1519599600000|2018-02-25 23:00:00|6519|6489|6519.4|6499.4|6525.4|6505.4|6501.1|6479|5728
1519686000000|2018-02-26 23:00:00|6523|6493|6558.5|6538.5|6563.4|6543.4|6516.8|6491.7|7872
1519772400000|2018-02-27 23:00:00|6556.9|6536.9|6565.3|6545.3|6577.3|6552.5|6546.7|6526.7|7725
1519858800000|2018-02-28 23:00:00|6574.5|6554.5|6559|6539|6578.3|6556.5|6551.9|6531.9|7373
1519945200000|2018-03-01 23:00:00|6556|6536|6558.6|6538.6|6573.1|6550|6550.2|6530|3293
1520204400000|2018-03-04 23:00:00|6555|6525|6544.4|6524.4|6561.9|6540.5|6533.6|6513.6|5508
1520290800000|2018-03-05 23:00:00|6538.3|6518.3|6524.4|6504.4|6552.5|6532.5|6518.8|6498.8|5051
1520377200000|2018-03-06 23:00:00|6532|6512|6529.3|6509.3|6538.8|6518.8|6525.5|6501.7|4507
1520463600000|2018-03-07 23:00:00|6536.5|6516.5|6549.4|6529.4|6557.5|6537.5|6528.8|6508.8|5715
1520550000000|2018-03-08 23:00:00|6550|6530|6533.6|6513.6|6568.6|6543.7|6533.2|6513.2|5801
1520809200000|2018-03-11 23:00:00|6537|6517|6534.7|6514.7|6547.6|6527.6|6534|6514|3620
1520895600000|2018-03-12 23:00:00|6534.5|6514.5|6523.5|6503.5|6540.7|6520.7|6508.2|6487.8|4967
1520982000000|2018-03-13 23:00:00|6520|6500|6529.3|6509.3|6543.7|6523.7|6516|6496|6943
1521068400000|2018-03-14 23:00:00|6536.5|6516.5|6542.5|6522.5|6542.7|6522.7|6519.4|6499.4|5771
1521154800000|2018-03-15 23:00:00|6538.5|6518.5|6548.1|6528.1|6548.4|6528.4|6525.2|6505.2|3948
1521414000000|2018-03-18 23:00:00|6548.5|6528.5|6573.3|6553.3|6579.8|6559.8|6543.2|6523.2|5302
1521500400000|2018-03-19 23:00:00|6568|6548|6569.3|6549.3|6575.4|6555.4|6560.6|6540.6|3107
1521586800000|2018-03-20 23:00:00|6567|6547|6549.3|6529.3|6572.5|6547.8|6549|6529|2280
1521673200000|2018-03-21 23:00:00|6556.2|6536.2|6560.4|6540.4|6566.3|6546.3|6543.7|6523.7|4402
1521759600000|2018-03-22 23:00:00|6564|6544|6546.5|6526.5|6564|6544|6535.2|6510|3929
1522015200000|2018-03-25 22:00:00|6543.5|6523.5|6515.7|6495.7|6543.5|6523.5|6510.5|6490.5|3996
1522101600000|2018-03-26 22:00:00|6517|6497|6520.5|6500.5|6528.3|6508.3|6502.6|6482.6|5497
1522188000000|2018-03-27 22:00:00|6524.5|6504.5|6546.5|6526.5|6556.6|6536.6|6517.5|6495.5|5880
1522274400000|2018-03-28 22:00:00|6548|6528|6538.5|6518.5|6554.1|6534.1|6538.2|6518.2|1697
1522360800000|2018-03-29 22:00:00|6547.6|6517.6|6541.6|6511.6|6551.5|6525.1|6535.1|6510|343
1522620000000|2018-04-01 22:00:00|6544.1|6514.1|6548|6528|6550|6530|6533.3|6513.1|1668
1522706400000|2018-04-02 22:00:00|6539.8|6519.8|6526.7|6506.7|6546.7|6524|6526.1|6506.1|3865
1522792800000|2018-04-03 22:00:00|6531.6|6511.6|6535|6515|6554.5|6534.5|6522.5|6502.5|5471
1522879200000|2018-04-04 22:00:00|6537.5|6517.5|6516.5|6496.5|6544|6524|6514.4|6494.4|5130
1522965600000|2018-04-05 22:00:00|6521.4|6501.4|6521.8|6501.8|6534.8|6514.8|6513|6492.8|5071
1523224800000|2018-04-08 22:00:00|6515.5|6495.5|6517.5|6497.5|6536|6516|6511.1|6491.1|5402
1523311200000|2018-04-09 22:00:00|6521.2|6501.2|6525.3|6505.3|6534.3|6514.3|6514|6494|3359
1523397600000|2018-04-10 22:00:00|6528|6508|6552|6532|6562.6|6542.6|6527|6507|5347
1523484000000|2018-04-11 22:00:00|6553.5|6533.5|6565.5|6545.5|6578.1|6557.3|6553.5|6533.5|6556
1523570400000|2018-04-12 22:00:00|6566|6546|6556|6536|6569.3|6548.5|6553.3|6533.3|4342
1523829600000|2018-04-15 22:00:00|6558.3|6538.3|6580|6560|6585.9|6565.9|6558.3|6538.3|4902
1523916000000|2018-04-16 22:00:00|6580.3|6560.3|6605.5|6585.5|6607.8|6587.8|6578|6557.5|5437
1524002400000|2018-04-17 22:00:00|6606.5|6586.5|6614.5|6594.5|6619.8|6599.8|6596.2|6576.2|4686
1524088800000|2018-04-18 22:00:00|6618|6598|6652|6632|6655|6635|6609.3|6589.3|5902
1524175200000|2018-04-19 22:00:00|6653.5|6633.5|6660.9|6640.9|6671.8|6651.8|6637.3|6617.3|5573
1524434400000|2018-04-22 22:00:00|6660.5|6640.5|6698.7|6678.7|6699.8|6679.8|6654.5|6634.5|6333
1524520800000|2018-04-23 22:00:00|6691|6671|6682.8|6662.8|6691|6671|6668.3|6648.3|6194
1524607200000|2018-04-24 22:00:00|6688|6668|6738.7|6718.7|6754.5|6734.5|6687.5|6664.4|9473
1524693600000|2018-04-25 22:00:00|6736|6716|6731.8|6711.8|6736|6716|6706.7|6686.7|7500
1524780000000|2018-04-26 22:00:00|6727.8|6707.8|6697|6677|6727.8|6707.8|6693.2|6673.2|6141
1525039200000|2018-04-29 22:00:00|6679|6659|6684.3|6664.3|6688.5|6668.5|6658|6637.5|3843
1525125600000|2018-04-30 22:00:00|6684.5|6664.5|6716.3|6696.3|6722.8|6702.8|6682|6657|2728
1525212000000|2018-05-01 22:00:00|6719|6699|6708.4|6688.4|6721.8|6701.8|6701.8|6677.3|7536
1525298400000|2018-05-02 22:00:00|6713|6693|6704.2|6684.2|6719|6699|6692|6669.5|7008
1525384800000|2018-05-03 22:00:00|6706.3|6686.3|6719.8|6699.8|6731.9|6711.9|6698.5|6678.2|6733
1525644000000|2018-05-06 22:00:00|6720.5|6700.5|6757.2|6737.2|6773.9|6753.9|6718|6698|7865
1525730400000|2018-05-07 22:00:00|6758.5|6738.5|6757.2|6737.2|6772.5|6752.5|6734|6714|9708
1525816800000|2018-05-08 22:00:00|6782.5|6762.5|6773|6753|6794.9|6774.9|6764.7|6744.7|9324
1525903200000|2018-05-09 22:00:00|6771.5|6751.5|6747.4|6727.4|6786.3|6766.3|6740|6720|9628
1525989600000|2018-05-10 22:00:00|6749.5|6729.5|6777.7|6757.7|6788|6763.3|6747.5|6727.5|6748
1526248800000|2018-05-13 22:00:00|6764.5|6744.5|6804.9|6784.9|6805.3|6785.3|6757.3|6737.3|7526
1526335200000|2018-05-14 22:00:00|6808|6788|6863.7|6843.7|6877|6856.7|6790.5|6770.5|14985
1526421600000|2018-05-15 22:00:00|6859.5|6839.5|6810.7|6790.7|6859.5|6839.5|6809|6789|12602
1526508000000|2018-05-16 22:00:00|6821.5|6801.5|6824.8|6804.8|6828.7|6808.7|6798.3|6778.3|7495
1526594400000|2018-05-17 22:00:00|6822.5|6802.5|6844.1|6824.1|6856.6|6836.6|6821.5|6801.5|7412
1526853600000|2018-05-20 22:00:00|6862.6|6842.6|6856|6836|6868.1|6848.1|6849.2|6829.2|6779
1526940000000|2018-05-21 22:00:00|6853|6833|6854.5|6834.5|6856.8|6836.8|6839|6819|7149
1527026400000|2018-05-22 22:00:00|6858.5|6838.5|6874.8|6854.8|6899|6879|6858.5|6838.5|10018
1527112800000|2018-05-23 22:00:00|6880|6860|6875.5|6855.5|6887.3|6867.3|6872.8|6851.1|7323
1527199200000|2018-05-24 22:00:00|6879|6859|6813.7|6793.7|6879|6859|6805|6785|12476
1527458400000|2018-05-27 22:00:00|6807|6787|6786|6766|6807|6787|6766.1|6746.1|8322
1527544800000|2018-05-28 22:00:00|6791.5|6771.5|6825.5|6805.5|6839.9|6819.9|6791.5|6771.5|11002
1527631200000|2018-05-29 22:00:00|6821|6801|6784.9|6764.9|6826|6806|6776.3|6756.3|12322
1527717600000|2018-05-30 22:00:00|6787|6767|6780.1|6760.1|6797.1|6777.1|6768.3|6748.3|11240
1527804000000|2018-05-31 22:00:00|6784|6764|6729.5|6709.5|6786|6766|6728.4|6706.5|11371
1528063200000|2018-06-03 22:00:00|6735|6715|6739.8|6719.8|6750|6730|6721.2|6701.2|7311
1528149600000|2018-06-04 22:00:00|6745|6725|6745.7|6725.7|6757.9|6737.9|6739|6716.9|7224
1528236000000|2018-06-05 22:00:00|6740|6720|6716.6|6696.6|6750.9|6730.9|6713.4|6693.4|10016
1528322400000|2018-06-06 22:00:00|6716|6696|6784.8|6764.8|6792.8|6772.8|6716|6696|8560
1528408800000|2018-06-07 22:00:00|6773|6753|6789.5|6769.5|6820.9|6800.9|6773|6753|10947
1528668000000|2018-06-10 22:00:00|6792|6772|6790.7|6770.7|6792.1|6772.1|6769.5|6749.5|6799
1528754400000|2018-06-11 22:00:00|6786|6766|6802.3|6782.3|6803.9|6783.9|6776|6751.6|7259
1528840800000|2018-06-12 22:00:00|6801|6781|6800.5|6770.5|6811|6791|6780.9|6756.9|6878
1528927200000|2018-06-13 22:00:00|6793|6773|6821.5|6801.5|6823.3|6803.3|6787.7|6767.7|7782
1529013600000|2018-06-14 22:00:00|6829.8|6809.8|6858.1|6838.1|6879.1|6859.1|6829|6807.1|11819
1529272800000|2018-06-17 22:00:00|6858.5|6838.5|6848.5|6828.5|6869.5|6849.5|6837.5|6817.5|10011
1529359200000|2018-06-18 22:00:00|6849|6829|6848.3|6828.3|6887.6|6867.6|6841.6|6817.1|11680
1529445600000|2018-06-19 22:00:00|6848|6828|6847.2|6827.2|6859.3|6839.3|6841.2|6821.2|9651
1529532000000|2018-06-20 22:00:00|6855.7|6835.7|6820.6|6800.6|6866.9|6846.9|6813.7|6793.7|11734
1529618400000|2018-06-21 22:00:00|6820.7|6800.7|6823.5|6803.5|6832.5|6812.5|6803.6|6783.6|9354
1529877600000|2018-06-24 22:00:00|6831.5|6811.5|6848.6|6828.6|6854.3|6834.3|6831.5|6811.5|8417
1529964000000|2018-06-25 22:00:00|6851|6831|6879.3|6859.3|6879.3|6859.3|6842.3|6822.3|6311
1530050400000|2018-06-26 22:00:00|6872|6852|6939|6919|6939.1|6919.1|6872|6852|11621
1530136800000|2018-06-27 22:00:00|6935.1|6905.1|6929.5|6909.5|6962.9|6942.9|6915.6|6895.6|11717
1530223200000|2018-06-28 22:00:00|6933|6903|6885.8|6865.8|6938|6910.5|6875.8|6855.8|11867
1530482400000|2018-07-01 22:00:00|6885.5|6865.5|6917|6897|6926.5|6906.5|6877.7|6857.7|9899
1530568800000|2018-07-02 22:00:00|6927.3|6907.3|6896.9|6876.9|6941.3|6921.3|6894.5|6874.5|13303
1530655200000|2018-07-03 22:00:00|6890.8|6870.8|6904.5|6884.5|6915.4|6895.4|6885|6861|8356
1530741600000|2018-07-04 22:00:00|6914.7|6894.7|6923.3|6903.3|6940.2|6919.8|6906.3|6886.3|10170
1530828000000|2018-07-05 22:00:00|6920|6900|6915.5|6895.5|6938.9|6918.9|6910.5|6885.7|11309
1531087200000|2018-07-08 22:00:00|6908|6888|6904.8|6884.8|6913.9|6893.9|6887|6867|7647
1531173600000|2018-07-09 22:00:00|6905|6885|6903.3|6883.3|6921.8|6901.8|6900.8|6880.8|7336
1531260000000|2018-07-10 22:00:00|6917.5|6897.5|6920.5|6900.5|6924.9|6904.9|6903.3|6883.3|9565
1531346400000|2018-07-11 22:00:00|6924|6904|6866.5|6846.5|6924|6904|6859.3|6839.3|10118
1531432800000|2018-07-12 22:00:00|6865.1|6845.1|6885.3|6865.3|6896.8|6876.8|6865.1|6845.1|9097
1531692000000|2018-07-15 22:00:00|6889.5|6859.5|6888.6|6868.6|6908.7|6888.7|6882|6859.5|6911
1531778400000|2018-07-16 22:00:00|6887|6867|6869.4|6849.4|6887|6867|6858.6|6838.6|8325
1531864800000|2018-07-17 22:00:00|6872|6852|6880.5|6860.5|6897.4|6872.9|6866|6846|8477
1531951200000|2018-07-18 22:00:00|6887.5|6867.5|6929.7|6909.7|6954.4|6934.4|6887.5|6867.5|13113
1532037600000|2018-07-19 22:00:00|6941|6921|6909.9|6889.9|6953|6933|6903.8|6882.3|12729
1532296800000|2018-07-22 22:00:00|6908.9|6888.9|6931.9|6911.9|6934.3|6914.3|6901|6881|7108
1532383200000|2018-07-23 22:00:00|6935|6915|6922.7|6902.7|6945.7|6925.7|6918|6898|8291
1532469600000|2018-07-24 22:00:00|6921|6901|6899.2|6879.2|6936|6912|6898.3|6878.3|7944
1532556000000|2018-07-25 22:00:00|6896|6876|6908.7|6888.7|6912.4|6892.4|6895.2|6875.2|6552
1532642400000|2018-07-26 22:00:00|6911|6891|6902.5|6882.5|6913.5|6893.5|6887.9|6867.9|8572
1532901600000|2018-07-29 22:00:00|6903|6883|6902.3|6882.3|6920.1|6900.1|6895.3|6875.3|5842
1532988000000|2018-07-30 22:00:00|6907|6887|6884.1|6864.1|6911|6891|6879.6|6859.6|6477
1533074400000|2018-07-31 22:00:00|6891|6871|6864.7|6844.7|6897.5|6876|6861.5|6838|7095
1533160800000|2018-08-01 22:00:00|6864|6844|6892.8|6872.8|6903.9|6883.9|6861.6|6841.6|8452
1533247200000|2018-08-02 22:00:00|6888|6868|6885.3|6865.3|6918.5|6898.5|6876.9|6852.7|10144
1533506400000|2018-08-05 22:00:00|6886.9|6866.9|6916.3|6896.3|6921.7|6901.7|6878|6858|6031
1533592800000|2018-08-06 22:00:00|6915|6895|6896.8|6876.8|6927.7|6906.5|6895.2|6875.2|7440
1533679200000|2018-08-07 22:00:00|6898.3|6878.3|6880.2|6860.2|6912|6892|6880.2|6860.2|7263
1533765600000|2018-08-08 22:00:00|6885.5|6865.5|6914.2|6894.2|6918.6|6898.6|6880|6858|5917
1533852000000|2018-08-09 22:00:00|6915.5|6895.5|6948.6|6928.6|6950.5|6930.5|6909.8|6889.8|12164
1534111200000|2018-08-12 22:00:00|7011.5|6991.5|7048.9|7028.9|7058.8|7038.8|7009|6989|10437
1534197600000|2018-08-13 22:00:00|7028.9|7008.9|7046.5|7026.5|7055|7035|7012.5|6992.5|12026
1534284000000|2018-08-14 22:00:00|7080|7050|7082.5|7062.5|7126.9|7106.9|7068.2|7048.2|6727
1534370400000|2018-08-15 22:00:00|7082.9|7062.9|7054.6|7034.6|7091.6|7071.6|7040|7020|13368
1534456800000|2018-08-16 22:00:00|7037|7017|7031.7|7011.7|7079.6|7059.6|7024.6|7002.1|7649
1534716000000|2018-08-19 22:00:00|7028.5|6981.5|7022.8|7002.8|7035.8|7015.8|5343.5|5193.5|8580
1534802400000|2018-08-20 22:00:00|7011|6991|7017.5|6997.5|7047.7|7027.7|6997.4|6977.4|10947
1534888800000|2018-08-21 22:00:00|7027|7007|7026.2|7006.2|7041.5|7020.6|7021.9|6998|3480
1534975200000|2018-08-22 22:00:00|7032|7012|7065.4|7045.4|7067.1|7047.1|7032|7012|8630
1535061600000|2018-08-23 22:00:00|7058.5|7038.5|7024.3|7004.3|7068.2|7046|7020.1|7000.1|8205
1535320800000|2018-08-26 22:00:00|7023.5|6993.5|7035.4|7015.4|7046.3|7026.3|7023.5|6993.5|1656
1535407200000|2018-08-27 22:00:00|7044|7024|7061.4|7041.4|7071.8|7051.8|7039|7018|8031
1535493600000|2018-08-28 22:00:00|7072.8|7052.8|7105.4|7085.4|7107.7|7087.7|7064.9|7044.9|11470
1535580000000|2018-08-29 22:00:00|7104|7084|7148.8|7128.8|7166.9|7146.9|7102|7069.6|10845
1535666400000|2018-08-30 22:00:00|7157|7127|7125.4|7105.4|7170.6|7146.5|7113.9|7093.9|10277
1535925600000|2018-09-02 22:00:00|7145.5|7115.5|7160.5|7140.5|7170.1|7145.4|7111|7091|9311
1536012000000|2018-09-03 22:00:00|7180|7160|7190.5|7170.5|7214|7194|7159.6|7139.6|13220
1536098400000|2018-09-04 22:00:00|7184.5|7164.5|7203|7183|7251.4|7231.4|7181.5|7161.5|15546
1536184800000|2018-09-05 22:00:00|7200.5|7180.5|7241.5|7221.5|7265.7|7245.7|7194.5|7169.5|12880
1536271200000|2018-09-06 22:00:00|7232.5|7212.5|7251.3|7231.3|7258.9|7238.9|7209.3|7189.3|15869
1536530400000|2018-09-09 22:00:00|7262|7242|7311|7291|7320.2|7300.2|7253.5|7233.5|16765
1536616800000|2018-09-10 22:00:00|7319.2|7289.2|7321.6|7301.6|7336.1|7316.1|7278.1|7253.2|15114
1536703200000|2018-09-11 22:00:00|7322|7292|7237.1|7217.1|7346.9|7326.9|7233.2|7203.8|16109
1536789600000|2018-09-12 22:00:00|7244|7214|7209|7189|7261.4|7241.4|7198.2|7178.2|8299
1536876000000|2018-09-13 22:00:00|7224.3|7194.3|7246.7|7226.7|7247.7|7227.7|7193.4|7173.4|19325
1537135200000|2018-09-16 22:00:00|7299|7269|7302.8|7282.8|7320.5|7300.5|7278|7258|17063
1537221600000|2018-09-17 22:00:00|7308|7288|7323|7303|7348.2|7328.2|7286.9|7266.9|18165
1537308000000|2018-09-18 22:00:00|7329.5|7309.5|7245.8|7225.8|7338.6|7318.6|7241.8|7221.8|20884
1537394400000|2018-09-19 22:00:00|7251.5|7221.5|7218|7198|7262.2|7242.2|7217.7|7197.7|7891
1537480800000|2018-09-20 22:00:00|7231|7201|7270.3|7250.3|7287.2|7267.2|7210.9|7190.9|19967
1537740000000|2018-09-23 22:00:00|7285.5|7255.5|7340.1|7320.1|7341|7321|7273.4|7253.4|15279
1537826400000|2018-09-24 22:00:00|7338.3|7318.3|7324|7304|7348.6|7328.6|7306.5|7286.5|14262
1537912800000|2018-09-25 22:00:00|7334|7310|7290.8|7260.8|7334|7314|7284.4|7254.4|10801
1537999200000|2018-09-26 22:00:00|7298.5|7278.5|7305.4|7285.4|7321.5|7301.5|7282.7|7262.7|15936
1538085600000|2018-09-27 22:00:00|7309.5|7289.5|7302.8|7282.8|7317|7297|7289.8|7269.8|11798
1538344800000|2018-09-30 22:00:00|7310|7290|7380.5|7360.5|7380.6|7360.6|7310|7288|11491
1538431200000|2018-10-01 22:00:00|7391|7361|7388.5|7368.5|7421.1|7401.1|7373.9|7353.7|6178
1538517600000|2018-10-02 22:00:00|7393.8|7363.8|7429.6|7409.6|7442.1|7418.1|7337.8|7317.8|16259
1538604000000|2018-10-03 22:00:00|7444|7424|7435.2|7415.2|7447|7427|7411.8|7391.8|16612
1538690400000|2018-10-04 22:00:00|7430|7410|7472.6|7452.6|7493.4|7463.5|7400.4|7380.4|20680
1538949600000|2018-10-07 22:00:00|7465|7445|7453.6|7433.6|7483.7|7463.7|7450.1|7423.6|9272
1539036000000|2018-10-08 22:00:00|7460|7430|7462.9|7442.9|7503.1|7483.1|7444|7418|12512
1539122400000|2018-10-09 22:00:00|7473|7443|7478.8|7458.8|7488.6|7468.6|7457.5|7437.5|13148
1539208800000|2018-10-10 22:00:00|7503.5|7483.5|7436.4|7416.4|7505.5|7485.5|7422.1|7402.1|21034
1539295200000|2018-10-11 22:00:00|7433|7413|7418.6|7398.6|7433.1|7413.1|7395.8|7375.8|15110
1539554400000|2018-10-14 22:00:00|7434|7404|7426|7406|7454.4|7434.4|7415.2|7395.2|10281
1539640800000|2018-10-15 22:00:00|7411|7391|7373.1|7353.1|7438.9|7418.9|7363.1|7343.1|12694
1539727200000|2018-10-16 22:00:00|7377.6|7357.6|7388.3|7368.3|7416.3|7396.3|7373|7353|13095
1539813600000|2018-10-17 22:00:00|7403|7383|7424.1|7404.1|7428.7|7407.8|7393.3|7373.3|6728
1539900000000|2018-10-18 22:00:00|7415|7395|7391.2|7371.2|7419|7395|7371.5|7351.5|14486
1540159200000|2018-10-21 22:00:00|7397.5|7377.5|7414.8|7384.8|7417.8|7397.8|7363.4|7343.4|14882
1540245600000|2018-10-22 22:00:00|7419|7399|7372.8|7352.8|7430.5|7410.5|7367.5|7347.5|16781
1540332000000|2018-10-23 22:00:00|7371.5|7351.5|7376.8|7346.8|7379|7355.2|5586.2|5436.2|17572
1540418400000|2018-10-24 22:00:00|7384.5|7364.5|7363.4|7333.4|7384.5|7364.5|7354.6|7333.4|14394
1540504800000|2018-10-25 22:00:00|7373|7353|7353.7|7333.7|7387.5|7366|7351.1|7331.1|14469
1540767600000|2018-10-28 23:00:00|7364.5|7344.5|7397.1|7377.1|7397.5|7377.5|7360.5|7340.5|10908
1540854000000|2018-10-29 23:00:00|7386.5|7366.5|7400.8|7380.8|7409.3|7389.3|7382.5|7359.7|12416
1540940400000|2018-10-30 23:00:00|7398|7378|7446.4|7426.4|7457.6|7437.6|7398|7378|19320
1541026800000|2018-10-31 23:00:00|7439.7|7409.7|7344.7|7314.7|7440|7413|7337.7|7314.7|19167
1541113200000|2018-11-01 23:00:00|7341|7321|7321.8|7291.8|7357|7335|5581|5431|27087
1541372400000|2018-11-04 23:00:00|7313|7293|7322.6|7302.6|7345.9|7325.9|7308.1|7284.6|15568
1541458800000|2018-11-05 23:00:00|7327|7297|7336.4|7306.4|7348.8|7322.8|7316|7296|13274
1541545200000|2018-11-06 23:00:00|7354.5|7324.5|7273.3|7253.3|7354.5|7324.5|7250|7230|12684
1541631600000|2018-11-07 23:00:00|7290|7260|7303.5|7283.5|7305.1|7285.1|7242.4|7222.4|9700
1541718000000|2018-11-08 23:00:00|7311|7281|7303.3|7273.3|7316.2|7296.2|7270.8|7250.8|18600
1541977200000|2018-11-11 23:00:00|7316|7286|7339.1|7309.1|7347|7327|7305.2|7282|16100
1542063600000|2018-11-12 23:00:00|7321.5|7301.5|7264.7|7244.7|7327|7307|5557|5407|17177
1542150000000|2018-11-13 23:00:00|7266.5|7236.5|7243.5|7223.5|7274.5|7254.5|7228.3|7208.3|16805
1542236400000|2018-11-14 23:00:00|7241|7211|7222.9|7192.9|7251|7231|7208.3|7178.5|21195
1542322800000|2018-11-15 23:00:00|7227.5|7197.5|7214.4|7184.4|7248.2|7227.5|5493.4|5343.4|18424
1542582000000|2018-11-18 23:00:00|7231.5|7201.5|7178.4|7158.4|7244.6|7224.6|7160.7|7140.7|17952
1542668400000|2018-11-19 23:00:00|7187|7157|7173.5|7153.5|7190|7170|7155.7|7135.7|15676
1542754800000|2018-11-20 23:00:00|7173|7143|7145.4|7115.4|7173|7145|7137|7112|7855
1542841200000|2018-11-21 23:00:00|7145|7115|7105.9|7075.9|7152.6|7132.6|7091.5|7070.8|13100
1542927600000|2018-11-22 23:00:00|7116|7086|7092.6|7062.6|7116|7086.9|7066.4|7046.4|6779
1543186800000|2018-11-25 23:00:00|7079.5|7049.5|7105.9|7085.9|7112.4|7092.4|7059.4|7039.4|15925
1543273200000|2018-11-26 23:00:00|7124|7094|7121.2|7101.2|7130.7|7110|7099.7|7079.7|15801
1543359600000|2018-11-27 23:00:00|7126.5|7096.5|7071.3|7051.3|7126.5|7098.2|5403.4|5253.4|14487
1543446000000|2018-11-28 23:00:00|7063|7033|7000.9|6980.9|7063|7033|6999.4|6979.4|19245
1543532400000|2018-11-29 23:00:00|7019|6989|7008.1|6988.1|7030.2|7004.6|6990.6|6968.1|14943
1543791600000|2018-12-02 23:00:00|7022.5|6992.5|7084.2|7064.2|7091.4|7071.4|7019.3|6990.5|18668
1543878000000|2018-12-03 23:00:00|7090.5|7060.5|7095.9|7075.9|7103.9|7083.9|7067.8|7046.5|17553
1543964400000|2018-12-04 23:00:00|7098.5|7068.5|7098|7078|7111.1|7086.6|7065.6|7045.6|16408
1544050800000|2018-12-05 23:00:00|7111|7081|7091.4|7061.4|7149|7129|7088.6|7058.6|22735
1544137200000|2018-12-06 23:00:00|7097.5|7067.5|7170.8|7150.8|7178.4|7155.2|7073.8|7053.8|19851
1544396400000|2018-12-09 23:00:00|7159.3|7129.3|7295.4|7265.4|7434.3|7286.3|7153.8|7129.3|22122
1544482800000|2018-12-10 23:00:00|7285|7255|7273.7|7253.7|7292.5|7262.5|7207.5|7187.5|24737
1544569200000|2018-12-11 23:00:00|7259|7229|7231.4|7201.4|7272|7242.3|7215.3|7195.3|18520
1544655600000|2018-12-12 23:00:00|7220.3|7190.3|7193|7173|7220.3|7192|7184.9|7156|16537
1544742000000|2018-12-13 23:00:00|7220|7190|7238.1|7208.1|7250.6|7230.6|5482|5332|13420
1545001200000|2018-12-16 23:00:00|7235.5|7205.5|7196.7|7176.7|7248.5|7208.9|7186.8|7166.8|12152
1545087600000|2018-12-17 23:00:00|7173|7143|7063.3|7043.3|7180.3|7150.9|7055|7033.4|18626
1545174000000|2018-12-18 23:00:00|7051.5|7021.5|7098.4|7078.4|7114|7084|7014.1|6994.1|20068
1545260400000|2018-12-19 23:00:00|7108.5|7078.5|7041.3|7021.3|7108.5|7078.5|5392.4|5242.4|26598
1545346800000|2018-12-20 23:00:00|7032.5|7002.5|7095.4|7039.9|7095.4|7048.4|7009.4|6989.4|24329
1545606000000|2018-12-23 23:00:00|7059|7029|7042.7|7012.7|7076.2|7047.2|7020.2|7000.2|19108
1545778800000|2018-12-25 23:00:00|7035.5|7001.5|7059.1|7028.3|7093.3|7028.3|7017.2|6987.2|19673
1545865200000|2018-12-26 23:00:00|7057|7023|7040.5|7010.5|7072|7052|7032.7|7002.7|14836
1545951600000|2018-12-27 23:00:00|7039|7009|7018.6|6988.6|7047|7024|7014.7|6984.7|16216
1546210800000|2018-12-30 23:00:00|7013.2|6983.2|6990.1|6960.1|7023.1|7003.1|6984|6954.8|13458
1546383600000|2019-01-01 23:00:00|7003|6973|7032.8|7012.8|7054.2|7034.2|6985.4|6959.4|18081
1546470000000|2019-01-02 23:00:00|7058.5|7028.5|7043.5|7023.5|7091.5|7065.7|7035.1|7013.3|20047
1546556400000|2019-01-03 23:00:00|7045.5|7011.5|6990.3|6960.3|7045.5|7011.5|6978|6958|19087
1546815600000|2019-01-06 23:00:00|6972.5|6938.5|7012.3|6992.3|7023.8|7003.8|6950.4|6930.4|19350
1546902000000|2019-01-07 23:00:00|7016.5|6986.5|7046.3|7026.3|7056.3|7036.3|7016.2|6986.2|17609
1546988400000|2019-01-08 23:00:00|7049|7015|7081.9|7061.9|7097.6|7077.6|5342.9|5192.9|21272
1547074800000|2019-01-09 23:00:00|7099.5|7069.5|7082.2|7062.2|7102.5|7080.6|5377.7|5227.7|18853
1547161200000|2019-01-10 23:00:00|7090|7056|7073.7|7053.7|7093.3|7073.3|7071.3|7040.5|16467
1547420400000|2019-01-13 23:00:00|7108.3|7065|7119.3|7099.3|7131.5|7111.5|5400.1|5250.1|12851
1547506800000|2019-01-14 23:00:00|7115.9|7085.9|7145.6|7125.6|7158.5|7134.6|7112.2|7085.8|13970
1547593200000|2019-01-15 23:00:00|7150.8|7120.8|7144|7124|7167.3|7147.3|7127.1|7106.9|10074
1547679600000|2019-01-16 23:00:00|7164.5|7134.5|7137.6|7117.6|7180|7160|7131.6|7106.8|11839
1547766000000|2019-01-17 23:00:00|7143.7|7113.7|7165.8|7145.8|7166.4|7146.4|7143.6|7113.6|11103
1548025200000|2019-01-20 23:00:00|7170|7140|7165.5|7135.5|7194.7|7174.7|7152.3|7132.3|11443
1548111600000|2019-01-21 23:00:00|7162.5|7132.5|7159.2|7139.2|7182.3|7162.3|7153.5|7129.5|9975
1548198000000|2019-01-22 23:00:00|7153.5|7123.5|7147.5|7127.5|7171.3|7151.3|7145.9|7115.9|9232
1548284400000|2019-01-23 23:00:00|7159|7129|7137.7|7107.7|7175|7145.4|7129.4|7106.7|8771
1548370800000|2019-01-24 23:00:00|7143.5|7111.5|7132.9|7112.9|7158.6|7138.6|7122.2|7101.7|9681
1548630000000|2019-01-27 23:00:00|7130.9|7100.9|7142|7122|7155.1|7135.1|7128.4|7100.9|5606
1548716400000|2019-01-28 23:00:00|7152.5|7122.5|7174.3|7154.3|7183.2|7160.3|7135.5|7115.5|5828
1548802800000|2019-01-29 23:00:00|7181|7139|7124.3|7104.3|7181|7152.8|7114|7094|7204
1548889200000|2019-01-30 23:00:00|7134.4|7104.4|7130.3|7110.3|7158.4|7138.4|7115.2|7091|9461
1548975600000|2019-01-31 23:00:00|7144.5|7114.5|7182.4|7162.4|7186.3|7166.3|7127.8|7107.8|12897
1549234800000|2019-02-03 23:00:00|7188.1|7158.1|7210|7190|7232.5|7212.5|7188.1|7158.1|6177
1549321200000|2019-02-04 23:00:00|7213.8|7183.8|7189.7|7169.7|7220.8|7200.8|7186.6|7166.6|5987
1549407600000|2019-02-05 23:00:00|7202.2|7172.2|7199.3|7179.3|7207.5|7187.5|7184.9|7164.9|3812
1549494000000|2019-02-06 23:00:00|7207.9|7177.9|7167.4|7147.4|7221.2|7196.2|7162.9|7142.9|9927
1549580400000|2019-02-07 23:00:00|7180.7|7150.7|7154.3|7134.3|7181.7|7159.3|7138.5|7118.5|7564
1549839600000|2019-02-10 23:00:00|7163.4|7133.4|7161.3|7141.3|7168.4|7147.6|7143.1|7123.1|5395
1549926000000|2019-02-11 23:00:00|7160.5|7130.5|7089.3|7069.3|7162.2|7133.8|7088.3|7068.3|7435
1550012400000|2019-02-12 23:00:00|7097.3|7067.3|7125.5|7105.5|7127.4|7107.4|7075.6|7047.6|6891
1550098800000|2019-02-13 23:00:00|7129.8|7099.8|7138.3|7123.3|7162.8|7147.8|7120|7099.8|7761
1550185200000|2019-02-14 23:00:00|7163.4|7133.4|7173.2|7158.2|7184.6|7169.6|7158.2|7133.4|8209
1550444400000|2019-02-17 23:00:00|7178.8|7148.8|7186.4|7156.4|7191.3|7176.3|7170|7147.4|4878
1550530800000|2019-02-18 23:00:00|7190.3|7160.3|7167.3|7152.3|7207.1|7185.9|7161|7146|3395
1550617200000|2019-02-19 23:00:00|7169.4|7139.4|7139.6|7124.6|7175.8|7155|7129.2|7114.2|4436
1550703600000|2019-02-20 23:00:00|7159.2|7129.2|7154|7139|7159.2|7142.4|7126.5|7111.5|7669
1550790000000|2019-02-21 23:00:00|7162.5|7132.5|7133.5|7118.5|7163.9|7142.4|7128.5|7113.5|4732
1551049200000|2019-02-24 23:00:00|7142.8|7112.8|7117.1|7102.1|7147.5|7128.3|7115.3|7100.3|3582
1551135600000|2019-02-25 23:00:00|7154.3|7124.3|7129.4|7114.4|7171.5|7154.7|7127.8|7112.8|6074
1551222000000|2019-02-26 23:00:00|7154.5|7124.5|7164.9|7149.9|7197.3|7181|7130|7114.1|9429
1551308400000|2019-02-27 23:00:00|7172|7142|7121.4|7106.4|7181.2|7157.4|7110|7090.9|8354
1551394800000|2019-02-28 23:00:00|7133.2|7103.2|7141.9|7126.9|7146.7|7131.7|7113.6|7086.5|6239
1551654000000|2019-03-03 23:00:00|7142.6|7112.6|7131.9|7116.9|7144.1|7120.5|7121.1|7093.5|1628
1551740400000|2019-03-04 23:00:00|7146|7116|7082.7|7067.7|7146|7117|7076.3|7061.3|8613
1551826800000|2019-03-05 23:00:00|7092.5|7062.5|7045|7030|7106.6|7090.7|7039.3|7024.3|6221
1551913200000|2019-03-06 23:00:00|7049.3|7019.3|7058.6|7043.6|7061.7|7046.7|7021|7005.4|7576
1551999600000|2019-03-07 23:00:00|7056.2|7026.2|7041.8|7026.8|7062.1|7047.1|7013|6998|8895
1552258800000|2019-03-10 23:00:00|7049.1|7019.1|7008.9|6993.9|7049.2|7026|7007.6|6992.6|5456
1552345200000|2019-03-11 23:00:00|7016|6986|6999.2|6969.2|7017|6996.4|6984.2|6967.4|6894
1552431600000|2019-03-12 23:00:00|7013|6983|7009.7|6979.7|7022.7|7007.7|6977.3|6962.3|7685
1552518000000|2019-03-13 23:00:00|7001.4|6971.4|6972.3|6957.3|7015.7|6992.3|6967.4|6952.4|7661
1552604400000|2019-03-14 23:00:00|6980.5|6950.5|6934.8|6919.8|6982|6961.4|6932.3|6917.3|8279
1552863600000|2019-03-17 23:00:00|6943.8|6913.8|6893.2|6878.2|6943.8|6917.8|6879.7|6864.7|8548
1552950000000|2019-03-18 23:00:00|6905.5|6875.5|6940.3|6925.3|6946.8|6931.8|6872.9|6857.9|9949
1553036400000|2019-03-19 23:00:00|6949.5|6919.5|6888.3|6873.3|6956.6|6938.8|6873.3|6858.3|7482
1553122800000|2019-03-20 23:00:00|6898.9|6868.9|6902.4|6887.4|6921.7|6906.7|6883.7|6868.7|2675
1553209200000|2019-03-21 23:00:00|6911.9|6881.9|6958.4|6943.4|6965|6950|6890.6|6871.8|8601
1553468400000|2019-03-24 23:00:00|6957.8|6927.8|6937.2|6922.2|6964.7|6949.7|6923.6|6908.6|7601
1553554800000|2019-03-25 23:00:00|6940.2|6910.2|6947.8|6932.8|6950|6935|6920.7|6905.7|4868
1553641200000|2019-03-26 23:00:00|6956.9|6926.9|6946.3|6931.3|6969|6954|6926.7|6911.7|10725
1553727600000|2019-03-27 23:00:00|6963|6933|6958.5|6943.5|6980.4|6962.7|6935|6920|5286
1553814000000|2019-03-28 23:00:00|6974.3|6944.3|6980.8|6965.8|6982.5|6967.5|6949.6|6934.6|5125
1554069600000|2019-03-31 22:00:00|6985.2|6955.2|6961.1|6946.1|6987.2|6972.2|6960.5|6939.9|2584
1554156000000|2019-04-01 22:00:00|6972.2|6957.2|6941.1|6926.1|6986.5|6966.5|6935.6|6920.6|6788
1554242400000|2019-04-02 22:00:00|6942|6912|6893.7|6878.7|6944.2|6917.5|6893|6878|10739
1554328800000|2019-04-03 22:00:00|6914.5|6884.5|6940.8|6925.8|6960.4|6945.4|6904.6|6881.5|9149
1554415200000|2019-04-04 22:00:00|6953|6923|6963.5|6948.5|6974.1|6958.6|6937.5|6915|6881
1554674400000|2019-04-07 22:00:00|6981.5|6951.5|6998.2|6983.2|7010.9|6995.9|6975.4|6951.5|5802
1554760800000|2019-04-08 22:00:00|7003|6973|6969.6|6954.6|7014.7|6999.7|6969.1|6954.1|6126
1554847200000|2019-04-09 22:00:00|6980.2|6950.2|6961.4|6946.4|6985.6|6968.3|6953.6|6936.5|5410
1554933600000|2019-04-10 22:00:00|6972.8|6942.8|6952.2|6937.2|6974.2|6952.3|6926.6|6911.6|6145
1555020000000|2019-04-11 22:00:00|6963.5|6933.5|6959.8|6944.8|6986|6971|6950.3|6928.5|6617
1555279200000|2019-04-14 22:00:00|6970.3|6940.3|6990.6|6975.6|6992.1|6977.1|6954.1|6927.6|6767
1555365600000|2019-04-15 22:00:00|6997.1|6967.1|6997.4|6982.4|7010.3|6994.9|6982.5|6962.6|5805
1555452000000|2019-04-16 22:00:00|7006.5|6976.5|6983.4|6968.4|7013.1|6993.1|6973.9|6958.9|3086
1555538400000|2019-04-17 22:00:00|6992.4|6962.4|6984.5|6969.5|7004.1|6989.1|6977.1|6962.1|8784
1555624800000|2019-04-18 22:00:00|6991.5|6961.5|6984.8|6954.8|6991.5|6969.1|6975.5|6953.1|1130
1555884000000|2019-04-21 22:00:00|6998|6968|7015.5|7000.5|7035.6|7020.6|6991.9|6968|8832
1555970400000|2019-04-22 22:00:00|7019|6989|7023.2|7008.2|7031.1|7016.1|7000.7|6979.7|6989
1556056800000|2019-04-23 22:00:00|7027.9|6997.9|7052.5|7037.5|7055.2|7040.2|7022.1|6996.5|8886
1556143200000|2019-04-24 22:00:00|7058.7|7028.7|7062.1|7047.1|7081|7066|7035.1|7020.1|6655
1556229600000|2019-04-25 22:00:00|7066|7036|7030.3|7015.3|7072.2|7057.2|7023|7008|5974
1556488800000|2019-04-28 22:00:00|7041|7011|7026.5|7011.5|7041.2|7020.4|7023.8|7003.4|2049
1556575200000|2019-04-29 22:00:00|7026|7011|7000.4|6985.4|7036.5|7021.5|6996.7|6981.7|7714
1556661600000|2019-04-30 22:00:00|7000.6|6985.6|7006.2|6991.2|7081.7|6998.8|6987.8|6902.6|2204
1556748000000|2019-05-01 22:00:00|6998|6983|6985.9|6970.9|7014.7|6990.8|6971.4|6953.8|5887
1556834400000|2019-05-02 22:00:00|6999.3|6969.3|6954.8|6939.8|7001.5|6970.3|6945.8|6930.8|5800
1557093600000|2019-05-05 22:00:00|6988|6958|6970.9|6955.9|6991.9|6976.8|6968.3|6951|7850
1557180000000|2019-05-06 22:00:00|6986|6956|7001.3|6986.3|7008.3|6993.3|5304.2|5154.2|5200
1557266400000|2019-05-07 22:00:00|7004.3|6974.3|7013.6|6998.6|7014.5|6999.5|6980.5|6965.5|4791
1557352800000|2019-05-08 22:00:00|7013.5|6998.5|7045.3|7030.3|7073.7|7058.7|7013.5|6998.5|7674
1557439200000|2019-05-09 22:00:00|7049.9|7019.9|7034.5|7019.5|7058|7041.6|7016.6|7001.6|6818
1557698400000|2019-05-12 22:00:00|7043.8|7013.8|7104.6|7089.6|7115.3|7100.3|7043.8|7013.8|9151
1557784800000|2019-05-13 22:00:00|7108.2|7078.2|7076.2|7061.2|7108.5|7085.3|7071.3|7056.3|5461
1557871200000|2019-05-14 22:00:00|7090|7060|7064.3|7049.3|7091.4|7074|7061.3|7046.3|5445
1557957600000|2019-05-15 22:00:00|7074|7059|7062|7047|7075.1|7060.1|7039.4|7024.4|4787
1558044000000|2019-05-16 22:00:00|7064|7034|7079.7|7064.7|7081.1|7066.1|7049.9|7034|5913
1558303200000|2019-05-19 22:00:00|6980.5|6950.5|7022.7|7007.7|7023.6|7008.6|6975.7|6949.5|10106
1558389600000|2019-05-20 22:00:00|7021.7|6991.7|7005.2|6990.2|7021.7|7005.7|7003.9|6980.7|5508
1558476000000|2019-05-21 22:00:00|7009.8|6994.8|7005.2|6990.2|7021.9|7006.9|7000.7|6981.8|7571
1558562400000|2019-05-22 22:00:00|7002.6|6987.6|7002.8|6987.8|7039.5|7024.5|6971.8|6956.8|13779
1558648800000|2019-05-23 22:00:00|7010.8|6980.8|6971.5|6956.5|7014.2|6999.2|6968.7|6953.7|5471
1558908000000|2019-05-26 22:00:00|6964.6|6949.6|6991.2|6961.2|6994.7|6979.7|6964.6|6946|4658
1558994400000|2019-05-27 22:00:00|6993.5|6978.5|6996.2|6981.2|7005.4|6990.4|6987.7|6972.7|4760
1559080800000|2019-05-28 22:00:00|7000.8|6985.8|7015.4|7000.4|7034.8|7019.8|7000.8|6985.8|5892
1559167200000|2019-05-29 22:00:00|7008.1|6978.1|7007.3|6992.3|7038.7|7016.1|6997.3|6972.8|5410
1559253600000|2019-05-30 22:00:00|7011.5|6996.5|6989.5|6974.5|7026.5|7011.5|6987.9|6972.9|6284
1559512800000|2019-06-02 22:00:00|6996|6981|6941|6926|6996|6981|6938.9|6923.9|6262
1559599200000|2019-06-03 22:00:00|6944.6|6929.6|6964.1|6949.1|6974.9|6959.9|6935.5|6920.5|5747
1559685600000|2019-06-04 22:00:00|6974|6944|6974.4|6959.4|6975.8|6960.8|6950.3|6935.3|3004
1559772000000|2019-06-05 22:00:00|6972.5|6957.5|6937.8|6922.8|6978|6963|6936.6|6921.6|5701
1559858400000|2019-06-06 22:00:00|6953.3|6923.3|6970|6955|6989.5|6974.5|6945.9|6923.3|5548
1560117600000|2019-06-09 22:00:00|6972.4|6957.4|6982.6|6967.6|6997|6982|6971.6|6956.6|5535
1560204000000|2019-06-10 22:00:00|6977|6962|6973|6958|6984|6969|6968.7|6953.7|4035
1560290400000|2019-06-11 22:00:00|6973.1|6958.1|6977.8|6962.8|6980.1|6964.3|6960|6942.9|3407
1560376800000|2019-06-12 22:00:00|6974|6959|6986.4|6971.4|6987.7|6972.7|6962|6947|3261
1560463200000|2019-06-13 22:00:00|6987|6972|7024.5|7009.5|7025.2|7010.2|6986.2|6971.2|4844
1560722400000|2019-06-16 22:00:00|7019|7004|7019.8|7004.8|7032.7|7017.7|7010.4|6995.4|2738
1560808800000|2019-06-17 22:00:00|7017.6|7002.6|6987|6972|7034.3|7012.3|6981.6|6966.6|5181
1560895200000|2019-06-18 22:00:00|6993|6963|6998.3|6983.3|7018.9|7003.9|6986.2|6963|4324
1560981600000|2019-06-19 22:00:00|6986.5|6971.5|6983.9|6968.9|7003.4|6988.4|6968.4|6953.4|6319
1561068000000|2019-06-20 22:00:00|7002.5|6987.5|6997|6982|7019|7004|6987.5|6966.3|5877
1561327200000|2019-06-23 22:00:00|6978.7|6963.7|6969.3|6954.3|6980.3|6965.3|6959|6944|565
1561413600000|2019-06-24 22:00:00|6969|6954|6971.3|6956.3|6982.8|6967.8|6962|6947|3862
1561500000000|2019-06-25 22:00:00|6984.3|6969.3|6968.7|6953.7|6995.9|6980.9|6960.9|6945.9|5967
1561586400000|2019-06-26 22:00:00|6973.7|6958.7|6941.7|6926.7|6978.9|6958.7|6937.1|6922.1|5841
1561672800000|2019-06-27 22:00:00|6950|6920|6931.3|6916.3|6950|6931|6923.1|6908.1|4704
1561932000000|2019-06-30 22:00:00|6927.4|6897.4|6924.7|6909.7|6943.2|6928.2|6918.9|6897.4|5199
1562018400000|2019-07-01 22:00:00|6927.6|6912.6|6920.4|6905.4|6942.1|6924.9|6918.8|6903.8|3811
1562104800000|2019-07-02 22:00:00|6922.9|6907.9|6909.8|6894.8|6924.6|6909.6|6908.1|6893.1|3862
1562191200000|2019-07-03 22:00:00|6906.6|6891.6|6894.5|6864.5|6920|6903.6|6881|6864.5|4630
1562277600000|2019-07-04 22:00:00|6894.1|6864.1|6875.2|6860.2|6909.3|6894.3|6868.1|6853.1|9321
1562536800000|2019-07-07 22:00:00|6893.2|6878.2|6893.8|6878.8|6904.4|6889.4|6883.2|6868.2|3978
1562623200000|2019-07-08 22:00:00|6888.4|6873.4|6884.7|6869.7|6915|6900|6882.6|6867.6|4898
1562709600000|2019-07-09 22:00:00|6889.8|6874.8|6868.8|6853.8|6901.5|6883.6|6861.3|6844.2|5070
1562796000000|2019-07-10 22:00:00|6866.4|6851.4|6877.6|6862.6|6879.3|6864.3|6854.6|6831.1|4866
1562882400000|2019-07-11 22:00:00|6877.2|6862.2|6885.2|6870.2|6896.2|6881.2|6871.2|6849.5|3270
1563141600000|2019-07-14 22:00:00|6904.3|6874.3|6884.5|6869.5|6904.3|6874.3|6878.7|6853.5|2925
1563228000000|2019-07-15 22:00:00|6892.5|6862.5|6897|6882|6906.3|6891.3|6879.7|6861.8|3197
1563314400000|2019-07-16 22:00:00|6900|6885|6908.6|6893.6|6924.8|6905|6893|6878|3843
1563400800000|2019-07-17 22:00:00|6917|6887|6890.9|6875.9|6937|6917.4|6890.8|6875.8|3331
1563487200000|2019-07-18 22:00:00|6909.7|6879.7|6925.7|6910.7|6926.6|6911.6|6894.9|6872.7|3995
1563746400000|2019-07-21 22:00:00|6937.5|6907.5|6927|6912|6939.8|6924.8|6922.1|6900|3467
1563832800000|2019-07-22 22:00:00|6928.3|6913.3|6943.3|6928.3|6943.3|6928.3|6922.1|6907.1|3206
1563919200000|2019-07-23 22:00:00|6945.9|6915.9|6926|6911|6951|6929.2|6924.1|6909.1|3637
1564005600000|2019-07-24 22:00:00|6930|6915|6943.7|6928.7|6952.5|6929.8|6917.5|6902.5|3550
1564092000000|2019-07-25 22:00:00|6948.3|6918.3|6918.7|6903.7|6953.4|6929.5|6911.7|6896.7|3386
1564351200000|2019-07-28 22:00:00|6915.8|6900.8|6902.6|6887.6|6928.7|6913.5|6899.3|6882.7|2815
1564437600000|2019-07-29 22:00:00|6905|6890|6917.9|6902.9|6923.1|6908.1|6894.5|6879.5|3358
1564524000000|2019-07-30 22:00:00|6917.1|6902.1|6943.8|6928.8|6953.4|6931.5|6908.2|6889.4|3960
1564610400000|2019-07-31 22:00:00|6949.6|6934.6|6961.5|6946.5|6966.5|6947.1|6914.7|6899.7|5065
1564696800000|2019-08-01 22:00:00|6968.5|6938.5|7002|6987|7019.5|7001.3|6954.5|6926.9|8766
1564956000000|2019-08-04 22:00:00|7047.5|7017.5|7162.6|7147.6|7174.2|7159.2|7047.5|7006.7|13800
1565042400000|2019-08-05 22:00:00|7150.3|7120.3|7133.6|7118.6|7150.9|7131.7|7089.3|7074.3|10901
1565128800000|2019-08-06 22:00:00|7132.9|7102.9|7140.1|7125.1|7188.2|7167.8|7097.8|7082.8|11105
1565215200000|2019-08-07 22:00:00|7123.4|7108.4|7085.9|7070.9|7135.5|7117.5|7074.2|7059.2|12476
1565301600000|2019-08-08 22:00:00|7096.8|7081.8|7138.7|7123.7|7149.8|7134.8|7084.2|7066.2|7031
1565560800000|2019-08-11 22:00:00|7146.9|7116.9|7166.8|7151.8|7177.4|7162.4|7130.2|7108.6|4653
1565647200000|2019-08-12 22:00:00|7172|7142|7124|7109|7202.8|7175.5|7111.4|7094.2|10802
1565733600000|2019-08-13 22:00:00|7140.1|7110.1|7197.9|7182.9|7209.3|7186.9|7120.8|7104.9|11756
1565820000000|2019-08-14 22:00:00|7204|7174|7185.7|7170.7|7223.8|7208.8|7169.2|7154.2|5795
1565906400000|2019-08-15 22:00:00|7196.5|7166.5|7167.3|7152.3|7197.6|7177.1|7146.1|7128.5|7644
1566165600000|2019-08-18 22:00:00|7163.6|7133.6|7214.1|7199.1|7216.7|7201.7|7146.4|7129.2|6372
1566252000000|2019-08-19 22:00:00|7208.2|7178.2|7193.4|7178.4|7224.3|7209.3|7191.7|7171.9|6106
1566338400000|2019-08-20 22:00:00|7202.2|7172.2|7182.5|7167.5|7207.6|7184.6|7172.6|7156|5737
1566424800000|2019-08-21 22:00:00|7189.8|7174.8|7231.1|7216.1|7243.7|7228.7|7185.1|7166.7|7090
1566511200000|2019-08-22 22:00:00|7248.8|7208.8|7224.2|7209.2|7293.4|7236|7182.5|7167.5|9345
1566770400000|2019-08-25 22:00:00|7251.4|7221.4|7218.8|7203.8|7274.4|7259.4|7218|7203|14587
1566856800000|2019-08-26 22:00:00|7222.4|7192.4|7194.6|7179.6|7231.2|7214.6|7178.6|7163.6|8566
1566943200000|2019-08-27 22:00:00|7202|7172|7219.8|7204.8|7226.6|7211.6|7188.8|7167.6|6322
1567029600000|2019-08-28 22:00:00|7227.5|7197.5|7208.8|7193.8|7250.6|7235.6|7201.4|7186.4|7804
1567116000000|2019-08-29 22:00:00|7214.2|7184.2|7207.9|7192.9|7225.9|7202.7|7171.9|7156.9|7668
1567375200000|2019-09-01 22:00:00|7225|7195|7236.3|7221.3|7240.2|7225.2|7216.4|7186.1|2286
1567461600000|2019-09-02 22:00:00|7242.5|7212.5|7258.1|7243.1|7284.5|7269.5|7236.5|7210.5|8615
1567548000000|2019-09-03 22:00:00|7267.1|7237.1|7235.9|7220.9|7271.8|7256.8|7235.1|7220.1|7934
1567634400000|2019-09-04 22:00:00|7237.5|7207.5|7229.3|7214.3|7245.6|7225|7218.5|7202.7|6124
1567720800000|2019-09-05 22:00:00|7231.9|7201.9|7206.2|7191.2|7240.9|7214.9|7192.9|7177.9|7083
1567980000000|2019-09-08 22:00:00|7215.9|7185.9|7218.4|7203.4|7220.4|7205.4|7190.4|7175.4|4653
1568066400000|2019-09-09 22:00:00|7224|7194|7227|7212|7242.9|7227.9|7222.2|7193.3|3037
1568152800000|2019-09-10 22:00:00|7238.5|7208.5|7191.3|7176.3|7238.5|7212.6|7190.9|7175.9|4828
1568239200000|2019-09-11 22:00:00|7198.7|7168.7|7138.7|7123.7|7198.7|7169.5|7124.5|7109.1|8752
1568325600000|2019-09-12 22:00:00|7145.5|7115.5|7144.4|7129.4|7152.6|7137.3|7122.8|7107.8|7152
1568584800000|2019-09-15 22:00:00|7204.3|7174.3|7226.8|7211.8|7230|7215|7180.4|7165.4|10301
1568671200000|2019-09-16 22:00:00|7232.9|7202.9|7182.5|7167.5|7244.5|7229.5|7178.8|7159|7751
1568757600000|2019-09-17 22:00:00|7196.2|7166.2|7170.4|7140.4|7201.4|7179|7147.9|7123.8|6178
1568844000000|2019-09-18 22:00:00|7177.4|7147.4|7179.8|7164.8|7192.3|7165.3|7144.9|7129.9|7339
1568930400000|2019-09-19 22:00:00|7182.1|7152.1|7159.7|7144.7|7182.5|7152.5|7101.9|7086.9|11481
1569189600000|2019-09-22 22:00:00|7154.5|7124.5|7115.9|7100.9|7169.2|7140.4|7112.4|7097.4|6272
1569276000000|2019-09-23 22:00:00|7125.7|7095.7|7135.8|7120.8|7143.9|7125.6|7110.4|7090.6|5913
1569362400000|2019-09-24 22:00:00|7147.5|7117.5|7139.6|7124.6|7156.7|7135|7133.5|7113.4|4231
1569448800000|2019-09-25 22:00:00|7149|7119|7134.4|7119.4|7149.8|7122.4|7117.6|7102.6|5371
1569535200000|2019-09-26 22:00:00|7133|7103|7099.7|7084.7|7137.8|7114.6|7072.1|7057.1|5919
1569794400000|2019-09-29 22:00:00|7096.7|7066.7|7099.6|7084.6|7122.9|7107.9|7072.3|7051.1|7597
1569880800000|2019-09-30 22:00:00|7108.2|7078.2|7145.2|7130.2|7158.7|7143.7|7106|7077.9|9455
1569967200000|2019-10-01 22:00:00|7149.5|7119.5|7149.5|7134.5|7171.6|7156.6|7136|7114.4|4274
1570053600000|2019-10-02 22:00:00|7156.2|7126.2|7133.3|7118.3|7169.7|7154.7|7120.8|7105.8|9696
1570140000000|2019-10-03 22:00:00|7134.1|7119.1|7121.2|7106.2|7134.1|7119.1|7119.6|7104.6|70
1570399200000|2019-10-06 22:00:00|7146.3|7116.3|7142.1|7127.1|7159.6|7134.3|7130.3|7112.9|7696
1570485600000|2019-10-07 22:00:00|7149.7|7119.7|7163.6|7148.6|7168.9|7149.5|7120.1|7105.1|3788
1570572000000|2019-10-08 22:00:00|7160.3|7130.3|7148.9|7133.9|7160.3|7141.4|7130.5|7115.5|5303
1570658400000|2019-10-09 22:00:00|7148.8|7118.8|7129|7114|7150.8|7135.8|7116.5|7101.5|5835
1570744800000|2019-10-10 22:00:00|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|1
1571004000000|2019-10-13 22:00:00|7142|7112|7154.6|7139.6|7160.3|7145.3|7107.1|7092.1|6087
1571090400000|2019-10-14 22:00:00|7159.2|7129.2|7184.6|7169.6|7194.9|7179.9|7151.9|7129|7217
1571176800000|2019-10-15 22:00:00|7194.5|7164.5|7171.5|7156.5|7204.7|7189.7|7170.2|7151|7978
1571263200000|2019-10-16 22:00:00|7187.1|7157.1|7150.6|7135.6|7187.1|7164.6|7139.8|7122.4|7776
1571349600000|2019-10-17 22:00:00|7152.6|7122.6|7142.6|7127.6|7164.3|7148.6|7135.5|7119.5|6127
1571608800000|2019-10-20 22:00:00|7152.1|7122.1|7125|7110|7155.9|7125.9|7108|7093|2787
1571695200000|2019-10-21 22:00:00|7111.3|7096.3|7118.5|7103.5|7132.7|7116.7|7109.7|7086.5|5089
1571781600000|2019-10-22 22:00:00|7133.9|7103.9|7101.8|7086.8|7139.9|7118.8|7099.6|7084.6|4328
1571868000000|2019-10-23 22:00:00|7112.6|7082.6|7123.8|7108.8|7135.7|7120.7|7103.4|7079.2|5470
1571954400000|2019-10-24 22:00:00|7134.6|7104.6|7108.9|7093.9|7140.8|7118.4|7101.8|7086.8|5447
1572217200000|2019-10-27 23:00:00|7113.9|7083.9|7100|7085|7121.1|7099.2|7092.9|7077.9|1851
1572303600000|2019-10-28 23:00:00|7105.2|7075.2|7113.6|7098.6|7115.5|7100.5|7091.6|7074.3|4086
1572390000000|2019-10-29 23:00:00|7110.5|7095.5|7109.8|7094.8|7142.4|7116.8|7107.7|7081.9|5172
1572476400000|2019-10-30 23:00:00|7119.4|7089.4|7135.6|7120.6|7144.1|7129.1|7098.2|7082|5651
1572562800000|2019-10-31 23:00:00|7136|7106|7088.8|7058.8|7136|7111.4|7074.7|7052|5603
1572822000000|2019-11-03 23:00:00|7081|7066|7110|7095|7116.6|7101.6|7080.4|7065.4|4397
1572908400000|2019-11-04 23:00:00|7103.4|7088.4|7101.5|7086.5|7109.7|7094.7|7084.2|7069.2|5593
1572994800000|2019-11-05 23:00:00|7103.1|7088.1|7131|7116|7135|7120|7100|7085|5673
1573081200000|2019-11-06 23:00:00|7135.2|7120.2|7125.7|7110.7|7136.6|7121.6|7112.3|7095|6664
1573167600000|2019-11-07 23:00:00|7154|7139|7161.5|7146.5|7166.8|7148.3|7141.3|7126.3|6444
1573426800000|2019-11-10 23:00:00|7161.2|7146.2|7189.4|7159.4|7195.6|7173.3|7155.6|7124.4|5836
1573513200000|2019-11-11 23:00:00|7190.9|7160.9|7207.2|7192.2|7209.8|7194.8|7175.5|7160.5|3325
1573599600000|2019-11-12 23:00:00|7203.5|7188.5|7249.3|7234.3|7250.9|7235.9|7193.6|7178.6|5792
1573686000000|2019-11-13 23:00:00|7242.5|7212.5|7226.2|7211.2|7251.4|7236.4|7215.6|7200.6|6439
1573772400000|2019-11-14 23:00:00|7208.6|7193.6|7194.9|7179.9|7216.7|7201.7|7189.2|7174.2|4863
1574031600000|2019-11-17 23:00:00|7194.2|7179.2|7223.8|7208.8|7225.2|7210.2|7186.6|7171.6|4046
1574118000000|2019-11-18 23:00:00|7224.6|7209.6|7213|7198|7230.5|7215.5|7192.2|7177.2|4668
1574204400000|2019-11-19 23:00:00|7209.8|7194.8|7206|7191|7220.4|7205.4|7194.6|7179.6|4767
1574290800000|2019-11-20 23:00:00|7213.2|7198.2|7203.3|7188.3|7218.6|7203.6|7198.2|7183.2|5382
1574377200000|2019-11-21 23:00:00|7209.2|7179.2|7204.1|7189.1|7213.1|7198.1|7190.2|7175.2|4638
1574636400000|2019-11-24 23:00:00|7201.7|7171.7|7190.5|7175.5|7207.4|7192.4|7186.2|7171.2|3351
1574722800000|2019-11-25 23:00:00|7190.8|7175.8|7170|7155|7193.7|7178.7|7170|7155|4303
1574809200000|2019-11-26 23:00:00|7167.5|7152.5|7149.6|7134.6|7172.5|7157.5|7148|7126.4|5150
1574895600000|2019-11-27 23:00:00|7165.9|7135.9|7183.6|7153.6|7191|7175.8|7158|7135.9|3476
1574982000000|2019-11-28 23:00:00|7185.5|7170.5|7202.3|7187.3|7212.6|7197.6|7184|7169|5019
1575241200000|2019-12-01 23:00:00|7209.2|7179.2|7190.9|7175.9|7211.8|7193.3|7186.7|7171.7|4385
1575327600000|2019-12-02 23:00:00|7189|7174|7205.1|7190.1|7210.2|7195.2|7178.9|7163.9|5651
1575414000000|2019-12-03 23:00:00|7206.5|7191.5|7172.4|7157.4|7207.3|7192.3|7170.9|7155.9|4555
1575500400000|2019-12-04 23:00:00|7185|7155|7148.1|7133.1|7190.4|7175.4|7143.8|7128.8|5939
1575586800000|2019-12-05 23:00:00|7151.4|7136.4|7152|7137|7167|7152|7143.6|7126.5|5620
1575846000000|2019-12-08 23:00:00|7155.2|7125.2|7127.6|7112.6|7156.5|7137|7126.6|7111.6|4730
1575932400000|2019-12-09 23:00:00|7134.7|7104.7|7111|7096|7136|7116.9|7109.9|7094.9|5274
1576018800000|2019-12-10 23:00:00|7124.2|7094.2|7099.8|7084.8|7125.4|7108|7096.8|7081.2|5095
1576105200000|2019-12-11 23:00:00|7096.9|7081.9|7078|7063|7118.8|7103.8|7078|7063|7253
1576191600000|2019-12-12 23:00:00|7090.6|7060.6|7095.4|7080.4|7113.3|7098.3|7076.5|7059.8|7725
1576450800000|2019-12-15 23:00:00|7103.5|7088.5|7118.8|7103.8|7132.6|7117.6|7101.5|7086.5|5465
1576537200000|2019-12-16 23:00:00|7120.8|7105.8|7130.6|7115.6|7134.4|7119.4|7110.3|7095.3|4379
1576623600000|2019-12-17 23:00:00|7144.9|7114.9|7130.6|7115.6|7145|7127.4|7123.6|7104.6|4281
1576710000000|2019-12-18 23:00:00|7127.3|7112.3|7147.4|7132.4|7151.4|7136.4|7115.7|7100.7|4768
1576796400000|2019-12-19 23:00:00|7143.1|7128.1|7134.2|7119.2|7156.4|7138|7133.2|7118.2|3364
1577055600000|2019-12-22 23:00:00|7151|7121|7151|7136|7160|7145|7141.2|7120.5|2573
1577142000000|2019-12-23 23:00:00|7158.8|7128.8|7161.6|7131.6|7166.7|7143.2|7143.5|7126.6|1950
1577314800000|2019-12-25 23:00:00|7158.3|7128.3|7156.6|7141.6|7172.8|7143.3|7148.2|7117.4|3574
1577401200000|2019-12-26 23:00:00|7152.6|7137.6|7173|7158|7185.3|7170.3|7147.8|7132.8|3333
1577660400000|2019-12-29 23:00:00|7170.2|7140.2|7163|7148|7171.2|7156|7157|7138.6|3518
1577746800000|2019-12-30 23:00:00|7158.6|7143.6|7151.6|7136.6|7164.5|7149.5|7142.2|7127.2|3368
1577919600000|2020-01-01 23:00:00|7155.9|7140.9|7152.5|7137.5|7176.4|7153.1|7152.4|7137.4|3361
1578006000000|2020-01-02 23:00:00|7185.2|7170.2|7207.6|7192.6|7214.5|7199.5|7180.9|7165.9|6858
1578265200000|2020-01-05 23:00:00|7234.9|7219.9|7214.6|7199.6|7247.3|7232.3|7213.1|7198.1|4974
1578351600000|2020-01-06 23:00:00|7202.8|7187.8|7226.4|7211.4|7226.4|7211.4|7197.8|7182.8|5481
1578438000000|2020-01-07 23:00:00|7240.1|7210.1|7175.5|7160.5|7240.4|7225.4|7164.3|7149.3|8966
1578524400000|2020-01-08 23:00:00|7173.6|7158.6|7147.8|7132.8|7182.1|7167.1|7141.1|7126.1|7264
1578610800000|2020-01-09 23:00:00|7150.6|7135.6|7123|7108|7152.4|7137.4|7111.8|7091.9|7998
1578870000000|2020-01-12 23:00:00|7116|7086|7101.8|7086.8|7124.5|7109.5|7094.4|7079.4|5988
1578956400000|2020-01-13 23:00:00|7111.6|7081.6|7120.6|7105.6|7126.2|7111.2|7102.6|7081.6|6989
1579042800000|2020-01-14 23:00:00|7127.3|7112.3|7100.2|7085.2|7128.3|7113.3|7096.5|7081.5|5663
1579129200000|2020-01-15 23:00:00|7105.3|7090.3|7127.9|7112.9|7131|7116|7101.4|7086.4|4763
1579215600000|2020-01-16 23:00:00|7128.7|7113.7|7134.1|7119.1|7140.8|7125.8|7121.4|7106.4|4374
1579474800000|2020-01-19 23:00:00|7134.5|7119.5|7131.9|7116.9|7144.2|7129.2|7129.6|7114.6|3075
1579561200000|2020-01-20 23:00:00|7146.6|7131.6|7154.2|7139.2|7156.1|7141.1|7137.9|7122.9|3672
1579647600000|2020-01-21 23:00:00|7142|7127|7136.4|7121.4|7150.5|7135.5|7133.2|7118.2|3847
1579734000000|2020-01-22 23:00:00|7145|7130|7159.2|7144.2|7173.2|7158.2|7141.5|7126.5|4634
1579820400000|2020-01-23 23:00:00|7159.9|7144.9|7157|7142|7162.9|7147.9|7147.7|7132.7|5131
1580079600000|2020-01-26 23:00:00|7171.1|7156.1|7174.1|7159.1|7179.3|7164.3|7165|7150|6297
1580166000000|2020-01-27 23:00:00|7174.2|7144.2|7149.3|7134.3|7176.3|7155.4|7146.1|7131.1|5851
1580252400000|2020-01-28 23:00:00|7150.3|7135.3|7159.3|7144.3|7169.1|7154.1|7144.7|7129.7|4601
1580338800000|2020-01-29 23:00:00|7167.8|7152.8|7181.5|7166.5|7204.2|7189.2|7167.8|7152.8|6589
1580425200000|2020-01-30 23:00:00|7176.9|7161.9|7191.4|7176.4|7192.4|7177.4|7160.4|7145.4|8791
1580684400000|2020-02-02 23:00:00|7198|7183|7159.1|7144.1|7198.4|7183.4|7157.8|7142.8|7161
1580770800000|2020-02-03 23:00:00|7151.5|7136.5|7139.4|7124.4|7157.3|7142.3|7135.6|7120.6|6971
1580857200000|2020-02-04 23:00:00|7151|7136|7148.8|7133.8|7156|7141|7136.9|7121.9|6525
1580943600000|2020-02-05 23:00:00|7149.2|7134.2|7155.6|7140.6|7159.9|7144.9|7140.3|7120.5|5686
1581030000000|2020-02-06 23:00:00|7154.5|7139.5|7179.5|7164.5|7185.7|7170.7|7144.4|7129.4|5713
1581289200000|2020-02-09 23:00:00|7164|7149|7158.4|7143.4|7173.4|7158.4|7154.1|7139.1|5649
1581375600000|2020-02-10 23:00:00|7153.6|7138.6|7156.9|7141.9|7163|7145|7144.9|7125.7|4487
1581462000000|2020-02-11 23:00:00|7150.3|7135.3|7155.9|7140.9|7163.6|7148.6|7145.8|7127.7|4051
1581548400000|2020-02-12 23:00:00|7161.8|7146.8|7159.4|7144.4|7176.3|7161.3|7151.3|7132.3|3778
1581634800000|2020-02-13 23:00:00|7154.8|7139.8|7186.7|7171.7|7188.4|7173.4|7154.6|7139.6|4670
1581894000000|2020-02-16 23:00:00|7171.7|7156.7|7160.5|7145.5|7176|7161|7155.5|7139.2|3171
1581980400000|2020-02-17 23:00:00|7170.4|7155.4|7186.5|7171.5|7190|7175|7165.6|7150.6|4669
1582066800000|2020-02-18 23:00:00|7192.4|7162.4|7188.7|7173.7|7192.9|7175.8|7168|7153|3785
1582153200000|2020-02-19 23:00:00|7210.6|7195.6|7219|7204|7231.2|7216.2|7185.2|7170.2|7539
1582239600000|2020-02-20 23:00:00|7225.6|7195.6|7220.8|7205.8|7244.3|7222.7|7210.4|7194|5056
1582498800000|2020-02-23 23:00:00|7223.7|7208.7|7240|7225|7249.5|7234.5|7211.7|7196.7|5217
1582585200000|2020-02-24 23:00:00|7219.6|7204.6|7227.2|7197.2|7228.3|7211.1|7193.1|7178.1|5192
1582671600000|2020-02-25 23:00:00|7211.6|7196.6|7201.9|7186.9|7216.1|7201.1|7189.2|7174.2|7212
1582758000000|2020-02-26 23:00:00|7204.1|7189.1|7213.7|7183.7|7216.9|7196.3|7184.2|7162.6|5931
1582844400000|2020-02-27 23:00:00|7232.4|7217.4|7282.2|7252.2|7324.5|7301.9|7224.3|7209.3|11620
1583103600000|2020-03-01 23:00:00|7268.6|7238.6|7291.2|7276.2|7350.5|7335.5|7249.5|7234.5|11062
1583190000000|2020-03-02 23:00:00|7296.5|7281.5|7392.6|7362.6|7398.5|7383.5|7294.6|7279.6|10349
1583276400000|2020-03-03 23:00:00|7362.4|7347.4|7411.7|7396.7|7435|7420|7343.5|7328.5|11298
1583362800000|2020-03-04 23:00:00|7398|7383|7453.3|7438.3|7467.8|7452.8|7376|7361|9259
1583449200000|2020-03-05 23:00:00|7487.4|7457.4|7499.6|7469.6|7526.4|7511.4|7429.9|7414.9|11439
1583708400000|2020-03-08 23:00:00|7497.1|7467.1|7524.8|7509.8|7537.7|7522.7|7473.8|7458.8|8944
1583794800000|2020-03-09 23:00:00|7486.6|7456.6|7442.6|7412.6|7500.3|7485.3|7431.1|7408.4|6041
1583881200000|2020-03-10 23:00:00|7475.6|7445.6|7488.6|7473.6|7493.3|7478.3|7418.4|7403.4|9563
1583967600000|2020-03-11 23:00:00|7526.3|7511.3|7543.5|7513.5|7575.9|7545.9|7498.3|7483.3|18347
1584054000000|2020-03-12 23:00:00|7576.9|7546.9|7485.2|7455.2|7615.7|7585.7|7459.5|7436.3|19586
1584313200000|2020-03-15 23:00:00|7518.1|7488.1|7514.1|7484.1|7543.7|7521.8|7487.7|7457.7|4115
1584399600000|2020-03-16 23:00:00|7515.4|7485.4|7480.1|7465.1|7516.1|7494.9|7455.8|7440.8|3419
1584486000000|2020-03-17 23:00:00|7464.1|7449.1|7604.9|7574.9|7621.6|7593.3|7455.7|7440.7|8509
1584572400000|2020-03-18 23:00:00|7675.2|7621.3|7625|7595|7675.2|7647.7|7577.7|7548.5|13291
1584658800000|2020-03-19 23:00:00|7599.4|7569.4|7667.1|7637.1|7676.1|7651.6|7552.1|7537.1|9162
1584918000000|2020-03-22 23:00:00|7718.3|7703.3|7795.6|7765.6|7806.2|7778.9|7708.9|7689.8|8894
1585004400000|2020-03-23 23:00:00|7749.9|7719.9|7751|7721|7804.4|7785.4|7737.7|7712.3|7344
1585090800000|2020-03-24 23:00:00|7756.6|7726.6|7729|7699|7786.7|7768.8|7712|7693.3|2765
1585177200000|2020-03-25 23:00:00|7749.3|7719.3|7637.4|7622.4|7749.8|7729.4|7633.9|7618.9|7151
1585263600000|2020-03-26 23:00:00|7617.6|7587.6|7673.8|7643.8|7752.3|7722.3|7568.1|7553.1|10059
1585519200000|2020-03-29 22:00:00|7712.1|7677.1|7659.1|7644.1|7712.1|7677.1|7628.2|7613.2|5994
1585605600000|2020-03-30 22:00:00|7652.2|7637.2|7634.3|7604.3|7675.7|7660.7|7601.8|7586.8|9789
1585692000000|2020-03-31 22:00:00|7639.8|7609.8|7779.1|7749.1|7783.5|7758.8|7636.4|7606.4|4401
1585778400000|2020-04-01 22:00:00|7757.5|7727.5|7732.6|7717.6|7767.9|7745.2|7716.8|7701.8|7935
1585864800000|2020-04-02 22:00:00|7729.2|7694.2|7782.1|7752.1|7782.6|7761.1|7689.5|7674.5|8760
1586124000000|2020-04-05 22:00:00|7782.6|7747.6|7724.8|7709.8|7782.6|7747.6|7723.4|7707.3|10316
1586210400000|2020-04-06 22:00:00|7721.3|7689.8|7685.6|7655.6|7729.3|7710.7|7652.6|7632.2|10474
1586296800000|2020-04-07 22:00:00|7715|7680|7698.1|7683.1|7741.2|7720.4|7673.2|7658.2|5816
1586383200000|2020-04-08 22:00:00|7701.6|7686.6|7681.5|7666.5|7746.7|7731.7|7666|7649.3|9865
1586469600000|2020-04-09 22:00:00|7695.1|7660.1|7710|7680|7717.8|7687.8|7674.4|7651.3|262
1586728800000|2020-04-12 22:00:00|7720.7|7685.7|7704.8|7689.8|7725.3|7710.3|7693.5|7676.9|8745
1586815200000|2020-04-13 22:00:00|7704.9|7689.9|7677.8|7662.8|7720.2|7705.2|7669.5|7654.5|2893
1586901600000|2020-04-14 22:00:00|7677.3|7642.3|7738.5|7708.5|7761.5|7739.7|7654.6|7632.7|12654
1586988000000|2020-04-15 22:00:00|7726.6|7711.6|7764|7749|7772.9|7754.6|7726.6|7711.6|9107
1587074400000|2020-04-16 22:00:00|7728.2|7698.2|7724.9|7709.9|7743.3|7719.7|7689.2|7674.2|15768
1587333600000|2020-04-19 22:00:00|7723.9|7708.9|7727.2|7712.2|7737.3|7719.6|7701.4|7680|8400
1587420000000|2020-04-20 22:00:00|7765|7735|7785|7755|7788.3|7771.1|7731.8|7715.2|11604
1587506400000|2020-04-21 22:00:00|7777.7|7747.7|7710.8|7695.8|7777.8|7750.2|7704.5|7689.5|10443
1587592800000|2020-04-22 22:00:00|7711.8|7681.8|7650.4|7635.4|7713.7|7689.8|7618.5|7603.5|14434
1587679200000|2020-04-23 22:00:00|7669.4|7639.4|7701.1|7686.1|7718.8|7703.8|7662.4|7632.4|13251
1587938400000|2020-04-26 22:00:00|7703.7|7673.7|7671.8|7656.8|7703.7|7673.9|7657.3|7642.3|9365
1588024800000|2020-04-27 22:00:00|7691.5|7661.5|7655|7640|7695.5|7680.5|7623|7608|6636
1588111200000|2020-04-28 22:00:00|7656.4|7626.4|7570.6|7555.6|7656.4|7632.4|7568.6|7549.2|6848
1588197600000|2020-04-29 22:00:00|7589.2|7559.2|7579.7|7564.7|7589.4|7571.7|7524.9|7509.9|12777
1588284000000|2020-04-30 22:00:00|7583.7|7554.7|7654.3|7629.3|7656.1|7636.1|7583.7|7554.7|5831
1588543200000|2020-05-03 22:00:00|7640.7|7612.2|7618.4|7603.4|7643.6|7618.6|7606.4|7586.3|13409
1588629600000|2020-05-04 22:00:00|7604.9|7579.9|7630.1|7605.1|7636.4|7621.4|7591.8|7572.2|15254
1588716000000|2020-05-05 22:00:00|7628.6|7603.6|7668.6|7643.6|7669.4|7647.9|7606.3|7591.3|13048
1588802400000|2020-05-06 22:00:00|7666.8|7641.8|7622.6|7607.6|7667|7642.2|7610.7|7590.7|9606
1588888800000|2020-05-07 22:00:00|7608|7582|7594.3|7579.3|7620.6|7605.6|7580.6|7565.6|11470
1589148000000|2020-05-10 22:00:00|7598.2|7569.2|7649.2|7624.2|7650.2|7631.5|7590.9|7568.5|12969
1589234400000|2020-05-11 22:00:00|7638.1|7613.1|7576.2|7551.2|7642.5|7627.4|7549|7531.1|14341
1589320800000|2020-05-12 22:00:00|7564.7|7539.7|7587.6|7562.6|7589.7|7571.7|7546.1|7528.7|15469
1589407200000|2020-05-13 22:00:00|7593.1|7568.1|7581.6|7556.6|7616|7595.3|7577.3|7556.6|16797
1589493600000|2020-05-14 22:00:00|7590|7565|7627.6|7602.6|7639|7618.4|7578.2|7563.2|9810
1589752800000|2020-05-17 22:00:00|7615.2|7590.2|7599.7|7574.7|7648.7|7633.7|7592.5|7570.5|12017
1589839200000|2020-05-18 22:00:00|7615.7|7590.7|7612.6|7587.6|7619|7601.9|7591.9|7576.9|13120
1589925600000|2020-05-19 22:00:00|7603.7|7578.7|7598.3|7573.3|7624.6|7609.6|7587.3|7570.3|13481
1590012000000|2020-05-20 22:00:00|7613.7|7588.7|7602.8|7577.8|7617|7602|7577.2|7559.8|19118
1590098400000|2020-05-21 22:00:00|7603.9|7588.9|7641.6|7616.6|7649.2|7626.9|7601.2|7581.3|16001
1590357600000|2020-05-24 22:00:00|7639.3|7610.3|7628.2|7603.2|7653.7|7635.5|7622.5|7597.5|9354
1590444000000|2020-05-25 22:00:00|7611.1|7596.1|7592|7577|7615|7596.4|7578.9|7563.9|8201
1590530400000|2020-05-26 22:00:00|7608.4|7583.4|7628.6|7603.6|7640.3|7619.3|7587.4|7570.3|12170
1590616800000|2020-05-27 22:00:00|7620.8|7595.8|7609|7584|7628.5|7611.4|7594|7575.4|10506
1590703200000|2020-05-28 22:00:00|7615.9|7590.9|7577.3|7552.3|7615.9|7591.3|7577.1|7552.1|16262
1590962400000|2020-05-31 22:00:00|7569.7|7544.7|7588.6|7563.6|7614.3|7589.3|7553.5|7538.5|12493
1591048800000|2020-06-01 22:00:00|7596.2|7571.2|7538|7523|7598.8|7579.5|7529.1|7512.7|12100
1591135200000|2020-06-02 22:00:00|7538.2|7513.2|7567.4|7542.4|7587.1|7569.8|7528.2|7505.9|19465
1591221600000|2020-06-03 22:00:00|7580.6|7555.6|7581.7|7556.7|7594.8|7577.2|7565.9|7547.7|16625
1591308000000|2020-06-04 22:00:00|7577|7552|7590.1|7565.1|7607.9|7582.9|7558.4|7540.9|13015
1591567200000|2020-06-07 22:00:00|7587.3|7562.3|7569.6|7554.6|7600.9|7580.2|7568.7|7550.1|9682
1591653600000|2020-06-08 22:00:00|7586.9|7561.9|7582.3|7567.3|7600.8|7585.8|7569.7|7554.7|8296
1591740000000|2020-06-09 22:00:00|7575.8|7550.8|7598.6|7573.6|7607.5|7585.4|7568.6|7550.8|10673
1591826400000|2020-06-10 22:00:00|7590.3|7565.3|7652.6|7627.6|7657.6|7636.2|7582.6|7561.2|18137
1591912800000|2020-06-11 22:00:00|7645.3|7620.3|7626.6|7611.6|7646|7628.1|7607.7|7592.7|16961
1592172000000|2020-06-14 22:00:00|7634|7609|7624.8|7599.8|7649.1|7634.1|7618.8|7593.8|13387
1592258400000|2020-06-15 22:00:00|7625.2|7600.2|7679|7654|7693.8|7672.2|7607.8|7590.2|21503
1592344800000|2020-06-16 22:00:00|7677|7652|7667.8|7642.8|7685.1|7660.1|7643.3|7625.5|13063
1592431200000|2020-06-17 22:00:00|7662.5|7637.5|7677.8|7652.8|7679.5|7659.4|7638.2|7622.5|13339
1592517600000|2020-06-18 22:00:00|7670.9|7645.9|7667.3|7642.3|7671.6|7652.9|7643.4|7623.9|8726
1592776800000|2020-06-21 22:00:00|7659.4|7634.4|7614.9|7589.9|7660.7|7641.1|7600.9|7581.2|7390
1592863200000|2020-06-22 22:00:00|7618.3|7593.3|7599.3|7584.3|7623.9|7606.4|7578.3|7558.8|8854
1592949600000|2020-06-23 22:00:00|7590.3|7565.3|7612.1|7587.1|7614.1|7594.6|7584.1|7563|13452
1593036000000|2020-06-24 22:00:00|7611.4|7586.4|7580.8|7565.8|7613.6|7594.2|7577.9|7560.6|10297
1593122400000|2020-06-25 22:00:00|7589.4|7564.4|7600.6|7575.6|7603.3|7584.5|7573.3|7558.3|5227
1593381600000|2020-06-28 22:00:00|7596.3|7571.3|7581.9|7566.9|7598.9|7580.6|7579.7|7559.3|4440
1593468000000|2020-06-29 22:00:00|7582.5|7557.5|7588.4|7563.4|7595.3|7577.7|7570.7|7555.7|6662
1593554400000|2020-06-30 22:00:00|7583|7558|7577.5|7562.5|7596.5|7576.5|7576.5|7557.5|4140
1593640800000|2020-07-01 22:00:00|7580.7|7565.7|7506|7481|7586.1|7567|7491|7471.9|10319
1593727200000|2020-07-02 22:00:00|7504.9|7479.9|7501.2|7476.2|7526.6|7511.6|7483.1|7468.1|9173
1593986400000|2020-07-05 22:00:00|7482.1|7457.1|7489.6|7474.6|7510|7495|7472.2|7451.1|11388
1594072800000|2020-07-06 22:00:00|7494.7|7469.7|7526.1|7501.1|7529.6|7514.6|7492.2|7469.6|9953
1594159200000|2020-07-07 22:00:00|7525|7500|7525|7510|7541|7525.6|7512.2|7495.3|7396
1594245600000|2020-07-08 22:00:00|7533.1|7508.1|7552.4|7527.4|7555.7|7533.6|7521.7|7505.1|9147
1594332000000|2020-07-09 22:00:00|7551.1|7526.1|7556.1|7531.1|7567.1|7552.1|7544.3|7526.1|6785
1594591200000|2020-07-12 22:00:00|7554.3|7529.3|7553.6|7538.6|7560.4|7545.1|7540.1|7523.5|5731
1594677600000|2020-07-13 22:00:00|7561|7546|7566.8|7551.8|7587.1|7572.1|7561|7542.2|11616
1594764000000|2020-07-14 22:00:00|7569.2|7544.2|7550.3|7525.3|7576.2|7554.7|7537.7|7520|7807
1594850400000|2020-07-15 22:00:00|7566.5|7541.5|7558.5|7533.5|7566.8|7548.8|7545.6|7525.6|9332
1594936800000|2020-07-16 22:00:00|7564.1|7539.1|7526.1|7511.1|7564.6|7544.2|7525|7506|7713
1595196000000|2020-07-19 22:00:00|7530.6|7505.6|7513.3|7488.3|7535.7|7520.7|7507.6|7488.1|7428
1595282400000|2020-07-20 22:00:00|7509.6|7484.6|7491.1|7466.1|7518.4|7503.4|7476.6|7457.3|8463
1595368800000|2020-07-21 22:00:00|7490|7465|7496.8|7471.8|7523.5|7502.8|7483.1|7461.4|7964
1595455200000|2020-07-22 22:00:00|7504.2|7479.2|7518.9|7503.9|7529.4|7511.4|7489.2|7474.2|10184
1595541600000|2020-07-23 22:00:00|7527.5|7502.5|7512.3|7487.3|7530.9|7513.8|7502.5|7483.3|12073
1595800800000|2020-07-26 22:00:00|7501.7|7476.7|7515.8|7490.8|7519.1|7504|7485.8|7465.3|6103
1595887200000|2020-07-27 22:00:00|7502.6|7477.6|7522.3|7497.3|7528.5|7506.9|7496.8|7471.8|6562
1595973600000|2020-07-28 22:00:00|7520.4|7495.4|7516.6|7491.6|7529.9|7513.3|7499.3|7484.3|6644
1596060000000|2020-07-29 22:00:00|7514.9|7489.9|7514.3|7489.3|7532.8|7512.6|7511|7489.3|7147
1596146400000|2020-07-30 22:00:00|7510.1|7485.1|7526|7511|7534.6|7515.7|7498.8|7478.2|7306
1596405600000|2020-08-02 22:00:00|7532.7|7507.7|7555.6|7530.6|7565|7550|7520.8|7503|8364
1596492000000|2020-08-03 22:00:00|7549.9|7524.9|7535.3|7520.3|7558.1|7540.5|7530.5|7514.1|8167
1596578400000|2020-08-04 22:00:00|7537.7|7512.7|7517.9|7502.9|7540.2|7517.4|7509.2|7489.9|6394
1596664800000|2020-08-05 22:00:00|7521.3|7496.3|7530.6|7505.6|7535|7516.6|7507.6|7492.6|8682
1596751200000|2020-08-06 22:00:00|7537.1|7512.1|7537.6|7512.6|7546.3|7527.2|7522.7|7502.6|11709
1597010400000|2020-08-09 22:00:00|7533.9|7508.9|7524|7499|7545.1|7520.1|7517.3|7498.9|3092
1597096800000|2020-08-10 22:00:00|7520.4|7495.4|7507.8|7482.8|7525|7505.6|7483|7464.2|7077
1597183200000|2020-08-11 22:00:00|7510.3|7485.3|7509.3|7494.3|7522.8|7507.8|7501.3|7481.1|10227
1597269600000|2020-08-12 22:00:00|7514.8|7489.8|7521.1|7496.1|7526.4|7507.4|7508.3|7483.3|5234
1597356000000|2020-08-13 22:00:00|7523.1|7498.1|7514.5|7499.5|7528.3|7511.6|7503.7|7488.7|5214
1597615200000|2020-08-16 22:00:00|7518|7493|7509.3|7494.3|7522|7507|7501.8|7482.5|4515
1597701600000|2020-08-17 22:00:00|7510.1|7485.1|7490.5|7475.5|7514.9|7499.9|7485.3|7467|7643
1597788000000|2020-08-18 22:00:00|7502.8|7477.8|7531.1|7506.1|7531.6|7512.4|7494.6|7474.9|5630
1597874400000|2020-08-19 22:00:00|7541.3|7516.3|7535.9|7510.9|7549.2|7530.5|7523.7|7508.3|7411
1597960800000|2020-08-20 22:00:00|7528.7|7503.7|7527.3|7512.3|7535.3|7514.7|7513.6|7498.6|4251
1598220000000|2020-08-23 22:00:00|7532.5|7507.5|7446.8|7431.8|7535.4|7513.3|7429|7414|8356
1598306400000|2020-08-24 22:00:00|7442.5|7427.5|7454|7439|7479.3|7464.3|7436|7416.9|6067
1598392800000|2020-08-25 22:00:00|7459.3|7434.3|7455|7440|7473|7458|7449.5|7429.1|6120
1598479200000|2020-08-26 22:00:00|7465|7445|7405.9|7390.9|7465|7450|7403.9|7385.9|10969
1598565600000|2020-08-27 22:00:00|7406.1|7391.1|7346.1|7331.1|7415.4|7400.4|7338.3|7323.3|15519
1598824800000|2020-08-30 22:00:00|7349.7|7324.7|7375.3|7360.3|7403.2|7388.2|7334.9|7319.9|16445
1598911200000|2020-08-31 22:00:00|7371.2|7346.2|7340.1|7325.1|7372.6|7350.9|7302.9|7287.9|14629
1598997600000|2020-09-01 22:00:00|7341.4|7316.4|7357|7342|7364.1|7349.1|7321|7306|11618
1599084000000|2020-09-02 22:00:00|7347.6|7322.6|7376.1|7361.1|7386.7|7371.7|7347.3|7322.6|10119
1599170400000|2020-09-03 22:00:00|7383.5|7358.5|7349.3|7334.3|7384.4|7367.1|7331|7316|14774
1599429600000|2020-09-06 22:00:00|7347.4|7322.4|7380.7|7355.7|7386.3|7365.4|7331.3|7316.3|7960
1599516000000|2020-09-07 22:00:00|7392.4|7367.4|7414.3|7399.3|7434.2|7413.7|7373.2|7358.2|14497
1599602400000|2020-09-08 22:00:00|7411.6|7386.6|7368.1|7353.1|7419.6|7397.6|7366.3|7347.3|11654
1599688800000|2020-09-09 22:00:00|7381.5|7356.5|7392.2|7367.2|7398|7380|7332.2|7317.2|10600
1599775200000|2020-09-10 22:00:00|7382.2|7357.2|7382.9|7357.9|7393.6|7377.8|7370.7|7352.1|8669
1600034400000|2020-09-13 22:00:00|7378.4|7353.4|7368.4|7353.4|7389.5|7374.5|7355|7340|8103
1600120800000|2020-09-14 22:00:00|7369.6|7344.6|7390.6|7375.6|7404.7|7389.7|7361.5|7343.7|8297
1600207200000|2020-09-15 22:00:00|7397.1|7372.1|7391.3|7366.3|7408|7393|7375.3|7353.9|9166
1600293600000|2020-09-16 22:00:00|7399.7|7374.7|7392.3|7367.3|7411.8|7395|7387.4|7364.8|7216
1600380000000|2020-09-17 22:00:00|7381.7|7356.7|7395.8|7370.8|7397|7379.4|7343.1|7328.1|9638
1600639200000|2020-09-20 22:00:00|7380.4|7355.4|7387.3|7362.3|7395.8|7380.8|7357.9|7342.9|11016
1600725600000|2020-09-21 22:00:00|7387.7|7362.7|7385.3|7370.3|7394.7|7379.7|7373.6|7357.5|7434
1600812000000|2020-09-22 22:00:00|7395.9|7370.9|7414.6|7389.6|7415.6|7391.9|7377.2|7362.2|8372
1600898400000|2020-09-23 22:00:00|7415.3|7390.3|7407.6|7382.6|7436.8|7421.8|7397.6|7381.3|11335
1600984800000|2020-09-24 22:00:00|7409.6|7384.6|7407.1|7382.1|7416.8|7394.8|7388.9|7371|10264
1601244000000|2020-09-27 22:00:00|7403.5|7378.5|7406.7|7391.7|7421.6|7402.6|7383.9|7368.9|7339
1601330400000|2020-09-28 22:00:00|7411.6|7386.6|7403.3|7388.3|7423.8|7408.8|7401|7379.7|6652
1601416800000|2020-09-29 22:00:00|7407.6|7382.6|7390|7375|7417.6|7402.6|7382.7|7364.8|8554
1601503200000|2020-09-30 22:00:00|7392.4|7367.4|7360.1|7335.1|7393.5|7376.1|7329.2|7309.8|11039
1601589600000|2020-10-01 22:00:00|7357.7|7332.7|7362|7337|7394.8|7372.2|7356.2|7332.7|4214
1601848800000|2020-10-04 22:00:00|7351.5|7324.2|7339|7324|7369.7|7354.7|7335.5|7317.3|11288
1601935200000|2020-10-05 22:00:00|7352.2|7327.2|7394.9|7369.9|7398.1|7373.1|7341.1|7323.8|7768
1602021600000|2020-10-06 22:00:00|7383.7|7358.7|7362.6|7347.6|7391.4|7369.8|7356.1|7336.6|8013
1602108000000|2020-10-07 22:00:00|7370.1|7345.1|7358.9|7343.9|7370.2|7351.1|7348.7|7333.7|5368
1602194400000|2020-10-08 22:00:00|7354.4|7329.4|7322.3|7307.3|7356.5|7338|7321.8|7302.6|7545
1602453600000|2020-10-11 22:00:00|7345.5|7320.5|7365.6|7340.6|7374.7|7356.2|7331.8|7313|8727
1602540000000|2020-10-12 22:00:00|7371.4|7346.4|7370.6|7355.6|7382.4|7362|7356.7|7336.4|5186
1602626400000|2020-10-13 22:00:00|7374.2|7349.2|7363.1|7338.1|7374.2|7359|7346.4|7321.4|6245
1602712800000|2020-10-14 22:00:00|7363.7|7338.7|7373.4|7348.4|7386.4|7366.4|7349.6|7334.6|7409
1602799200000|2020-10-15 22:00:00|7375|7350|7371.6|7356.6|7376.6|7358.3|7354.9|7339.9|6584
1603058400000|2020-10-18 22:00:00|7372.1|7346.1|7368.8|7353.8|7375.7|7356.6|7359.3|7343.8|3755
1603144800000|2020-10-19 22:00:00|7369.9|7344.9|7379.8|7354.8|7385.8|7370.8|7358.7|7343.7|5792
1603231200000|2020-10-20 22:00:00|7376.5|7351.5|7391.9|7376.9|7403.4|7388.4|7362.7|7347.7|6475
1603317600000|2020-10-21 22:00:00|7401|7376|7397.8|7382.8|7408.8|7393.8|7380.7|7365.7|6508
1603404000000|2020-10-22 22:00:00|7399|7374|7417.6|7392.6|7421.9|7402.3|7375.6|7360.6|8547
1603666800000|2020-10-25 23:00:00|7412.8|7387.8|7425.8|7410.8|7439.5|7424.5|7398.8|7383.8|8107
1603753200000|2020-10-26 23:00:00|7427.7|7402.7|7414.3|7389.3|7434.9|7413.1|7388.5|7369.2|7457
1603839600000|2020-10-27 23:00:00|7409.4|7384.4|7456.1|7431.1|7460.1|7442.2|7392.8|7377.8|7334
1603926000000|2020-10-28 23:00:00|7445.8|7420.8|7470.8|7445.8|7487|7467.2|7422.5|7407.5|11011
1604012400000|2020-10-29 23:00:00|7465.7|7440.7|7487.1|7462.1|7506.3|7483.9|7451|7427.9|7318
1604271600000|2020-11-01 23:00:00|7481.1|7456.1|7483.4|7458.4|7489.6|7469.2|7455.2|7440.2|10585
1604358000000|2020-11-02 23:00:00|7478.1|7453.1|7503.6|7478.6|7506.1|7487.6|7456|7441|12389
1604444400000|2020-11-03 23:00:00|7519.2|7499.4|7457.7|7432.7|7551.6|7526.2|7452.5|7427.5|25794
1604530800000|2020-11-04 23:00:00|7469|7444|7425.8|7400.8|7469|7453.2|7416.3|7396.3|15993
1604617200000|2020-11-05 23:00:00|7437.3|7412.3|7427.8|7412.8|7457|7442|7413.4|7398.4|13290
1604876400000|2020-11-08 23:00:00|7430.5|7405.5|7430|7405|7447.4|7429.2|7394.3|7373|12275
1604962800000|2020-11-09 23:00:00|7428.5|7403.5|7463.9|7438.9|7480.7|7461.1|7428.1|7403.1|11243
1605049200000|2020-11-10 23:00:00|7453.4|7428.4|7482.1|7457.1|7485.7|7466.6|7443.5|7423.4|10339
1605135600000|2020-11-11 23:00:00|7475.4|7450.4|7497.9|7482.9|7508.2|7490.6|7465.8|7446.6|9510
1605222000000|2020-11-12 23:00:00|7504.4|7479.4|7481.6|7466.6|7518.5|7489.5|7476.8|7458.6|6617
1605481200000|2020-11-15 23:00:00|7481.4|7456.4|7463.2|7448.2|7486.7|7471.7|7461|7444.3|2237
1605567600000|2020-11-16 23:00:00|7467.5|7452.5|7471.5|7456.5|7492.2|7477.2|7465.8|7450.8|5691
1605654000000|2020-11-17 23:00:00|7477.8|7462.8|7440.2|7425.2|7480.9|7465.9|7433.5|7418.5|7123
1605740400000|2020-11-18 23:00:00|7455.4|7440.4|7438.4|7423.4|7461.9|7446.9|7437.7|7422.7|4571
1605826800000|2020-11-19 23:00:00|7449.9|7434.9|7441.9|7426.9|7449.9|7434.9|7434.6|7419.6|4261
1606086000000|2020-11-22 23:00:00|7441.8|7416.8|7461.6|7436.6|7461.6|7442.1|7431.3|7412.9|3772
1606172400000|2020-11-23 23:00:00|7453.9|7428.9|7426.4|7411.4|7453.9|7433.4|7418|7403|6157
1606258800000|2020-11-24 23:00:00|7432.9|7407.9|7410.3|7395.3|7433.7|7415.6|7403.1|7386.6|5377
1606345200000|2020-11-25 23:00:00|7414|7389|7418.1|7393.1|7421.7|7405.1|7401.9|7385.5|3442
1606431600000|2020-11-26 23:00:00|7418.5|7393.5|7424.3|7409.3|7446.1|7426.2|7403.8|7388.8|7064
1606690800000|2020-11-29 23:00:00|7427.7|7402.7|7437.2|7422.2|7440.2|7422.5|7418|7402.1|6266
1606777200000|2020-11-30 23:00:00|7440.2|7415.2|7380.7|7355.7|7441.8|7416.8|7376.8|7355.7|7935
1606863600000|2020-12-01 23:00:00|7385.8|7360.8|7400.5|7385.5|7415|7396.3|7369.5|7351.4|7652
1606950000000|2020-12-02 23:00:00|7404.1|7379.1|7421.8|7396.8|7428.6|7413.6|7396.7|7379.1|7746
1607036400000|2020-12-03 23:00:00|7418.8|7393.8|7414.5|7389.5|7420|7398|7394.5|7379.3|6916
1607295600000|2020-12-06 23:00:00|7410.6|7385.6|7413.1|7398.1|7428.4|7412.3|7399|7379.9|6828
1607382000000|2020-12-07 23:00:00|7418.5|7393.5|7401.1|7386.1|7419.2|7399.6|7380.5|7365.5|7150
1607468400000|2020-12-08 23:00:00|7403.8|7378.8|7408.2|7383.2|7418.4|7397.3|7381.7|7366.7|5837
1607554800000|2020-12-09 23:00:00|7406.3|7381.3|7401.8|7386.8|7411.9|7392.3|7392.7|7374.1|4002
1607641200000|2020-12-10 23:00:00|7403.6|7378.6|7404.5|7389.5|7417.6|7398.9|7383.7|7368.7|4905
1607900400000|2020-12-13 23:00:00|7401.8|7376.8|7395.8|7380.8|7405.6|7387.1|7377.9|7362.9|4446
1607986800000|2020-12-14 23:00:00|7400.5|7375.5|7380|7365|7405.1|7385|7377|7362|4592
1608073200000|2020-12-15 23:00:00|7390|7364.7|7390.2|7375.2|7404|7384.7|7376.9|7356.6|4846
1608159600000|2020-12-16 23:00:00|7392.6|7367.6|7386.3|7371.3|7396.7|7377.4|7367.5|7352|4959
1608246000000|2020-12-17 23:00:00|7390.5|7365.5|7387.6|7372.6|7395.1|7374.8|7379|7359.5|3913
1608505200000|2020-12-20 23:00:00|7394.8|7369.8|7425.8|7410.8|7455.6|7430.6|7394.3|7369.3|11150
1608591600000|2020-12-21 23:00:00|7433.7|7408.7|7435.7|7410.7|7438.6|7417.2|7414.8|7395.6|10303
1608678000000|2020-12-22 23:00:00|7435.5|7410.5|7419.3|7394.3|7437.1|7415.1|7399.6|7381.3|6620
1608764400000|2020-12-23 23:00:00|7413.7|7388.7|7395.1|7370.1|7413.7|7388.7|7381.3|7356.3|6551
1609110000000|2020-12-27 23:00:00|7387.6|7362.6|7382.8|7367.8|7396|7377.3|7374.2|7356.5|9379
1609196400000|2020-12-28 23:00:00|7376.8|7351.8|7374.2|7359.2|7383.6|7359.6|7361.5|7343.2|9285
1609282800000|2020-12-29 23:00:00|7363.2|7338.2|7350.3|7335.3|7373.3|7354.7|7340.5|7319.4|5926
1609369200000|2020-12-30 23:00:00|7346.3|7321.3|7341.1|7316.1|7354|7331.1|7325.8|7309.8|7617
1609714800000|2021-01-03 23:00:00|7331.7|7306.7|7339.8|7324.8|7348.5|7332.2|7317.1|7300.1|12124
1609801200000|2021-01-04 23:00:00|7345.6|7320.6|7344|7329|7363.6|7345.8|7333|7311.3|8334
1609887600000|2021-01-05 23:00:00|7354.8|7329.8|7345.7|7330.7|7357.5|7339.3|7336.2|7318.4|6931
1609974000000|2021-01-06 23:00:00|7352.2|7327.2|7379.2|7364.2|7385.8|7367.3|7338.2|7321.8|5122
1610060400000|2021-01-07 23:00:00|7383.3|7358.3|7375.3|7350.3|7384.7|7364.5|7353.3|7335.6|8492
1610319600000|2021-01-10 23:00:00|7383.3|7358.3|7388.8|7363.8|7398.8|7379.1|7372.4|7355.3|6926
1610406000000|2021-01-11 23:00:00|7385.6|7360.6|7351.8|7336.8|7386.6|7367.9|7351.8|7331.7|7744
1610492400000|2021-01-12 23:00:00|7355.7|7330.7|7353.3|7338.3|7359.3|7342.7|7341.7|7324.9|7140
1610578800000|2021-01-13 23:00:00|7355.3|7330.3|7345.4|7330.4|7364.5|7344.1|7330.4|7315.4|11029
1610665200000|2021-01-14 23:00:00|7349.4|7324.4|7362.3|7337.3|7363.3|7343.8|7337.3|7318.6|8311
1610924400000|2021-01-17 23:00:00|7359.5|7334.5|7361|7336|7374.4|7355|7353.9|7330.5|6635
1611010800000|2021-01-18 23:00:00|7357.8|7332.8|7353.6|7338.6|7367.1|7352.1|7346.8|7327.1|9932
1611097200000|2021-01-19 23:00:00|7349.6|7324.6|7325|7310|7356|7335.5|7322.9|7307.9|8080
1611183600000|2021-01-20 23:00:00|7332.5|7307.5|7332.1|7317.1|7343.2|7323.3|7322.2|7302.1|8784
1611270000000|2021-01-21 23:00:00|7339.2|7314.2|7335.4|7320.4|7345.2|7330.1|7327.4|7309.6|7316
1611529200000|2021-01-24 23:00:00|7339.3|7314.3|7331.4|7316.4|7339.8|7319.7|7321.6|7306|6987
1611615600000|2021-01-25 23:00:00|7324|7299|7328.1|7303.1|7351.5|7332|7318.8|7297.3|3402
1611702000000|2021-01-26 23:00:00|7336.5|7311.5|7345.6|7320.6|7347.2|7328.5|7313.8|7297.8|10212
1611788400000|2021-01-27 23:00:00|7345.3|7320.3|7332|7307|7352.9|7337.9|7321.2|7301.6|8105
1611874800000|2021-01-28 23:00:00|7337.9|7312.9|7332.3|7307.3|7341.4|7322.1|7316.8|7296.1|9728
1612134000000|2021-01-31 23:00:00|7329.8|7304.8|7349.5|7324.5|7359.5|7340.3|7315.2|7295|10464
1612220400000|2021-02-01 23:00:00|7342.5|7317.5|7324.8|7309.8|7347.3|7327|7321.6|7301.6|6050
1612306800000|2021-02-02 23:00:00|7334.3|7309.3|7313.4|7298.4|7337.3|7318.7|7312.9|7295.9|5767
1612393200000|2021-02-03 23:00:00|7323.4|7298.9|7326.4|7311.4|7336.5|7316.6|7318|7298.3|5012
1612479600000|2021-02-04 23:00:00|7338.1|7313.1|7311.4|7296.4|7341.3|7316.3|7310|7288.5|6666
1612738800000|2021-02-07 23:00:00|7320.1|7295.1|7325.8|7310.8|7336.3|7316.3|7312.9|7290.8|6246
1612825200000|2021-02-08 23:00:00|7326.1|7301.1|7319|7304|7330.1|7313.9|7316.9|7295.9|4320
1612911600000|2021-02-09 23:00:00|7325.3|7300.3|7313.4|7298.4|7325.3|7307.6|7311.8|7291.5|4608
1612998000000|2021-02-10 23:00:00|7321.1|7296.1|7310.1|7285.1|7323.3|7308.3|7296.7|7276.4|6654
1613084400000|2021-02-11 23:00:00|7315.8|7290.8|7298.3|7273.3|7319.3|7302.7|7288.3|7268.1|6363
1613343600000|2021-02-14 23:00:00|7295.6|7270.6|7304.4|7279.4|7305|7288.2|7285|7264.6|3424
1613430000000|2021-02-15 23:00:00|7299.7|7274.7|7326.4|7311.4|7331.1|7311.5|7294.8|7274.1|8673
1613516400000|2021-02-16 23:00:00|7329.1|7304.1|7310.2|7295.2|7333.5|7314.1|7306.6|7287.2|8279
1613602800000|2021-02-17 23:00:00|7315.8|7290.8|7293|7278|7321|7300.9|7288.6|7269.4|7443
1613689200000|2021-02-18 23:00:00|7301.8|7276.8|7290.1|7275.1|7311.9|7287.6|7276.1|7256.3|5523
1613948400000|2021-02-21 23:00:00|7293|7268|7279.5|7264.5|7297.6|7277.7|7262.7|7246|7129
1614034800000|2021-02-22 23:00:00|7280.4|7255.4|7270.3|7255.3|7295.8|7276.3|7265.7|7247|8162
1614121200000|2021-02-23 23:00:00|7276.6|7251.6|7268.8|7253.8|7286.8|7270.2|7264.2|7244.5|7141
1614207600000|2021-02-24 23:00:00|7290.1|7265.1|7369.2|7344.2|7377.5|7351.2|7280.6|7259.4|12203
1614294000000|2021-02-25 23:00:00|7353.4|7328.4|7443.3|7418.3|7492.5|7467.5|7349.5|7324.5|20657
1614553200000|2021-02-28 23:00:00|7430.5|7405.5|7390.6|7375.6|7449.3|7424.3|7380.2|7359.7|14707
1614639600000|2021-03-01 23:00:00|7406.2|7381.2|7382.8|7367.8|7416.3|7392.5|7374.8|7355.8|10133
1614726000000|2021-03-02 23:00:00|7385.1|7360.1|7358.9|7333.9|7386.8|7365.5|7322.8|7307.8|12904
1614812400000|2021-03-03 23:00:00|7356.5|7331.5|7368.6|7353.6|7378.3|7355.5|7309.8|7294.8|12513
1614898800000|2021-03-04 23:00:00|7373.3|7348.3|7375.8|7350.8|7387.9|7370.4|7327.3|7312.3|16483
1615158000000|2021-03-07 23:00:00|7370.1|7345.1|7404.4|7389.4|7407.6|7389.6|7348|7333|8839
1615244400000|2021-03-08 23:00:00|7390.9|7365.9|7334.6|7319.6|7391.4|7368.1|7332.8|7314.6|10691
1615330800000|2021-03-09 23:00:00|7349.2|7324.2|7323.3|7308.3|7363.9|7348.9|7323.1|7301.3|9105
1615417200000|2021-03-10 23:00:00|7332.3|7307.3|7319|7304|7337.1|7316.9|7311.7|7289.6|4524
1615503600000|2021-03-11 23:00:00|7325.8|7300.8|7318|7303|7341|7325|7314.6|7294.5|7482
1615762800000|2021-03-14 23:00:00|7327.5|7302.5|7309.4|7284.4|7334.2|7315.6|7289.4|7274.4|6587
1615849200000|2021-03-15 23:00:00|7311.1|7286.1|7302.8|7287.8|7320.6|7301.9|7286.3|7271.3|4826
1615935600000|2021-03-16 23:00:00|7314.1|7289.1|7278.3|7263.3|7318.7|7299.5|7277.5|7252.5|5171
1616022000000|2021-03-17 23:00:00|7292.6|7267.6|7323.5|7298.5|7331.8|7311.4|7283.1|7260.8|9216
1616108400000|2021-03-18 23:00:00|7335|7310|7300.5|7285.5|7335.3|7310.3|7292.8|7272.8|4745
1616367600000|2021-03-21 23:00:00|7309.4|7284.4|7292.5|7277.5|7312.5|7293.3|7288|7271.1|4901
1616454000000|2021-03-22 23:00:00|7301.1|7276.1|7319.7|7304.7|7327.7|7308.5|7284.9|7269.9|6276
1616540400000|2021-03-23 23:00:00|7324.8|7299.8|7332.6|7307.6|7338.8|7320.4|7313.3|7297.1|5701
1616626800000|2021-03-24 23:00:00|7329.3|7304.3|7319.3|7304.3|7332.5|7314.7|7313.1|7298.1|6077
1616713200000|2021-03-25 23:00:00|7320.8|7295.8|7302.3|7287.3|7322.1|7297.8|7288.6|7273.6|5852
1616972400000|2021-03-28 23:00:00|7307|7282|7328.5|7313.5|7342.4|7323.5|7300.5|7279.7|5129
1617055200000|2021-03-29 22:00:00|7330|7305|7395.6|7370.6|7421.2|7399.3|7322|7301.6|10060
1617141600000|2021-03-30 22:00:00|7397.6|7372.6|7369.7|7344.7|7414|7393.4|7348.7|7328.5|12636
1617228000000|2021-03-31 22:00:00|7365.6|7340.6|7375.8|7350.8|7394.9|7374.3|7364.1|7339.1|3508
1617314400000|2021-04-01 22:00:00|7377.8|7352.8|7389.2|7364.2|7392|7367.3|7369.6|7347.8|1136
1617573600000|2021-04-04 22:00:00|7384.3|7359.3|7369.8|7344.8|7386.9|7371.9|7359.1|7339|5274
1617660000000|2021-04-05 22:00:00|7371.2|7346.2|7395.5|7370.5|7395.5|7378.5|7360.8|7345|6492
1617746400000|2021-04-06 22:00:00|7390.5|7365.5|7485.3|7470.3|7509|7487.4|7385.1|7364.5|15317
1617832800000|2021-04-07 22:00:00|7493|7468|7503.3|7478.3|7546.3|7524.7|7461|7441.7|14123
1617919200000|2021-04-08 22:00:00|7499.8|7474.8|7514.9|7499.9|7544.4|7529.4|7495.4|7474.8|14306
1618178400000|2021-04-11 22:00:00|7538.8|7513.8|7545|7520|7562|7547|7514|7499|17267
1618264800000|2021-04-12 22:00:00|7549.5|7524.5|7563.1|7548.1|7596.8|7581.8|7541.4|7516.4|7642
1618351200000|2021-04-13 22:00:00|7577.4|7552.4|7548.5|7533.5|7579.6|7556.5|7541.9|7525.6|7352
1618437600000|2021-04-14 22:00:00|7549.5|7524.5|7516.3|7501.3|7582|7567|7514.9|7499.9|15151
1618524000000|2021-04-15 22:00:00|7526.8|7501.8|7503|7478|7531.8|7514.3|7472.9|7457.9|11886
1618783200000|2021-04-18 22:00:00|7506.8|7481.8|7534.5|7519.5|7550.5|7535.5|7498.1|7480.4|15961
1618869600000|2021-04-19 22:00:00|7535.3|7510.3|7584.5|7569.5|7593|7575.6|7494.9|7478.1|13165
1618956000000|2021-04-20 22:00:00|7581.6|7556.6|7573.7|7558.7|7614.6|7593.8|7571.4|7553.3|11001
1619042400000|2021-04-21 22:00:00|7587.6|7562.6|7560.6|7535.6|7587.6|7569.3|7524.8|7509.8|16064
1619128800000|2021-04-22 22:00:00|7558.5|7533.5|7530|7515|7565.1|7540.3|7518.1|7503.1|17388
1619388000000|2021-04-25 22:00:00|7538.5|7513.5|7523.8|7508.8|7539|7520.6|7509.2|7494.2|9756
1619474400000|2021-04-26 22:00:00|7525.5|7500.5|7500|7485|7530.7|7508.9|7492.8|7477.8|8780
1619560800000|2021-04-27 22:00:00|7509.5|7484.5|7480.5|7455.5|7510.5|7488|7468.6|7448.7|7064
1619647200000|2021-04-28 22:00:00|7475|7450|7453.3|7438.3|7476.3|7458|7437.9|7416.6|6443
1619733600000|2021-04-29 22:00:00|7454.3|7429.3|7459.6|7444.6|7465.8|7448.5|7441.5|7422.2|5871
1619992800000|2021-05-02 22:00:00|7465|7440|7460.3|7435.3|7490.7|7472.5|7451.6|7429.8|5635
1620079200000|2021-05-03 22:00:00|7459|7444|7446.8|7431.8|7472.5|7453.1|7442.8|7423.8|5117
1620165600000|2021-05-04 22:00:00|7449.8|7424.8|7432.6|7417.6|7456.2|7441.2|7431.8|7408.9|4282
1620252000000|2021-05-05 22:00:00|7437.6|7412.6|7407.1|7392.1|7449.3|7434.3|7404.3|7386.3|4730
1620338400000|2021-05-06 22:00:00|7410.5|7385.5|7379.5|7354.5|7419.1|7404.1|7360.8|7340.9|6058
1620597600000|2021-05-09 22:00:00|7382.5|7357.5|7395.2|7380.2|7403.4|7385.1|7373.1|7349.1|5768
1620684000000|2021-05-10 22:00:00|7401.5|7376.5|7382.8|7367.8|7406.7|7386.7|7374.4|7359.4|4635
1620770400000|2021-05-11 22:00:00|7391|7366|7420.7|7395.7|7423.8|7403.4|7385.5|7365.5|5471
1620856800000|2021-05-12 22:00:00|7421.1|7396.1|7393.5|7378.5|7421.7|7396.7|7389.2|7368.6|3174
1620943200000|2021-05-13 22:00:00|7402.5|7377.5|7372.1|7357.1|7402.5|7378.9|7364.1|7345.4|5256
1621202400000|2021-05-16 22:00:00|7382.1|7355|7376.5|7361.5|7387.8|7372.8|7363|7348|4477
1621288800000|2021-05-17 22:00:00|7379.6|7354.6|7361.1|7346.1|7384.5|7360.1|7342.9|7327.9|6095
1621375200000|2021-05-18 22:00:00|7365.1|7340.1|7376.5|7351.5|7378.7|7359.3|7341.7|7326.7|6284
1621461600000|2021-05-19 22:00:00|7374|7349|7348.8|7333.8|7375.6|7353.3|7348.8|7329.4|4489
1621548000000|2021-05-20 22:00:00|7352.5|7327.5|7336|7321|7357.1|7340.3|7323.1|7308.1|6667
1621807200000|2021-05-23 22:00:00|7339.5|7314.5|7338.8|7323.8|7348.7|7329|7329.3|7310|4818
1621893600000|2021-05-24 22:00:00|7341.6|7316.6|7327.5|7312.5|7341.6|7321.2|7323.2|7307.8|4875
1621980000000|2021-05-25 22:00:00|7332.1|7307.1|7312.2|7297.2|7332.1|7312.5|7310.3|7289.5|4481
1622066400000|2021-05-26 22:00:00|7330.4|7305.4|7312.5|7297.5|7330.4|7307.1|7291.6|7275|8246
1622152800000|2021-05-27 22:00:00|7306.8|7281.8|7283.7|7268.7|7307.5|7286.5|7274.6|7254.3|9095
1622412000000|2021-05-30 22:00:00|7289|7264|7299|7274|7307|7291.5|7277.3|7260.8|5697
1622498400000|2021-05-31 22:00:00|7301.8|7276.8|7326|7311|7336.9|7321.9|7293.2|7274.8|9059
1622584800000|2021-06-01 22:00:00|7330.1|7305.1|7340.3|7315.3|7372.1|7357.1|7329.5|7304.5|10497
1622671200000|2021-06-02 22:00:00|7341.5|7316.5|7336.4|7321.4|7354.4|7339.4|7315.7|7300.7|10318
1622757600000|2021-06-03 22:00:00|7342.5|7317.5|7324.8|7299.8|7345.5|7330.5|7312.3|7290.4|9019
1623016800000|2021-06-06 22:00:00|7325.1|7300.1|7309.3|7294.3|7330.8|7309.2|7305.4|7288.3|6785
1623103200000|2021-06-07 22:00:00|7318.8|7293.8|7334.8|7309.8|7339|7317|7308.7|7289.3|5440
1623189600000|2021-06-08 22:00:00|7330.2|7305.2|7330.6|7315.6|7346.4|7321.4|7321.4|7301.5|5525
1623276000000|2021-06-09 22:00:00|7336|7311|7335|7320|7351.2|7332.1|7326.7|7309.3|7495
1623362400000|2021-06-10 22:00:00|7340.7|7315.7|7355.4|7330.4|7368.9|7349.7|7324.2|7304.2|7463
1623621600000|2021-06-13 22:00:00|7363.1|7338.1|7353.9|7338.9|7366.1|7348.7|7343.1|7328.1|5809
1623708000000|2021-06-14 22:00:00|7362.6|7337.6|7370.1|7355.1|7373.2|7358.2|7351.2|7334.5|4170
1623794400000|2021-06-15 22:00:00|7369.8|7344.8|7415.5|7390.5|7421.1|7401|7360.4|7341.2|5967
1623880800000|2021-06-16 22:00:00|7408.1|7383.1|7460.6|7445.6|7475|7460|7393.6|7375.6|16013
1623967200000|2021-06-17 22:00:00|7465|7440|7447.1|7432.1|7465.6|7450|7416.4|7401.4|12265
1624226400000|2021-06-20 22:00:00|7451|7426|7447|7432|7468.1|7453.1|7439.8|7422.9|8243
1624312800000|2021-06-21 22:00:00|7446.5|7421.5|7462.7|7437.7|7477.4|7461.7|7439.6|7421.1|8821
1624399200000|2021-06-22 22:00:00|7464.5|7439.5|7457.7|7442.7|7478.5|7461.2|7442.1|7421.8|9147
1624485600000|2021-06-23 22:00:00|7459.8|7434.8|7451.9|7436.9|7462.8|7445.1|7445|7424.6|5104
1624572000000|2021-06-24 22:00:00|7454.5|7429.5|7457.3|7442.3|7473.1|7445.1|7445.2|7425.6|5977
1624831200000|2021-06-27 22:00:00|7455|7430|7459.2|7444.2|7469|7450.9|7450.3|7430|5322
1624917600000|2021-06-28 22:00:00|7464.6|7439.6|7457.1|7442.1|7469.9|7453.1|7453.7|7435|4863
1625004000000|2021-06-29 22:00:00|7456.1|7428.1|7470.6|7455.6|7480.8|7465.8|7454.6|7428.1|7135
1625090400000|2021-06-30 22:00:00|7479|7454|7496.8|7471.8|7500.9|7484.9|7468|7449|6230
1625176800000|2021-07-01 22:00:00|7507.8|7482.8|7489.8|7464.8|7524.8|7509.8|7481.3|7460.7|10039
1625436000000|2021-07-04 22:00:00|7497.8|7472.8|7472.6|7447.6|7497.8|7475.9|7462.2|7442.5|8050
1625522400000|2021-07-05 22:00:00|7471.5|7446.5|7514.1|7499.1|7521.1|7501.3|7459.4|7438.8|10304
1625608800000|2021-07-06 22:00:00|7515.1|7490.1|7520.4|7495.4|7524.2|7504.3|7493.3|7474.4|6690
1625695200000|2021-07-07 22:00:00|7515.6|7490.6|7511.5|7496.5|7525.1|7506.9|7500.3|7485.3|13950
1625781600000|2021-07-08 22:00:00|7513.5|7488.5|7484.9|7469.9|7519.6|7494.6|7483.1|7464.2|7770
1626040800000|2021-07-11 22:00:00|7489|7464|7492.5|7467.5|7507.5|7488.7|7476.8|7461.8|7455
1626127200000|2021-07-12 22:00:00|7496|7471|7500.3|7485.3|7512.2|7490.7|7476.3|7461.3|9070
1626213600000|2021-07-13 22:00:00|7501.1|7476.1|7488|7463|7503.6|7485.6|7481.5|7460.1|8027
1626300000000|2021-07-14 22:00:00|7496|7471|7490|7475|7497.8|7478.1|7480.3|7465|7477
1626386400000|2021-07-15 22:00:00|7495|7470|7500.3|7485.3|7504.6|7485.7|7485.7|7467.6|6670
1626645600000|2021-07-18 22:00:00|7513.7|7488.7|7539.2|7514.2|7540.5|7523.8|7506.7|7486|11329
1626732000000|2021-07-19 22:00:00|7538.8|7513.8|7488|7473|7538.8|7516.3|7485.7|7467.3|12263
1626818400000|2021-07-20 22:00:00|7498.1|7473.1|7475.5|7460.5|7502.1|7484.9|7470.1|7453.5|6654
1626904800000|2021-07-21 22:00:00|7486|7461|7477.2|7462.2|7489.5|7467.6|7463.2|7448.2|9751
1626991200000|2021-07-22 22:00:00|7481.7|7456.7|7479.6|7454.6|7490.1|7475.1|7469.1|7451.2|6557
1627250400000|2021-07-25 22:00:00|7485.5|7460.5|7470.8|7445.8|7485.8|7470.3|7463.2|7443.4|7107
1627336800000|2021-07-26 22:00:00|7469.8|7444.8|7490.7|7465.7|7494.1|7474.1|7465.1|7444.6|9443
1627423200000|2021-07-27 22:00:00|7488|7463|7471.5|7456.5|7493.6|7475.1|7462.9|7447.9|7541
1627509600000|2021-07-28 22:00:00|7479.8|7454.8|7455.9|7440.9|7480.8|7455.8|7452.9|7430.9|6440
1627596000000|2021-07-29 22:00:00|7465.7|7440.7|7475.1|7450.1|7476.8|7461.8|7458.5|7438.8|7173
1627855200000|2021-08-01 22:00:00|7473.5|7448.5|7472.2|7447.2|7478.3|7460.9|7463.9|7444.8|6158
1627941600000|2021-08-02 22:00:00|7471.8|7446.8|7453.5|7438.5|7473.7|7453.8|7452.8|7437.8|5168
1628028000000|2021-08-03 22:00:00|7460.6|7435.6|7449.5|7434.5|7460.6|7440.2|7438|7423|7173
1628114400000|2021-08-04 22:00:00|7454.5|7429.5|7439|7424|7459.6|7444.6|7438.9|7420|6976
1628200800000|2021-08-05 22:00:00|7445.8|7420.8|7460.3|7435.3|7460.3|7444|7436.7|7418.6|8218
1628460000000|2021-08-08 22:00:00|7467.5|7442.5|7480.6|7465.6|7493.7|7468.7|7452.1|7431.6|5562
1628546400000|2021-08-09 22:00:00|7480.1|7455.1|7478.3|7453.3|7490.8|7466.7|7464.6|7449.6|6000
1628632800000|2021-08-10 22:00:00|7481.6|7456.6|7448.3|7433.3|7481.6|7465.9|7448.3|7428.4|5835
1628719200000|2021-08-11 22:00:00|7455|7430|7459.7|7444.7|7465.5|7450.5|7451.8|7427.7|4115
1628805600000|2021-08-12 22:00:00|7462.2|7437.2|7457.6|7432.6|7466.9|7449.4|7443.8|7426.2|3498
1629064800000|2021-08-15 22:00:00|7460.3|7435.3|7449.6|7434.6|7466|7446.5|7440.5|7423.4|3044
1629151200000|2021-08-16 22:00:00|7458.3|7433.3|7468.2|7453.2|7473.5|7456.8|7451.4|7430.1|5812
1629237600000|2021-08-17 22:00:00|7468.6|7443.6|7463.6|7438.6|7470.1|7449.6|7453.9|7434|4219
1629324000000|2021-08-18 22:00:00|7467|7442|7471.9|7456.9|7477.5|7462|7461.2|7439.4|4897
1629410400000|2021-08-19 22:00:00|7474.5|7449.5|7460.3|7445.3|7484.7|7463.3|7458.3|7439.5|6430
1629669600000|2021-08-22 22:00:00|7467.4|7442.4|7444.2|7429.2|7467.6|7447.9|7440.1|7423|4485
1629756000000|2021-08-23 22:00:00|7447.1|7422.1|7446.5|7431.5|7457.9|7439|7441.1|7420.2|4612
1629842400000|2021-08-24 22:00:00|7449.9|7424.9|7440.1|7425.1|7460.9|7445.9|7437.4|7422.4|4215
1629928800000|2021-08-25 22:00:00|7451.6|7426.6|7450.4|7425.4|7459|7443|7439.8|7423.3|5578
1630015200000|2021-08-26 22:00:00|7452.2|7427.2|7382.2|7367.2|7452.4|7435.3|7373.2|7354.2|11903
1630274400000|2021-08-29 22:00:00|7380.1|7355.1|7364.2|7339.2|7385.2|7368.9|7347.4|7330.4|9578
1630360800000|2021-08-30 22:00:00|7367.8|7342.8|7329.7|7314.7|7372.9|7347.9|7320.2|7303.1|7079
1630447200000|2021-08-31 22:00:00|7336.5|7311.5|7331.7|7306.7|7347.4|7329.9|7320|7303.1|9158
1630533600000|2021-09-01 22:00:00|7333.1|7308.1|7336|7311|7344.7|7326.3|7323.1|7307.1|7675
1630620000000|2021-09-02 22:00:00|7339.4|7314.4|7327.5|7312.5|7343.3|7328.3|7320.7|7300.8|6585
1630879200000|2021-09-05 22:00:00|7334.6|7309.6|7338.9|7323.9|7344.9|7324.9|7329.4|7307.1|3744
1630965600000|2021-09-06 22:00:00|7342.4|7317.4|7368.9|7353.9|7379.8|7363.1|7335.6|7317|7644
1631052000000|2021-09-07 22:00:00|7372.6|7347.6|7410.5|7385.5|7417.9|7402.9|7367.5|7342.5|11979
1631138400000|2021-09-08 22:00:00|7412.2|7387.2|7387.2|7362.2|7416.4|7401.4|7377.6|7360.2|9410
1631224800000|2021-09-09 22:00:00|7391.7|7366.7|7386.1|7361.1|7392.1|7369.4|7368.1|7348.6|5118
1631484000000|2021-09-12 22:00:00|7391|7366|7388.6|7373.6|7414.3|7395.3|7386.3|7366|8194
1631570400000|2021-09-13 22:00:00|7393.4|7368.4|7405.9|7380.9|7406.4|7389|7383.8|7364.7|7325
1631656800000|2021-09-14 22:00:00|7404.3|7379.3|7377.3|7362.3|7406.8|7389|7373.2|7355.1|7250
1631743200000|2021-09-15 22:00:00|7384.5|7359.5|7390.7|7365.7|7394.4|7376.7|7362.8|7347.8|9388
1631829600000|2021-09-16 22:00:00|7390|7365|7395.1|7380.1|7405.5|7387.1|7371.1|7356.1|8702
1632088800000|2021-09-19 22:00:00|7404.2|7379.2|7396.1|7381.1|7421.6|7400.3|7392|7373|7565
1632175200000|2021-09-20 22:00:00|7403|7378|7412.6|7387.6|7415.6|7397.5|7387.8|7370.5|8164
1632261600000|2021-09-21 22:00:00|7406.5|7381.5|7421.6|7396.6|7426.8|7409.3|7397.8|7378.4|7668
1632348000000|2021-09-22 22:00:00|7427.7|7402.7|7420.6|7395.6|7431.2|7406.2|7390.5|7374.1|11099
1632434400000|2021-09-23 22:00:00|7419.1|7394.1|7417.5|7392.5|7424.3|7404.6|7392.5|7377.5|8154
1632693600000|2021-09-26 22:00:00|7408.7|7383.7|7416|7391|7423.1|7405.4|7392.2|7377.2|7998
1632780000000|2021-09-27 22:00:00|7414.8|7389.8|7456|7431|7462.3|7444.3|7402.9|7387.9|11151
1632866400000|2021-09-28 22:00:00|7460.5|7435.5|7467.1|7452.1|7472.4|7453.7|7439.9|7424.8|12747
1632952800000|2021-09-29 22:00:00|7467.3|7442.3|7461.6|7446.6|7472.4|7456|7447.2|7427.6|10705
1633039200000|2021-09-30 22:00:00|7465.2|7440.2|7449.6|7424.6|7470.9|7455.9|7440.8|7422.2|9386
1633298400000|2021-10-03 22:00:00|7453|7428|7487.1|7472.1|7499.1|7479.4|7445.1|7428|9285
1633384800000|2021-10-04 22:00:00|7493.9|7468.9|7493.2|7468.2|7499.6|7484.3|7473.3|7458.3|9596
1633471200000|2021-10-05 22:00:00|7491.1|7466.1|7512.8|7487.8|7544.6|7524.3|7486.8|7466|13409
1633557600000|2021-10-06 22:00:00|7514.9|7489.9|7521.6|7496.6|7526.7|7511|7502.1|7482.3|9927
1633644000000|2021-10-07 22:00:00|7523.1|7498.1|7538.5|7513.5|7565.9|7546.3|7517.4|7495.7|15789
1633903200000|2021-10-10 22:00:00|7541.3|7518.3|7575.3|7550.3|7591.7|7571.3|7536.3|7511.6|11752
1633989600000|2021-10-11 22:00:00|7587.7|7559.7|7581.2|7566.2|7601.4|7586.4|7549.3|7534.3|15808
1634076000000|2021-10-12 22:00:00|7585.4|7560.4|7563.2|7538.2|7587.8|7569.8|7550.9|7535.9|17320
1634162400000|2021-10-13 22:00:00|7558.5|7533.5|7540.5|7515.5|7575.6|7556|7531.8|7512.4|12041
1634248800000|2021-10-14 22:00:00|7538.5|7513.5|7542|7517|7546.2|7526.4|7522.7|7503|9866
1634508000000|2021-10-17 22:00:00|7542.6|7517.6|7564.8|7539.8|7576.6|7558.4|7542.6|7517.6|12454
1634594400000|2021-10-18 22:00:00|7558.3|7533.3|7549.4|7524.4|7558.4|7533.4|7521.9|7502.9|9954
1634680800000|2021-10-19 22:00:00|7549.3|7524.3|7520.3|7495.3|7558.7|7537.1|7508.2|7488.9|13546
1634767200000|2021-10-20 22:00:00|7522.6|7497.4|7522|7507|7528|7512.2|7502|7487|13790
1634853600000|2021-10-21 22:00:00|7522.6|7497.6|7533.6|7518.6|7551.7|7532.8|7501.7|7486.7|12912
1635112800000|2021-10-24 22:00:00|7540|7515|7543.6|7518.6|7553.2|7538.2|7523.6|7504.2|10159
1635199200000|2021-10-25 22:00:00|7541.4|7516.4|7537.5|7512.5|7553.2|7538.2|7525.4|7506.4|11033
1635285600000|2021-10-26 22:00:00|7541.3|7516.3|7544.6|7519.6|7546.5|7527.8|7525.6|7510.6|11460
1635372000000|2021-10-27 22:00:00|7549.6|7524.6|7515.4|7500.4|7552.4|7527.4|7510|7493.6|10671
1635458400000|2021-10-28 22:00:00|7521|7496|7530.9|7515.9|7542|7523.6|7508.9|7493.9|15856
1635721200000|2021-10-31 23:00:00|7530|7505|7519.6|7504.6|7540.7|7524.8|7516|7499.2|9709
1635807600000|2021-11-01 23:00:00|7527.5|7502.5|7499|7484|7530|7510.5|7495|7480|8719
1635894000000|2021-11-02 23:00:00|7506.3|7481.3|7480.2|7455.2|7508.2|7489|7471|7446|11142
1635980400000|2021-11-03 23:00:00|7476.8|7450.6|7493|7468|7496.1|7475.5|7460.3|7440.1|10782
1636066800000|2021-11-04 23:00:00|7492|7467|7458.2|7433.2|7492|7467|7450.6|7430|7466
1636326000000|2021-11-07 23:00:00|7454.7|7429.7|7422.3|7407.3|7464.9|7447.7|7420.7|7405.7|10353
1636412400000|2021-11-08 23:00:00|7428|7403|7449.5|7424.5|7451.1|7434.1|7416.3|7401.3|10824
1636498800000|2021-11-09 23:00:00|7450.6|7425.6|7475.8|7450.8|7477.8|7459|7438.7|7422.1|13048
1636585200000|2021-11-10 23:00:00|7480.7|7455.7|7466|7441|7489.9|7474.9|7458|7437.4|11079
1636671600000|2021-11-11 23:00:00|7468.1|7443.1|7465.2|7450.2|7482.4|7467.4|7461.4|7441.1|9005
1636930800000|2021-11-14 23:00:00|7470.6|7445.6|7473.2|7448.2|7485.8|7465.9|7460.3|7444.3|8601
1637017200000|2021-11-15 23:00:00|7478.7|7453.7|7480.3|7455.3|7485.4|7470.4|7458.8|7443.8|11814
1637103600000|2021-11-16 23:00:00|7486.7|7458.8|7458.8|7443.8|7489.6|7467.9|7450.1|7435.1|11348
1637190000000|2021-11-17 23:00:00|7466.6|7441.6|7451|7426|7467.6|7448.6|7431.2|7416.2|11553
1637276400000|2021-11-18 23:00:00|7453.8|7428.8|7471.6|7446.6|7483.8|7465.1|7450.8|7428.8|7838
1637535600000|2021-11-21 23:00:00|7466.7|7441.7|7477.4|7462.4|7484.9|7469.9|7459.9|7441.7|10217
1637622000000|2021-11-22 23:00:00|7483.7|7458.7|7482|7467|7492.1|7477|7469.9|7454.9|10009
1637708400000|2021-11-23 23:00:00|7473.7|7445.7|7496.6|7471.6|7505.9|7490.1|7463.2|7444.1|10169
1637794800000|2021-11-24 23:00:00|7493.6|7468.6|7486.3|7461.3|7495.5|7476.4|7478.1|7458.3|7585
1637881200000|2021-11-25 23:00:00|7488.4|7463.4|7537.9|7512.9|7550|7530|7487.4|7462.4|11838
1638140400000|2021-11-28 23:00:00|7523.9|7495.9|7546.6|7531.6|7550.5|7535.5|7512.4|7485.2|12836
1638226800000|2021-11-29 23:00:00|7547.3|7522.3|7540.3|7525.3|7557.6|7540.1|7517.4|7502.4|15463
1638313200000|2021-11-30 23:00:00|7538.7|7513.7|7533.9|7508.9|7539|7520.6|7512.2|7494|12184
1638399600000|2021-12-01 23:00:00|7540.7|7512.8|7527.6|7512.6|7540.7|7525.2|7518.6|7503.6|11329
1638486000000|2021-12-02 23:00:00|7536.6|7511.6|7559.4|7534.4|7565.3|7550.3|7525.4|7510.2|14413
1638745200000|2021-12-05 23:00:00|7565.7|7537.7|7571.8|7556.8|7582.2|7564.7|7551.3|7530.2|11538
1638831600000|2021-12-06 23:00:00|7575.8|7550.8|7576.5|7561.5|7581.8|7566.8|7558.3|7543.3|9590
1638918000000|2021-12-07 23:00:00|7578.3|7553.3|7573.5|7558.5|7589.4|7573|7566.5|7545|11494
1639004400000|2021-12-08 23:00:00|7578.8|7553.8|7595|7580|7600.3|7584.1|7575|7550.7|9986
1639090800000|2021-12-09 23:00:00|7615.8|7587.8|7611.6|7586.6|7618.6|7603.6|7591.3|7570.4|10792
1639350000000|2021-12-12 23:00:00|7603.6|7578.6|7614.6|7599.6|7624|7602.9|7590.7|7574.1|8180
1639436400000|2021-12-13 23:00:00|7617.2|7592.2|7645.3|7620.3|7649.1|7629.1|7612.9|7589.5|9421
1639522800000|2021-12-14 23:00:00|7643.4|7618.4|7670.5|7645.5|7690.2|7666.5|7635.2|7614.6|10106
1639609200000|2021-12-15 23:00:00|7652|7627|7659.8|7644.8|7667.6|7650.7|7639.3|7619.6|9740
1639695600000|2021-12-16 23:00:00|7661.6|7633.6|7641.6|7616.6|7662.8|7647.5|7630.2|7608.5|9288
1639954800000|2021-12-19 23:00:00|7645.2|7620.2|7616|7591|7653.1|7638.1|7607.9|7587.8|11032
1640041200000|2021-12-20 23:00:00|7617.8|7592.8|7603.2|7588.2|7619.1|7599.5|7573.5|7558.5|11657
1640127600000|2021-12-21 23:00:00|7600.7|7572.7|7582.9|7567.9|7605.9|7585.6|7577.7|7562.7|9746
1640214000000|2021-12-22 23:00:00|7589.4|7564.4|7540.1|7525.1|7591.2|7569|7534.6|7516.9|9733
1640300400000|2021-12-23 23:00:00|7548.7|7523.7|7543.9|7518.9|7552.5|7537.5|7533.7|7516.3|4160
1640559600000|2021-12-26 23:00:00|7545.3|7518.8|7527.7|7512.7|7552|7537|7522.1|7502.2|9235
1640646000000|2021-12-27 23:00:00|7532.5|7507.5|7507.1|7492.1|7537.2|7517.5|7492.7|7477.7|8521
1640732400000|2021-12-28 23:00:00|7514.6|7489.6|7492.1|7467.1|7517.6|7502.6|7485|7466.3|11625
1640818800000|2021-12-29 23:00:00|7486.5|7461.5|7479.9|7464.9|7497|7482|7461.4|7446.4|12192
1640905200000|2021-12-30 23:00:00|7481.7|7456.7|7486.7|7461.7|7489.8|7469.8|7440.2|7425.2|15791
1641164400000|2022-01-02 23:00:00|7476.5|7448.5|7473.8|7458.8|7489.2|7471.8|7457.6|7440|14253
1641250800000|2022-01-03 23:00:00|7484.9|7459.9|7487.7|7472.7|7504.3|7489.3|7477.1|7458.9|13127
1641337200000|2022-01-04 23:00:00|7495|7470|7468.6|7453.6|7496.2|7477.2|7457.3|7442.3|8950
1641423600000|2022-01-05 23:00:00|7484.1|7459.1|7471.9|7456.9|7484.7|7469.1|7463.7|7448.7|12054
1641510000000|2022-01-06 23:00:00|7476.9|7451.9|7454.2|7439.2|7476.9|7457.9|7447.2|7432.2|11984
1641769200000|2022-01-09 23:00:00|7457.9|7429.9|7431.7|7416.7|7463.4|7440.9|7430|7415|10658
1641855600000|2022-01-10 23:00:00|7438.9|7413.9|7410.6|7395.6|7444.8|7421.6|7407.3|7392.3|12281
1641942000000|2022-01-11 23:00:00|7414|7389|7408.9|7393.9|7435|7420|7404|7384.3|10184
1642028400000|2022-01-12 23:00:00|7415.7|7400.7|7423.5|7408.5|7431.1|7416.1|7413.6|7393.6|11753
1642114800000|2022-01-13 23:00:00|7429.6|7404.6|7447.5|7432.5|7453.5|7438.5|7423.3|7402.7|11082
1642374000000|2022-01-16 23:00:00|7461.7|7436.7|7461|7446|7469.4|7454.4|7446.6|7431.6|8783
1642460400000|2022-01-17 23:00:00|7462.9|7437.9|7491.6|7476.6|7496.2|7481.2|7457.8|7432.8|9354
1642546800000|2022-01-18 23:00:00|7500.5|7475.5|7474.3|7459.3|7505.1|7490.1|7468|7449.7|10713
1642633200000|2022-01-19 23:00:00|7478.3|7453.3|7470|7455|7486.2|7471.2|7462.3|7447.3|9620
1642719600000|2022-01-20 23:00:00|7482.8|7457.8|7476.2|7451.2|7494|7474.1|7461.3|7442.9|12084
1642978800000|2022-01-23 23:00:00|7478.8|7453.8|7508.2|7483.2|7511|7495|7465.1|7445|13217
1643065200000|2022-01-24 23:00:00|7497.1|7472.1|7508.2|7493.2|7514.2|7499.2|7490.7|7472.1|12752
1643151600000|2022-01-25 23:00:00|7515.1|7490.1|7541|7516|7541|7521.4|7502.6|7487.6|6240
1643238000000|2022-01-26 23:00:00|7548.9|7523.9|7565.5|7540.5|7567|7550.8|7539.3|7520.6|15096
1643324400000|2022-01-27 23:00:00|7559.1|7534.1|7540|7515|7561.2|7539.1|7520.3|7505.3|14662
1643583600000|2022-01-30 23:00:00|7545.3|7516.3|7493.8|7468.8|7545.3|7522|7491.1|7467.3|14173
1643670000000|2022-01-31 23:00:00|7491.9|7466.9|7511.8|7486.8|7519.3|7504.3|7473.4|7458.4|17821
1643756400000|2022-02-01 23:00:00|7509.8|7484.8|7514.4|7489.4|7531.7|7516.7|7498.7|7479.5|14452
1643842800000|2022-02-02 23:00:00|7519.5|7494.5|7506.6|7481.6|7526.6|7508.9|7493.3|7475.3|14574
1643929200000|2022-02-03 23:00:00|7504.1|7479.1|7498.3|7473.3|7519.2|7500|7488.3|7465.2|16427
1644188400000|2022-02-06 23:00:00|7504.9|7479.9|7491.4|7476.4|7511|7496|7491.2|7474.7|7952
1644274800000|2022-02-07 23:00:00|7500.1|7475.1|7501.5|7486.5|7509.8|7494.8|7487.8|7471.2|8366
1644361200000|2022-02-08 23:00:00|7507|7482|7505.2|7490.2|7515.9|7500.9|7492.7|7475.7|7628
1644447600000|2022-02-09 23:00:00|7517.1|7492.1|7561.4|7536.4|7566.7|7546.1|7514.3|7492.1|15581
1644534000000|2022-02-10 23:00:00|7564.6|7539.6|7594.1|7569.1|7605.2|7580.2|7544.9|7523.7|19114
1644793200000|2022-02-13 23:00:00|7596|7571|7596.1|7581.1|7603.4|7585.7|7566|7551|17256
1644879600000|2022-02-14 23:00:00|7595|7570|7548.1|7533.1|7601.8|7586.8|7548.1|7530.7|14711
1644966000000|2022-02-15 23:00:00|7555.1|7530.1|7533.2|7508.2|7563.1|7545.1|7528.4|7507|14819
1645052400000|2022-02-16 23:00:00|7534.3|7509.3|7537.7|7522.7|7561|7536|7526.6|7507.6|16693
1645138800000|2022-02-17 23:00:00|7542.7|7517.7|7497.4|7472.4|7544.9|7524|7479|7458.8|15220
1645398000000|2022-02-20 23:00:00|7501.1|7476.1|7500.8|7475.8|7509.3|7489.3|7464.2|7448.7|13168
1645484400000|2022-02-21 23:00:00|7502.9|7477.9|7493.7|7478.7|7531|7516|7493.1|7473.4|15367
1645570800000|2022-02-22 23:00:00|7502.3|7477.3|7498.2|7483.2|7506|7487.8|7481.4|7466.4|10180
1645657200000|2022-02-23 23:00:00|7511.6|7486.6|7585.3|7560.3|7634.3|7609.3|7502.4|7477.4|25400
1645743600000|2022-02-24 23:00:00|7598.4|7569.6|7556.7|7531.7|7599.9|7576.3|7549|7529.4|20502
1646002800000|2022-02-27 23:00:00|7617.7|7596.6|7585.2|7570.2|7635.1|7608.9|7571.9|7550.8|18136
1646089200000|2022-02-28 23:00:00|7577.7|7552.7|7631.6|7606.6|7640.1|7620.3|7563.7|7545.1|16618
1646175600000|2022-03-01 23:00:00|7629|7602.2|7601.2|7576.2|7637.5|7618.8|7584.7|7564.9|18611
1646262000000|2022-03-02 23:00:00|7615.3|7590.3|7640|7615|7646.6|7629.2|7602|7585.3|15327
1646348400000|2022-03-03 23:00:00|7644.2|7619.2|7696.7|7671.7|7703.7|7683.7|7638.7|7613.7|14845
1646607600000|2022-03-06 23:00:00|7737|7708|7767.4|7742.4|7768|7749.9|7713.1|7693.5|19148
1646694000000|2022-03-07 23:00:00|7754.2|7729.2|7750.9|7725.9|7770.6|7750.2|7721|7703.7|20783
1646780400000|2022-03-08 23:00:00|7750.3|7725.3|7674.4|7649.4|7752.1|7728.9|7666|7643.6|16555
1646866800000|2022-03-09 23:00:00|7692.5|7667.5|7687.4|7662.4|7701.4|7685.4|7657|7642|16179
1646953200000|2022-03-10 23:00:00|7698.3|7673.3|7726.8|7711.8|7732.6|7712.3|7677.9|7659|17440
1647212400000|2022-03-13 23:00:00|7727.7|7702.7|7709.6|7684.6|7730.6|7706.5|7692.5|7675.3|15153
1647298800000|2022-03-14 23:00:00|7714.6|7689.6|7675.7|7660.7|7718.3|7697.6|7675.1|7656.5|16371
1647385200000|2022-03-15 23:00:00|7687.8|7662.8|7648.6|7623.6|7693|7676.3|7646.9|7622.2|17494
1647471600000|2022-03-16 23:00:00|7655|7630|7645.8|7620.8|7659.4|7634.5|7615.8|7599.7|18462
1647558000000|2022-03-17 23:00:00|7647.8|7622.8|7644.5|7619.5|7667.6|7648.6|7640.8|7619.1|10042
1647817200000|2022-03-20 23:00:00|7651.6|7622.9|7678.4|7653.4|7683.2|7660.8|7645.7|7622.6|15211
1647903600000|2022-03-21 23:00:00|7689.8|7664.8|7657.7|7632.7|7696.5|7679.4|7642.4|7621.5|15208
1647990000000|2022-03-22 23:00:00|7658.8|7633.8|7706.2|7681.2|7706.2|7685.8|7639.3|7624.3|11248
1648076400000|2022-03-23 23:00:00|7702.5|7677.5|7681.7|7656.7|7702.9|7677.9|7663.6|7644.4|13471
1648162800000|2022-03-24 23:00:00|7674.8|7649.8|7676.3|7651.3|7680.7|7660.9|7658.6|7640.8|11746
1647817200000|2022-03-20 23:00:00|7651.6|7622.9|7678.4|7653.4|7683.2|7660.8|7645.7|7622.6|15211
1647903600000|2022-03-21 23:00:00|7689.8|7664.8|7657.7|7632.7|7696.5|7679.4|7642.4|7621.5|15208
1647990000000|2022-03-22 23:00:00|7658.8|7633.8|7706.2|7681.2|7706.2|7685.8|7639.3|7624.3|11248
1648076400000|2022-03-23 23:00:00|7702.5|7677.5|7681.7|7656.7|7702.9|7677.9|7663.6|7644.4|13471
1648162800000|2022-03-24 23:00:00|7674.8|7649.8|7676.3|7651.3|7680.7|7660.9|7658.6|7640.8|11746
1648418400000|2022-03-27 22:00:00|7681.2|7652.2|7659|7634|7689.2|7669.7|7649.1|7629|11249
1648504800000|2022-03-28 22:00:00|7644|7617.2|7595.3|7580.3|7657|7642|7593.6|7572.8|15175
1648591200000|2022-03-29 22:00:00|7615.1|7590.1|7616.9|7601.9|7633.8|7618.8|7595.8|7576.5|16149
1648677600000|2022-03-30 22:00:00|7622.1|7593.1|7632.3|7607.3|7634.4|7614.4|7597.2|7577.3|13883
1648764000000|2022-03-31 22:00:00|7630.2|7605.2|7634.4|7609.4|7646.3|7631.3|7616.4|7599.6|11231
1649023200000|2022-04-03 22:00:00|7638.3|7609.3|7578.5|7563.5|7638.9|7610.3|7569.9|7551.4|13084
1649109600000|2022-04-04 22:00:00|7585.8|7560.8|7581|7566|7591.6|7573.6|7561.8|7542.9|12777
1649196000000|2022-04-05 22:00:00|7576.1|7550.7|7633|7608|7645.6|7620.6|7576.1|7549.4|19757
1649282400000|2022-04-06 22:00:00|7631.9|7602.9|7631.1|7606.1|7643.1|7624.1|7611.1|7596.1|13350
1649368800000|2022-04-07 22:00:00|7632.1|7603.1|7635.1|7610.1|7644.8|7627|7604.8|7589.8|17745
1649628000000|2022-04-10 22:00:00|7636.2|7611.2|7628.2|7603.2|7643|7628|7614.6|7595.5|13516
1649714400000|2022-04-11 22:00:00|7636.6|7607.6|7646.8|7631.8|7659.9|7640.5|7629.1|7602.2|12479
1649800800000|2022-04-12 22:00:00|7655.2|7626.2|7649.3|7624.3|7663.6|7646.4|7636.2|7615|11026
1649887200000|2022-04-13 22:00:00|7648.5|7623.5|7667.8|7642.8|7672|7654|7640.9|7623.5|8823
1649973600000|2022-04-14 22:00:00|7670.3|7644.3|7671.4|7646.4|7673.2|7653.1|7660.5|7635|1474
1650232800000|2022-04-17 22:00:00|7669.5|7640.5|7660.9|7645.9|7679.9|7661.9|7655.3|7632.4|10378
1650319200000|2022-04-18 22:00:00|7664.7|7639.7|7683.7|7658.7|7696|7676.7|7660.7|7639.7|12011
1650405600000|2022-04-19 22:00:00|7691.1|7662.1|7666.7|7641.7|7697.4|7672.4|7648.7|7633.7|15229
1650492000000|2022-04-20 22:00:00|7661|7632|7663.3|7638.3|7670.8|7655.8|7641.4|7626.4|16649
1650578400000|2022-04-21 22:00:00|7666.9|7641.9|7686.3|7661.3|7694.2|7676.3|7652.1|7632.7|16854
1650837600000|2022-04-24 22:00:00|7693.4|7664.4|7687.8|7672.8|7712.3|7697.3|7686.8|7663.2|16747
1650924000000|2022-04-25 22:00:00|7700.3|7671.3|7703.8|7688.8|7710.5|7692.1|7678.9|7660|15584
1651010400000|2022-04-26 22:00:00|7723.4|7694.4|7686.2|7661.2|7723.4|7697.8|7678.7|7660.1|14025
1651096800000|2022-04-27 22:00:00|7686.6|7658.1|7703|7678|7711.1|7691.6|7676.1|7658.1|18676
1651183200000|2022-04-28 22:00:00|7698.9|7669.9|7696.6|7671.6|7713.2|7688.2|7662.6|7647.6|15837
1651442400000|2022-05-01 22:00:00|7699|7670|7692.1|7667.1|7699.8|7677.3|7668.6|7653.6|13423
1651528800000|2022-05-02 22:00:00|7689.9|7660.9|7693.3|7668.3|7708.2|7689|7679.9|7658.1|11683
1651615200000|2022-05-03 22:00:00|7684.9|7659.9|7648|7623|7690.6|7675.6|7645.1|7620.1|15035
1651701600000|2022-05-04 22:00:00|7646|7621|7690.6|7665.6|7696.6|7675.6|7632.8|7617.8|16730
1651788000000|2022-05-05 22:00:00|7691.1|7666.1|7736.4|7711.4|7746.8|7724.6|7687.3|7664.8|36604
1652047200000|2022-05-08 22:00:00|7749.6|7720.6|7776|7751|7798.6|7777.8|7730.5|7701.5|26050
1652133600000|2022-05-09 22:00:00|7785.5|7760.5|7762.5|7737.5|7788.9|7764.4|7746.8|7731.8|16149
1652220000000|2022-05-10 22:00:00|7769.3|7744.3|7772.3|7747.3|7786.4|7766.9|7746.9|7729.7|16060
1652306400000|2022-05-11 22:00:00|7794.1|7765.1|7776.7|7761.7|7795.9|7780.9|7763.8|7742.2|21757
1652392800000|2022-05-12 22:00:00|7777.6|7752.6|7785.2|7760.2|7789.9|7774.9|7759|7743.2|15248
1652652000000|2022-05-15 22:00:00|7786.2|7761.2|7821.1|7796.1|7831|7810.9|7783.6|7756.5|10240
1652738400000|2022-05-16 22:00:00|7819.7|7790.7|7785.1|7760.1|7822.1|7797|7768.7|7753.7|16586
1652824800000|2022-05-17 22:00:00|7771.2|7742.2|7808.4|7793.4|7811.9|7793.8|7771.2|7742.2|11984
1652911200000|2022-05-18 22:00:00|7817.9|7788.9|7777|7752|7817.9|7790.9|7769.5|7749.9|14320
1652997600000|2022-05-19 22:00:00|7776.2|7747.2|7821.9|7796.9|7826.9|7807.4|7762.3|7733.3|13365
1653256800000|2022-05-22 22:00:00|7822.9|7797.9|7792.6|7767.6|7822.9|7797.9|7777.7|7757.5|11051
1653343200000|2022-05-23 22:00:00|7790.1|7763|7785.8|7760.8|7799.8|7784.8|7782.3|7758.7|10264
1653429600000|2022-05-24 22:00:00|7786.8|7761.8|7789.7|7764.7|7800.1|7780.7|7776.3|7752.2|10668
1653516000000|2022-05-25 22:00:00|7784.9|7759.9|7806.1|7781.1|7806.1|7786.2|7784|7758.6|7758
1653602400000|2022-05-26 22:00:00|7798.1|7773.1|7798.4|7773.4|7803.2|7783.4|7784.6|7762.3|7416
1652652000000|2022-05-15 22:00:00|7786.2|7761.2|7821.1|7796.1|7831|7810.9|7783.6|7756.5|10240
1652738400000|2022-05-16 22:00:00|7819.7|7790.7|7785.1|7760.1|7822.1|7797|7768.7|7753.7|16586
1652824800000|2022-05-17 22:00:00|7771.2|7742.2|7808.4|7793.4|7811.9|7793.8|7771.2|7742.2|11984
1652911200000|2022-05-18 22:00:00|7817.9|7788.9|7777|7752|7817.9|7790.9|7769.5|7749.9|14320
1652997600000|2022-05-19 22:00:00|7776.2|7747.2|7821.9|7796.9|7826.9|7807.4|7762.3|7733.3|13365
1653256800000|2022-05-22 22:00:00|7822.9|7797.9|7792.6|7767.6|7822.9|7797.9|7777.7|7757.5|11051
1653343200000|2022-05-23 22:00:00|7790.1|7763|7785.8|7760.8|7799.8|7784.8|7782.3|7758.7|10264
1653429600000|2022-05-24 22:00:00|7786.8|7761.8|7789.7|7764.7|7800.1|7780.7|7776.3|7752.2|10668
1653516000000|2022-05-25 22:00:00|7784.9|7759.9|7806.1|7781.1|7806.1|7786.2|7784|7758.6|7758
1653602400000|2022-05-26 22:00:00|7798.1|7773.1|7798.4|7773.4|7803.2|7783.4|7784.6|7762.3|7416
1653861600000|2022-05-29 22:00:00|7806.8|7772.8|7792|7767|7806.8|7774.6|7776|7750.7|6786
1653948000000|2022-05-30 22:00:00|7790.9|7765.9|7796.4|7771.4|7811.3|7793.8|7790.9|7765.9|8743
1654034400000|2022-05-31 22:00:00|7801.7|7772.7|7794.1|7769.1|7806.2|7781.2|7777.4|7754|8595
1654120800000|2022-06-01 22:00:00|7797.2|7768.5|7777|7752|7802.5|7779.6|7771.4|7750.7|7785
1654207200000|2022-06-02 22:00:00|7777.4|7752.4|7809|7784|7809|7788.4|7777.4|7752.4|9238
1654466400000|2022-06-05 22:00:00|7801|7772|7817.8|7792.8|7821.8|7801|7789|7765.7|6516
1654552800000|2022-06-06 22:00:00|7820.1|7795.1|7806.4|7781.4|7820.6|7800.8|7795.9|7774.5|7689
1654639200000|2022-06-07 22:00:00|7806.7|7777.7|7808.8|7783.8|7814.4|7797.4|7795.3|7773.8|8042
1654725600000|2022-06-08 22:00:00|7810.5|7785.5|7822.2|7797.2|7824.2|7804.4|7803.6|7778.6|6844
1654812000000|2022-06-09 22:00:00|7824.1|7795.1|7848.6|7823.6|7856.3|7836.6|7809.7|7788.3|8658
1655071200000|2022-06-12 22:00:00|7854.8|7825.8|7847.5|7822.5|7868.7|7849.6|7826.8|7806.2|10487
1655157600000|2022-06-13 22:00:00|7852.6|7827.6|7838.7|7813.7|7852.6|7827.6|7824.1|7804|7996
1655244000000|2022-06-14 22:00:00|7836.9|7811.9|7838|7813|7854|7838.5|7830.1|7810.1|8695
1655330400000|2022-06-15 22:00:00|7823|7794|7831.5|7806.5|7845.3|7825.9|7822.2|7794|9863
1655416800000|2022-06-16 22:00:00|7834.7|7805.7|7831.9|7806.9|7846.1|7826.4|7825.7|7804.2|6617
1655676000000|2022-06-19 22:00:00|7832.8|7807.8|7825.3|7810.3|7838.3|7817.3|7816|7801|5276
1655762400000|2022-06-20 22:00:00|7831.5|7806.5|7846|7831|7850.6|7831.4|7827.6|7804.5|5499
1655848800000|2022-06-21 22:00:00|7849.9|7824.9|7847.7|7832.7|7869.1|7849.8|7839|7815.4|8788
1655935200000|2022-06-22 22:00:00|7854.8|7829.8|7851.4|7826.4|7866.2|7851.2|7841.9|7822.2|8196
1656021600000|2022-06-23 22:00:00|7848.3|7823.3|7857.6|7832.6|7865.6|7848|7846.1|7821.1|7766
1656280800000|2022-06-26 22:00:00|7832.8|7807.8|7881.2|7856.2|7889.3|7870.3|7832.8|7807.8|6675
1656367200000|2022-06-27 22:00:00|7879.3|7854.3|7930|7915|7936.4|7916.4|7879.3|7854.3|9938
1656453600000|2022-06-28 22:00:00|7940.5|7915.5|7920.7|7905.7|7940.5|7919.8|7905.6|7880.6|12546
1656540000000|2022-06-29 22:00:00|7924.4|7896.6|7924.9|7909.9|7940.9|7922.5|7918.2|7895.6|9254
1656626400000|2022-06-30 22:00:00|7930.3|7905.3|7931.1|7902.1|7948.2|7929.5|7912.7|7892.4|12108
1656885600000|2022-07-03 22:00:00|7924.1|7895.1|7932|7907|7938.3|7921.3|7916|7895.1|7157
1656972000000|2022-07-04 22:00:00|7932.3|7907.3|7947.6|7932.6|7978.4|7958.2|7931.5|7906.5|14026
1657058400000|2022-07-05 22:00:00|7949.8|7924.8|7941.7|7916.7|7967.9|7952.9|7924.2|7902.5|15308
1657144800000|2022-07-06 22:00:00|7942.4|7917.4|7947.3|7932.3|7958.1|7940.3|7918.4|7900.5|12226
1657231200000|2022-07-07 22:00:00|7956.7|7931.7|7966.7|7941.7|7978.3|7956.6|7949.2|7924.4|12490
1657490400000|2022-07-10 22:00:00|7969.7|7944.7|7976.6|7961.6|7991.6|7976.6|7949.1|7924.1|11179
1657576800000|2022-07-11 22:00:00|7985|7960|7982|7967|7998.1|7983.1|7979.6|7956|10540
1657663200000|2022-07-12 22:00:00|7989.6|7964.6|8001.8|7986.8|8024.7|8004.4|7982.3|7961|10331
1657749600000|2022-07-13 22:00:00|8002.3|7973.3|8018|8003|8058.1|8037.8|7997.9|7972.9|17282
1657836000000|2022-07-14 22:00:00|8023.8|7998.8|8008.2|7993.2|8033.5|8012.2|8003.5|7986.7|14383
1658095200000|2022-07-17 22:00:00|8013.8|7984.8|8035.6|8020.6|8035.9|8020.9|8004.6|7984.8|9820
1658181600000|2022-07-18 22:00:00|8041.5|8016.5|8021|8006|8041.5|8024.7|8018.7|8003.7|10076
1658268000000|2022-07-19 22:00:00|8028.9|7999.9|8035.2|8020.2|8041.6|8026.6|8024.7|7999.9|9751
1658354400000|2022-07-20 22:00:00|8042.4|8017.4|8021.7|8006.7|8045.9|8025.5|8010.4|7990.5|11323
1658440800000|2022-07-21 22:00:00|8016.4|7991.4|8026.2|8001.2|8030.7|8009.9|8012.6|7991.4|9691
1658700000000|2022-07-24 22:00:00|8026.9|7997.9|8012.5|7997.5|8027.3|8004.5|8001.3|7986.3|9558
1658786400000|2022-07-25 22:00:00|8011.8|7982.8|8020|8005|8020.5|8005.5|8003.8|7982.8|8299
1658872800000|2022-07-26 22:00:00|8023.1|7994.1|8018.9|7993.9|8037|8016.3|8013.6|7992.2|9824
1658959200000|2022-07-27 22:00:00|8024.7|7995.7|7991.2|7976.2|8024.7|8001|7991.2|7976.2|10121
1659045600000|2022-07-28 22:00:00|7994.1|7969.1|7959.9|7944.9|7995|7974.1|7946.5|7931.5|11660
1659304800000|2022-07-31 22:00:00|7953.1|7928.1|7929.6|7914.6|7958|7940.6|7922.6|7907.6|13614
1659391200000|2022-08-01 22:00:00|7932|7907|7892.6|7877.6|7935.6|7913.5|7867|7852|14299
1659477600000|2022-08-02 22:00:00|7897.7|7872.7|7943.6|7928.6|7956|7941|7894.9|7869.9|12348
1659564000000|2022-08-03 22:00:00|7945.8|7920.8|7945.9|7930.9|8014|7999|7939|7918.8|19096
1659650400000|2022-08-04 22:00:00|7953.8|7927.6|7980.6|7955.6|7983.8|7965.6|7920.6|7905.6|20365
1659909600000|2022-08-07 22:00:00|7978.4|7949.4|7991.2|7976.2|7999.2|7984.2|7971.4|7946.4|11607
1659996000000|2022-08-08 22:00:00|7998.7|7969.7|7988.7|7973.7|7998.7|7982.2|7980.1|7960.4|4353
1660082400000|2022-08-09 22:00:00|7993.4|7968.4|7940.1|7925.1|7993.4|7972.7|7933|7916.5|15543
1660168800000|2022-08-10 22:00:00|7946.4|7921.4|7995.8|7980.8|7999.2|7984.2|7946.4|7921.4|12438
1660255200000|2022-08-11 22:00:00|8004.9|7975.9|7988.5|7973.5|8006.7|7991.7|7988.5|7969.2|9610
1660514400000|2022-08-14 22:00:00|7993.1|7964.1|7987.9|7972.9|8006.5|7982.9|7978.8|7962.6|5761
1660600800000|2022-08-15 22:00:00|7991.5|7966.5|7954.7|7939.7|7993.2|7976.8|7954.7|7939.7|6379
1660687200000|2022-08-16 22:00:00|7952.6|7927.6|7975.1|7950.1|7987.7|7966|7952.6|7927.6|9129
1660773600000|2022-08-17 22:00:00|7973.6|7948.6|8013.5|7988.5|8015.3|7995|7973.6|7948.6|9658
1660860000000|2022-08-18 22:00:00|8013.1|7984.1|8027.7|8002.7|8029.9|8009.9|8001.6|7978.1|8083
1661119200000|2022-08-21 22:00:00|8028.3|7999.3|8019|8004|8030.5|8011.4|8008.9|7988|8573
1661205600000|2022-08-22 22:00:00|8026.6|8001.6|8022.4|7997.4|8027.2|8006.9|8000.5|7979.9|9856
1661292000000|2022-08-23 22:00:00|8020.8|7995.8|8009.9|7994.9|8025.3|8005.9|7998.8|7983.8|8301
1661378400000|2022-08-24 22:00:00|8014.7|7989.7|8026.7|8001.7|8033.7|8016.4|8011.2|7986.2|7494
1661464800000|2022-08-25 22:00:00|8025|8000|8032.5|8007.5|8033.2|8013|8004.8|7981.3|10703
1661724000000|2022-08-28 22:00:00|8036.2|8007.2|8028.2|8013.2|8060.9|8035.9|8023|7999.7|11677
1661810400000|2022-08-29 22:00:00|8034.4|8009.4|8000.8|7975.8|8034.4|8009.4|7972.7|7954.5|12484
1661896800000|2022-08-30 22:00:00|8003.8|7978.8|7983.2|7958.2|8004|7979|7972|7950.7|7123
1661983200000|2022-08-31 22:00:00|7992.3|7963.3|8002.8|7977.8|8008.1|7986.7|7958.1|7939|14676
1662069600000|2022-09-01 22:00:00|8007.1|7978.1|8009.6|7984.6|8026.1|8005.1|7991.8|7970.9|12464
1662328800000|2022-09-04 22:00:00|8002.7|7973.7|8016.2|7991.2|8032.9|8005.9|8002.7|7973.7|5817
1662415200000|2022-09-05 22:00:00|8014.7|7989.7|8025|8000|8026|8006.9|8004.5|7985.6|8106
1662501600000|2022-09-06 22:00:00|8024.2|7999.2|8001.9|7976.9|8033.5|8012|7996.2|7976|8513
1662588000000|2022-09-07 22:00:00|8002.7|7974.5|8005.4|7980.4|8013.8|7997|7992.9|7974.1|10447
1662674400000|2022-09-08 22:00:00|8006.1|7977.1|8000.5|7975.5|8006.1|7980.8|7974|7956.9|8529
1662933600000|2022-09-11 22:00:00|8006.2|7977.2|7968.5|7943.5|8006.2|7984.4|7956.4|7936.3|9971
1663020000000|2022-09-12 22:00:00|7968.4|7939.4|7989.2|7964.2|7992.8|7970.6|7930.4|7915.2|13139
1663106400000|2022-09-13 22:00:00|7995.9|7966.9|7985|7960|7998.9|7973.9|7967.1|7950.8|10680
1663192800000|2022-09-14 22:00:00|7976.1|7947.1|8010.2|7995.2|8016.5|7997.2|7972.2|7947.1|11122
1663279200000|2022-09-15 22:00:00|8018.8|7993.8|8002.5|7977.5|8021.1|8001|7987.9|7966.5|10809
1663538400000|2022-09-18 22:00:00|8003.6|7974.6|8004.7|7979.7|8016.7|7996.8|7986.1|7970.2|8881
1663624800000|2022-09-19 22:00:00|8005.9|7980.9|8009.8|7984.8|8014.2|7994.1|7986.7|7961.7|7610
1663711200000|2022-09-20 22:00:00|8012.6|7987.6|8030.2|8005.2|8050.9|8025.8|8007.3|7987.6|9682
1663797600000|2022-09-21 22:00:00|8044|8015|8143.6|8118.6|8151.1|8126.1|8044|8015|20819
1663884000000|2022-09-22 22:00:00|8143|8118|8161.9|8136.9|8162.7|8144.1|8111.4|8092.1|19528
1664143200000|2022-09-25 22:00:00|8165.5|8136.5|8203|8178|8211.1|8191.2|8165.5|8133.3|18253
1664229600000|2022-09-26 22:00:00|8204.1|8175.1|8214.5|8189.5|8221.7|8196.7|8165.8|8149.5|17520
1664316000000|2022-09-27 22:00:00|8217.5|8188.5|8232|8217|8239.8|8219.1|8212.7|8183.7|8345
1664402400000|2022-09-28 22:00:00|8187.5|8158.5|8202.6|8177.6|8242.5|8222.5|8187.5|8158.5|15417
1664488800000|2022-09-29 22:00:00|8195.9|8166.9|8204.4|8179.4|8216.4|8193|8148.7|8127.3|27105
1664748000000|2022-10-02 22:00:00|8210.5|8181.5|8197.2|8172.2|8234.7|8215.4|8193.9|8168.9|18251
1664834400000|2022-10-03 22:00:00|8200.7|8175.7|8185.7|8160.7|8207.7|8185.4|8170.5|8145.5|13908
1664920800000|2022-10-04 22:00:00|8181.1|8156.1|8200.8|8175.8|8213.6|8188.6|8164.7|8144.8|7792
1665007200000|2022-10-05 22:00:00|8198.1|8173.1|8272.7|8247.7|8276.6|8251.6|8189.9|8164.9|12715
1665093600000|2022-10-06 22:00:00|8273.7|8248.7|8336.3|8311.3|8339.2|8314.2|8255.5|8230.5|10951
1665352800000|2022-10-09 22:00:00|8322.1|8297.1|8291.8|8266.8|8337.7|8308.7|8273.3|8249.2|9434
1665439200000|2022-10-10 22:00:00|8298.1|8273.1|8271.6|8246.6|8303.6|8278.6|8255.6|8230.6|11031
1665525600000|2022-10-11 22:00:00|8276.1|8251.1|8266.2|8241.2|8282.1|8260.8|8254.5|8238|11695
1665612000000|2022-10-12 22:00:00|8268.8|8243.8|8253|8228|8315.5|8290.5|8247.8|8222.8|13909
1665698400000|2022-10-13 22:00:00|8269.6|8244.6|8284|8259|8285.7|8262.6|8248.5|8227.5|14079
1665957600000|2022-10-16 22:00:00|8282.8|8257.8|8260.5|8245.5|8283.7|8264.4|8250.2|8229.8|10363
1666044000000|2022-10-17 22:00:00|8263.6|8238.6|8275|8250|8284.3|8259.3|8237.8|8218.2|14282
1666130400000|2022-10-18 22:00:00|8269.7|8240.7|8347.4|8322.4|8357.1|8332.1|8264.6|8239.6|14265
1666216800000|2022-10-19 22:00:00|8340.1|8315.1|8324.7|8299.7|8367|8349.9|8298|8273|15701
1666303200000|2022-10-20 22:00:00|8332.8|8307.8|8304.4|8279.4|8354.5|8328.4|8290.3|8265.3|23244
1666562400000|2022-10-23 22:00:00|8296.2|8271.2|8323.8|8298.8|8340.2|8315.2|8287|8258|12510
1666648800000|2022-10-24 22:00:00|8316.7|8287.7|8297|8272|8351.6|8326.6|8286|8261|13593
1666735200000|2022-10-25 22:00:00|8299.6|8274.6|8248.5|8223.5|8301.4|8276.4|8232.9|8207.9|10331
1666821600000|2022-10-26 22:00:00|8249.9|8224.9|8280.2|8255.2|8308.3|8283.3|8239.1|8214.1|20114
1666908000000|2022-10-27 22:00:00|8291.1|8262.1|8270.9|8245.9|8294.9|8270.4|8261.1|8238.6|20454
1667170800000|2022-10-30 23:00:00|8269.4|8244.4|8319|8294|8328.2|8303.2|8265.4|8244.4|15379
1667257200000|2022-10-31 23:00:00|8322.9|8297.9|8308|8283|8327.2|8302.2|8291.8|8266.8|21222
1667343600000|2022-11-01 23:00:00|8316|8291|8321.8|8296.8|8325.7|8301.4|8282.2|8257.2|14910
1667430000000|2022-11-02 23:00:00|8338.9|8313.9|8312.2|8287.2|8338.9|8313.9|8305.9|8285.1|15044
1667516400000|2022-11-03 23:00:00|8328|8299|8226|8201|8328|8299|8222|8197|28105
1667775600000|2022-11-06 23:00:00|8249.9|8224.9|8221.4|8196.4|8268.3|8248.3|8216.4|8191.4|21798
1667862000000|2022-11-07 23:00:00|8220.2|8195.2|8177.8|8152.8|8240.2|8219.4|8163.6|8138.6|8645
1667948400000|2022-11-08 23:00:00|8159.3|8134.3|8174.3|8149.3|8186.3|8165.5|8150.9|8129.1|13543
1668034800000|2022-11-09 23:00:00|8176.4|8151.4|8079.5|8054.5|8226.7|8206|8078.5|8053.5|24294
1668121200000|2022-11-10 23:00:00|8080.5|8051.5|8074.8|8045.8|8131.1|8106.1|8069.4|8041.2|30026
1668380400000|2022-11-13 23:00:00|8078.7|8049.7|8129.6|8104.6|8159.7|8141|8075.5|8049.7|23374
1668466800000|2022-11-14 23:00:00|8127.6|8098.6|8135.4|8110.4|8175.5|8154.4|8104.3|8079.3|24020
1668553200000|2022-11-15 23:00:00|8140.5|8111.5|8178.2|8153.2|8188.2|8164.9|8140.5|8111.5|19320
1668639600000|2022-11-16 23:00:00|8189.5|8160.5|8193|8168|8217.4|8192.4|8170.1|8150.2|15297
1668726000000|2022-11-17 23:00:00|8184.9|8159.9|8184.9|8159.9|8209.6|8189.4|8177|8152.7|17045
1668985200000|2022-11-20 23:00:00|8181.5|8156.5|8204.7|8179.7|8223.1|8203.7|8181.5|8156.5|15062
1669071600000|2022-11-21 23:00:00|8209.2|8180.2|8206.4|8181.4|8218.5|8196.1|8191.4|8168.6|11968
1669158000000|2022-11-22 23:00:00|8205.1|8180.1|8200.2|8175.2|8227.4|8206.8|8198.4|8173.4|12598
1669244400000|2022-11-23 23:00:00|8198.6|8173.6|8196.1|8171.1|8209.4|8185.9|8185.8|8165.9|9005
1669330800000|2022-11-24 23:00:00|8197.1|8172.1|8197.1|8168.1|8204.9|8181.1|8165.7|8146.1|16743
1669590000000|2022-11-27 23:00:00|8192.4|8163.4|8195.3|8170.3|8223.5|8198.5|8177.3|8157.4|12460
1669676400000|2022-11-28 23:00:00|8191.1|8162.1|8192.1|8167.1|8206.6|8185.8|8176.8|8151.8|16803
1669762800000|2022-11-29 23:00:00|8191.7|8166.7|8158.1|8133.1|8193.9|8171.3|8152.8|8127.8|23191
1669849200000|2022-11-30 23:00:00|8162.1|8123.9|8137.8|8112.8|8162.1|8140.9|8122.4|8103.9|26162
1669935600000|2022-12-01 23:00:00|8142.9|8114.3|8162.2|8137.2|8189.9|8164.9|8131.8|8109.7|19223
1670194800000|2022-12-04 23:00:00|8161.8|8132.8|8217|8192|8219.8|8194.8|8146.1|8122.1|16528
1670281200000|2022-12-05 23:00:00|8218.1|8189.1|8266.1|8241.1|8287.9|8269|8205.6|8176.6|24565
1670367600000|2022-12-06 23:00:00|8262.8|8233.8|8250.8|8225.8|8302.3|8277.3|8245.7|8221.1|25859
1670454000000|2022-12-07 23:00:00|8254.3|8225.3|8255.5|8230.5|8272.7|8253.8|8248.3|8225.3|21690
1670540400000|2022-12-08 23:00:00|8253.9|8228.9|8273.5|8248.5|8281.6|8256.6|8230.5|8210|20741
1670799600000|2022-12-11 23:00:00|8266.7|8237.7|8293.6|8268.6|8302.1|8283.4|8266.4|8237.7|14062
1670886000000|2022-12-12 23:00:00|8294|8265|8269.2|8244.2|8317.8|8299|8262.2|8237.2|21129
1670972400000|2022-12-13 23:00:00|8272.2|8247.2|8277.1|8252.1|8299.1|8279.1|8263.7|8243.5|18580
1671058800000|2022-12-14 23:00:00|8280.8|8253.3|8314.7|8289.7|8333.7|8308.7|8264.8|8246|22352
1671145200000|2022-12-15 23:00:00|8317.1|8288.1|8299.3|8274.3|8319.3|8299.4|8289.5|8264.9|15588
1671404400000|2022-12-18 23:00:00|8301.4|8272.4|8289.8|8264.8|8312.3|8288.9|8284.4|8261.8|12978
1671490800000|2022-12-19 23:00:00|8288.1|8263.1|8298.6|8273.6|8316.7|8291.7|8285.1|8260.4|14034
1671577200000|2022-12-20 23:00:00|8304.9|8275.9|8317.6|8292.6|8326.1|8303|8290.1|8270.4|10229
1671663600000|2022-12-21 23:00:00|8311.9|8282.9|8323.6|8298.6|8335.5|8310.5|8291|8271.9|10496
1671750000000|2022-12-22 23:00:00|8320.1|8291.1|8309.4|8280.4|8331.4|8306.4|8301.7|8278.5|19210
1672095600000|2022-12-26 23:00:00|8308.7|8279.7|8312.4|8287.4|8322.3|8297.3|8294.2|8266.9|13713
1672182000000|2022-12-27 23:00:00|8316.5|8287.5|8310.9|8285.9|8319.5|8301.3|8301.5|8276.5|8634
1672268400000|2022-12-28 23:00:00|8312.8|8283.8|8313|8288|8320|8295.1|8298.9|8278.4|7698
1672354800000|2022-12-29 23:00:00|8308.1|8282.8|8292.7|8263.7|8311.3|8286.3|8281.7|8256.7|10812
1672614000000|2023-01-01 23:00:00|8298.7|8264.7|8300.1|8271.1|8309.9|8284.9|8282.4|8257.4|8403
1672700400000|2023-01-02 23:00:00|8301.6|8272.6|8308.1|8293.1|8320.9|8301.8|8286.8|8266.6|6502
1672786800000|2023-01-03 23:00:00|8305.6|8280.6|8293.2|8268.2|8317.4|8297.3|8288.1|8263.2|14286
1672873200000|2023-01-04 23:00:00|8293.7|8268.7|8291|8266|8305.4|8285.8|8262.2|8243|14227
1672959600000|2023-01-05 23:00:00|8291.9|8262.9|8246.8|8221.8|8304|8281.1|8244.1|8219.1|19179
1673218800000|2023-01-08 23:00:00|8246.7|8217.7|8244.9|8219.9|8271.3|8250.4|8232.5|8209.3|14669
1673305200000|2023-01-09 23:00:00|8245.4|8220.4|8189|8164|8258.5|8235.9|8179.6|8159.9|18128
1673391600000|2023-01-10 23:00:00|8192.7|8163.7|8182.7|8157.7|8205.5|8185|8171.2|8148.5|20144
1673478000000|2023-01-11 23:00:00|8186.8|8161.8|8134.3|8109.3|8197.1|8178.6|8132.1|8107.6|18331
1673564400000|2023-01-12 23:00:00|8140.1|8111.1|8147.7|8122.7|8177|8152.9|8140.1|8111.1|13774
1673823600000|2023-01-15 23:00:00|8154.2|8125.2|8191.5|8162.7|8199.2|8179.1|8141.7|8116.7|17278
1673910000000|2023-01-16 23:00:00|8190.3|8161.3|8195.7|8180.7|8213|8193.3|8187.3|8161.3|9088
1673996400000|2023-01-17 23:00:00|8177.5|8152.5|8168.1|8143.1|8208|8184.5|8140.9|8115.9|28121
1674082800000|2023-01-18 23:00:00|8170.7|8145.7|8148.1|8123.1|8174|8149|8139.2|8119.1|21007
1674169200000|2023-01-19 23:00:00|8150|8122.9|8124.2|8099.2|8155.1|8132.5|8119.6|8097.1|18430
1674428400000|2023-01-22 23:00:00|8122|8097|8174.6|8149.6|8176.6|8153.1|8113.6|8089.2|18633
1674514800000|2023-01-23 23:00:00|8174.2|8149.2|8187.1|8162.1|8202|8180.1|8161.3|8136.3|25431
1674601200000|2023-01-24 23:00:00|8186|8161|8165|8140|8200.3|8183.8|8163.4|8140|18748
1674687600000|2023-01-25 23:00:00|8176.6|8151.6|8174.3|8149.3|8183.7|8158.7|8161.3|8136.3|12088
1674774000000|2023-01-26 23:00:00|8172.9|8143.9|8179.1|8154.1|8191.1|8173.1|8168.7|8143.9|17124
1675033200000|2023-01-29 23:00:00|8185.1|8150.6|8185.6|8160.6|8198.5|8178.6|8169.3|8148.9|14826
1675119600000|2023-01-30 23:00:00|8184.8|8155.8|8202.6|8177.6|8232.3|8212.4|8179.4|8155.8|14262
1675206000000|2023-01-31 23:00:00|8203|8178|8199.1|8174.1|8227.1|8209|8187.1|8167.1|20986
1675292400000|2023-02-01 23:00:00|8198.5|8169.7|8231.9|8206.9|8250.2|8233.4|8192.5|8168.9|20006
1675378800000|2023-02-02 23:00:00|8229.6|8204.6|8271.1|8246.1|8277|8252|8199.7|8176.1|21153
1675638000000|2023-02-05 23:00:00|8276.5|8246.5|8299|8274|8310|8288.4|8253.7|8232.2|16576
1675724400000|2023-02-06 23:00:00|8301|8272|8300.2|8275.2|8317.6|8294.8|8283.1|8261|17168
1675810800000|2023-02-07 23:00:00|8301.1|8276.1|8288.7|8263.7|8301.1|8276.4|8266.9|8247.6|11810
1675897200000|2023-02-08 23:00:00|8289.8|8264.8|8281.2|8256.2|8292.6|8272.3|8260.6|8241.4|10257
1675983600000|2023-02-09 23:00:00|8278.7|8253.7|8273.7|8248.7|8288.9|8269.3|8254.6|8235.6|13723
1676242800000|2023-02-12 23:00:00|8278.3|8253.3|8287|8262|8301|8283.2|8278.3|8253.3|9462
1676329200000|2023-02-13 23:00:00|8286.5|8261.5|8315.4|8290.4|8329.5|8304.5|8278.2|8259|18704
1676415600000|2023-02-14 23:00:00|8311.6|8282.6|8299.6|8274.6|8322.8|8297.8|8297.1|8274.1|11596
1676502000000|2023-02-15 23:00:00|8302.3|8277.3|8294.5|8269.5|8309.2|8288.7|8278.2|8261.7|14081
1676588400000|2023-02-16 23:00:00|8291.1|8262.1|8297.6|8272.6|8311.8|8290.8|8291.1|8262.1|12043
1676847600000|2023-02-19 23:00:00|8301.7|8272.7|8298.2|8273.2|8304.3|8280.3|8281.9|8263.6|7986
1676934000000|2023-02-20 23:00:00|8297.2|8272.2|8310.4|8285.4|8316.2|8292.2|8293.6|8270.7|11004
1677020400000|2023-02-21 23:00:00|8311.6|8282.6|8310|8285|8318.1|8296.6|8299.8|8279.1|9132
1677106800000|2023-02-22 23:00:00|8309.4|8280.4|8286.2|8261.2|8311.7|8286.7|8281.1|8258.2|10635
1677193200000|2023-02-23 23:00:00|8293.9|8264.9|8316.5|8291.5|8329.4|8307.5|8288.5|8264.5|12617
1677452400000|2023-02-26 23:00:00|8311.5|8282.5|8301.3|8276.3|8329|8311.8|8294.4|8274|10395
1677538800000|2023-02-27 23:00:00|8302.5|8277.5|8298.5|8273.5|8309|8290.8|8286.4|8266.2|9520
1677625200000|2023-02-28 23:00:00|8299.2|8274.2|8275.2|8250.2|8304.5|8279.5|8267.5|8243.3|12133
1677711600000|2023-03-01 23:00:00|8277.3|8252.3|8269|8244|8294.2|8275.3|8260|8240|8840
1677798000000|2023-03-02 23:00:00|8266.7|8240.7|8203.8|8178.8|8275.8|8250.8|8199.1|8174.1|15743
1678057200000|2023-03-05 23:00:00|8210.1|8181.1|8216.6|8191.6|8231.2|8208.8|8189.4|8170.3|15200
1678143600000|2023-03-06 23:00:00|8224.1|8195.1|8241.3|8216.3|8241.4|8221.4|8202.8|8182.5|11901
1678230000000|2023-03-07 23:00:00|8241.2|8216.2|8227.1|8202.1|8264.2|8242|8214.9|8196.1|16656
1678316400000|2023-03-08 23:00:00|8227.4|8201.9|8237.6|8212.6|8239.1|8221.7|8204.1|8189.1|13225
1678402800000|2023-03-09 23:00:00|8239.3|8210.3|8237.4|8212.4|8261.7|8236.7|8218.4|8193.4|16369
1678662000000|2023-03-12 23:00:00|8238.7|8209.7|8270.1|8255.1|8274.3|8255.1|8202.3|8177.3|21776
1678748400000|2023-03-13 23:00:00|8276.2|8251.2|8263|8238|8290.9|8273.7|8255.3|8234.8|19382
1678834800000|2023-03-14 23:00:00|8263.8|8238.8|8313.3|8288.3|8325.2|8310.2|8255|8230|20767
1678921200000|2023-03-15 23:00:00|8314.2|8285.2|8297.3|8272.3|8325.6|8301.2|8288.8|8271.7|17081
1679007600000|2023-03-16 23:00:00|8296.8|8271.8|8290.5|8265.5|8300.1|8285.1|8271.7|8256.5|12408
1679266800000|2023-03-19 23:00:00|8288.1|8259.1|8288.7|8263.7|8302.3|8287.3|8275.9|8255.8|14061
1679353200000|2023-03-20 23:00:00|8290.3|8265.3|8300.8|8285.8|8305.6|8288.3|8283.2|8261.8|12908
1679439600000|2023-03-21 23:00:00|8303.9|8278.9|8285.9|8260.9|8306.6|8287.4|8273.6|8248.1|11078
1679526000000|2023-03-22 23:00:00|8286.5|8257.5|8258|8233|8287.1|8262.1|8234.1|8213|16668
1679612400000|2023-03-23 23:00:00|8260.6|8231.6|8267.8|8242.8|8284.5|8265.1|8248.2|8230.8|13842
1679868000000|2023-03-26 22:00:00|8270.6|8241.6|8246.2|8231.2|8276.3|8254.6|8245.4|8226|10277
1679954400000|2023-03-27 22:00:00|8254.3|8225.3|8243.8|8228.8|8254.8|8236.7|8233.6|8218.6|7775
1680040800000|2023-03-28 22:00:00|8247.1|8222.1|8248.2|8233.2|8261.3|8245.4|8240.6|8215.6|9006
1680127200000|2023-03-29 22:00:00|8251.3|8226.3|8234|8219|8262.5|8237.5|8226.4|8208.8|5229
1680213600000|2023-03-30 22:00:00|8241.3|8216.3|8239.6|8214.6|8253.8|8236.7|8230.6|8207.4|12018
1680472800000|2023-04-02 22:00:00|8246.2|8217.2|8239|8224|8279.9|8255.3|8237.9|8217.2|8867
1680559200000|2023-04-03 22:00:00|8242.7|8217.7|8234|8219|8251.3|8236.3|8229.9|8214.9|5594
1680645600000|2023-04-04 22:00:00|8241|8212|8217|8202|8242.8|8227.1|8206.4|8185|9177
1680732000000|2023-04-05 22:00:00|8221.2|8196.2|8205.7|8190.7|8227.9|8212.9|8202.1|8184.8|10075
1680818400000|2023-04-06 22:00:00|8208.1|8183.1|8212.4|8187.4|8221|8192.3|8200.5|8178.9|4009
1681077600000|2023-04-09 22:00:00|8207.1|8178.1|8220|8205|8225.7|8209.8|8198|8178.1|10615
1681164000000|2023-04-10 22:00:00|8223.5|8198.5|8226.4|8211.4|8235.9|8220.9|8216.3|8195|8461
1681250400000|2023-04-11 22:00:00|8233.8|8208.8|8217.8|8202.8|8241.1|8217.7|8214.2|8193.9|10493
1681336800000|2023-04-12 22:00:00|8221.3|8196.3|8187.6|8172.6|8228.3|8205.1|8182.2|8167.2|8437
1681423200000|2023-04-13 22:00:00|8192.5|8167.5|8211.1|8186.1|8219|8198.6|8174.9|8155.9|8751
1681682400000|2023-04-16 22:00:00|8208.6|8183.6|8220.8|8205.8|8230.1|8215.1|8206.2|8181.2|9042
1681768800000|2023-04-17 22:00:00|8224.9|8199.9|8228.9|8213.9|8231.9|8216.9|8216.7|8195.4|6649
1681855200000|2023-04-18 22:00:00|8236.6|8211.6|8249.8|8234.8|8251.9|8235.6|8227.3|8207.4|8603
1681941600000|2023-04-19 22:00:00|8255.4|8230.4|8237.8|8212.8|8255.4|8230.4|8224.9|8202.7|9474
1682028000000|2023-04-20 22:00:00|8241.2|8212.2|8229.1|8204.1|8244.1|8226|8219.6|8199.8|8802
1682287200000|2023-04-23 22:00:00|8230.3|8201.3|8217.1|8192.1|8235.5|8214.9|8207.9|8186.6|7213
1682373600000|2023-04-24 22:00:00|8213.8|8185|8219.1|8204.1|8228.5|8210|8206.4|8185|8970
1682460000000|2023-04-25 22:00:00|8225.5|8200.5|8202|8177|8226.4|8205.3|8188.1|8170.3|11526
1682546400000|2023-04-26 22:00:00|8202.1|8177.1|8194.5|8169.5|8208.6|8190.4|8180.3|8165.3|9500
1682632800000|2023-04-27 22:00:00|8199.1|8174.1|8199.1|8174.1|8210.6|8191.1|8190.5|8165.4|8397
1682892000000|2023-04-30 22:00:00|8199|8173|8203.3|8178.3|8209.8|8184.7|8190.8|8168.7|10787
1682978400000|2023-05-01 22:00:00|8202.2|8176.6|8199.8|8174.8|8214.7|8199.7|8192.4|8173.3|9402
1683064800000|2023-05-02 22:00:00|8200.9|8175.9|8201.2|8176.2|8208.9|8190.4|8180.7|8151.7|10957
1683151200000|2023-05-03 22:00:00|8201|8176|8198.1|8173.1|8202|8185.6|8184.2|8162.6|9110
1683237600000|2023-05-04 22:00:00|8195.7|8170.7|8195.3|8170.3|8205.8|8181.1|8184.1|8164.2|8427
1683496800000|2023-05-07 22:00:00|8197.9|8168.9|8202|8177|8204.2|8185.8|8188.2|8166.6|5302
1683583200000|2023-05-08 22:00:00|8202.7|8177.7|8224.8|8209.8|8237.6|8219.2|8201|8177.7|9138
1683669600000|2023-05-09 22:00:00|8233.8|8208.2|8218.4|8193.4|8234.7|8213.1|8207.8|8186.4|8423
1683756000000|2023-05-10 22:00:00|8217.1|8192.1|8233.1|8208.1|8242.3|8221.7|8212.5|8185.5|8427
1683842400000|2023-05-11 22:00:00|8237.9|8212.9|8246.3|8221.3|8246.8|8227|8228.7|8207.8|7770
1684101600000|2023-05-14 22:00:00|8248.2|8219.2|8243.1|8228.1|8256.7|8241.7|8237.2|8219.1|6447
1684188000000|2023-05-15 22:00:00|8250|8225|8247|8232|8252.4|8235.3|8234.7|8219.1|7380
1684274400000|2023-05-16 22:00:00|8253.1|8228.1|8263.2|8248.2|8268.3|8248.6|8248.7|8223.7|7834
1684360800000|2023-05-17 22:00:00|8269.4|8244.4|8295.7|8270.7|8302.6|8282.7|8253.3|8233.9|9314
1684447200000|2023-05-18 22:00:00|8295|8270|8308.2|8283.2|8315.3|8298.2|8280.8|8264.4|12103
1684706400000|2023-05-21 22:00:00|8309.1|8281|8308.8|8283.8|8312|8292.1|8291.5|8271.9|7199
1684792800000|2023-05-22 22:00:00|8306.6|8281.6|8307.4|8292.4|8311.9|8292.7|8294.9|8277.8|6513
1684879200000|2023-05-23 22:00:00|8312.4|8287.4|8287.5|8272.5|8312.4|8287.4|8275.1|8255.2|7410
1684965600000|2023-05-24 22:00:00|8292|8267|8291.6|8276.6|8306.4|8283.7|8287.8|8266.1|7891
1685052000000|2023-05-25 22:00:00|8298|8273|8280.8|8255.8|8298|8276.3|8272.6|8253.4|7267
1685311200000|2023-05-28 22:00:00|8280.5|8251.5|8281.4|8256.4|8286.9|8269.9|8269.5|8250.9|5079
1685397600000|2023-05-29 22:00:00|8280.5|8255.5|8295.4|8270.4|8298.5|8281.7|8278.9|8253.9|7577
1685484000000|2023-05-30 22:00:00|8291.4|8266.4|8290.6|8265.6|8297.7|8278.8|8281.5|8260.6|7213
1685570400000|2023-05-31 22:00:00|8290.3|8265.3|8247.7|8232.7|8290.3|8265.3|8244.4|8224.8|8407
1685656800000|2023-06-01 22:00:00|8251.1|8226.1|8260.5|8235.5|8266.4|8243.6|8244.1|8226.1|9428
1685916000000|2023-06-04 22:00:00|8262.2|8237.2|8272.6|8247.6|8289.6|8270.1|8260.9|8237.2|7199
1686002400000|2023-06-05 22:00:00|8273.2|8248.2|8270.3|8245.3|8283.3|8266.3|8266.9|8245.3|6161
1686088800000|2023-06-06 22:00:00|8274.1|8249.1|8279.8|8254.8|8281.9|8262.3|8262.8|8242.6|6459
1686175200000|2023-06-07 22:00:00|8280.5|8255.5|8265.9|8240.9|8281.1|8261.6|8263|8240.3|5550
1686261600000|2023-06-08 22:00:00|8265.8|8240.8|8262.7|8237.7|8271.2|8251.7|8256.2|8236.1|4792
1686520800000|2023-06-11 22:00:00|8262|8237|8251.5|8236.5|8270.1|8248.8|8251.4|8231.6|5335
1686607200000|2023-06-12 22:00:00|8254.9|8229.9|8250.3|8225.3|8264|8247.4|8236.4|8211.4|8355
1686693600000|2023-06-13 22:00:00|8249|8224|8223|8198|8251.5|8232.7|8209.7|8185.4|9420
1686780000000|2023-06-14 22:00:00|8226.6|8201.6|8208.7|8183.7|8247.3|8226.9|8203|8182.9|9805
1686866400000|2023-06-15 22:00:00|8210.6|8185.6|8210.1|8185.1|8221.1|8201.9|8200|8180.2|8720
1687125600000|2023-06-18 22:00:00|8217.2|8181.1|8211.5|8186.5|8219.1|8200.9|8204.2|8181.1|4706
1687212000000|2023-06-19 22:00:00|8210.5|8185.5|8214.8|8199.8|8236.3|8217.2|8210.5|8185.5|7064
1687298400000|2023-06-20 22:00:00|8220|8195|8213.7|8188.7|8231.3|8211.1|8208.3|8188.1|6484
1687384800000|2023-06-21 22:00:00|8214.2|8189.2|8208.5|8193.5|8221.5|8201.6|8204.6|8185.1|6419
1687471200000|2023-06-22 22:00:00|8212.5|8187.5|8216.2|8191.2|8227.3|8207.5|8209.2|8187.5|5577
1687730400000|2023-06-25 22:00:00|8217.2|8188.2|8221.2|8196.2|8229.5|8208.1|8209.6|8188.2|5359
1687816800000|2023-06-26 22:00:00|8220.3|8195.3|8218.4|8193.4|8224.4|8205.2|8210.8|8190.1|4876
1687903200000|2023-06-27 22:00:00|8219.3|8194.3|8222.6|8197.6|8230|8210.1|8212.8|8193.1|6495
1687989600000|2023-06-28 22:00:00|8222.3|8197.3|8229.4|8204.4|8248.2|8223.2|8216.8|8192.7|5350
1688076000000|2023-06-29 22:00:00|8231.9|8206.9|8231|8206|8234.3|8211.8|8217.3|8198.4|5828
1688335200000|2023-07-02 22:00:00|8230.6|8205.6|8215.9|8190.9|8230.6|8205.6|8192.9|8173.6|7183
1688421600000|2023-07-03 22:00:00|8216.6|8191.6|8222|8197|8223.8|8204.2|8203.9|8181.2|4824
1688508000000|2023-07-04 22:00:00|8218.7|8193.7|8261.6|8236.6|8262.2|8242.5|8218.7|8193.7|6117
1688594400000|2023-07-05 22:00:00|8260.2|8235.2|8296|8271|8304.2|8284.9|8251.3|8226.3|9709
1688680800000|2023-07-06 22:00:00|8298|8273|8286|8261|8298|8278.8|8270.3|8250.1|8437
1688940000000|2023-07-09 22:00:00|8289.4|8260.4|8275.2|8250.2|8289.8|8269|8268.8|8245.3|6472
1689026400000|2023-07-10 22:00:00|8274.7|8245.7|8261|8236|8278.1|8253.1|8246.6|8217.6|6718
1689112800000|2023-07-11 22:00:00|8263.6|8234.6|8221.7|8196.7|8263.6|8235.1|8213.9|8193.1|9069
1689199200000|2023-07-12 22:00:00|8218.6|8193.6|8216.9|8201.9|8234.1|8215.6|8212.1|8192.3|7769
1689285600000|2023-07-13 22:00:00|8224.3|8199.3|8232|8207|8241.2|8221.4|8212|8189.8|8037
1689544800000|2023-07-16 22:00:00|8231.6|8206.6|8226.7|8201.7|8242.5|8222|8216.1|8197.6|6756
1689631200000|2023-07-17 22:00:00|8226.8|8201.8|8228.3|8203.3|8231|8210.9|8212.9|8194.1|7893
1689717600000|2023-07-18 22:00:00|8227.7|8202.7|8226.2|8201.2|8234.4|8216.3|8218.8|8199.1|5780
1689804000000|2023-07-19 22:00:00|8226.7|8201.7|8228.2|8203.2|8230.2|8209.1|8206.5|8186.5|6219
1689890400000|2023-07-20 22:00:00|8228.9|8203.9|8216|8191|8235.3|8210.3|8208.9|8188.6|6500
1690149600000|2023-07-23 22:00:00|8221.1|8196.1|8206.5|8181.5|8227.6|8205.1|8195.1|8175.1|7058
1690236000000|2023-07-24 22:00:00|8203.4|8178.4|8208.2|8183.2|8211.7|8191.1|8181.6|8162.4|8085
1690322400000|2023-07-25 22:00:00|8207.8|8182.8|8216.6|8191.6|8227.7|8207.3|8203.1|8180.5|7430
1690408800000|2023-07-26 22:00:00|8217.3|8192.3|8256.6|8231.6|8257.3|8232.3|8204.5|8179.6|9323
1690495200000|2023-07-27 22:00:00|8249.3|8224.3|8244.7|8219.7|8257.4|8233.4|8234|8213.1|9063
1690754400000|2023-07-30 22:00:00|8247.9|8218.9|8238.3|8223.3|8251.8|8231.8|8237.9|8215.9|6212
1690840800000|2023-07-31 22:00:00|8245.5|8220.5|8255.5|8230.5|8256.2|8236.3|8238.7|8220.5|4942
1690927200000|2023-08-01 22:00:00|8252.3|8226.4|8292.1|8267.1|8301.7|8282.1|8252.3|8226.4|7590
1691013600000|2023-08-02 22:00:00|8295.6|8266.6|8306|8281|8308|8288.4|8282.9|8261.4|8744
1691100000000|2023-08-03 22:00:00|8301.4|8276.4|8287.3|8262.3|8310.9|8286.9|8282.2|8257.9|8847
1691359200000|2023-08-06 22:00:00|8289.7|8260.7|8295.6|8270.6|8299.6|8280.3|8286|8260.7|4407
1691445600000|2023-08-07 22:00:00|8294.8|8269.8|8304.5|8279.5|8319.3|8300.2|8294.8|8269.8|5843
1691532000000|2023-08-08 22:00:00|8305.7|8280.7|8307.5|8282.5|8326.7|8297.7|8295.7|8275.8|4976
1691618400000|2023-08-09 22:00:00|8303.4|8278.4|8303|8278|8307.3|8286.6|8275.4|8253.8|8333
1691704800000|2023-08-10 22:00:00|8302.2|8277.2|8311.4|8296.4|8317.2|8297.1|8289.4|8268.5|6861
1691964000000|2023-08-13 22:00:00|8316.1|8291.1|8344|8319|8350.5|8330.5|8303.9|8278.9|11243
1692050400000|2023-08-14 22:00:00|8340|8311|8358.5|8333.5|8372.1|8350.3|8338.6|8311|8889
1692136800000|2023-08-15 22:00:00|8361.4|8336.4|8348.8|8323.8|8380.3|8351.3|8328.5|8305.6|9032
1692223200000|2023-08-16 22:00:00|8344.6|8319.6|8334.6|8309.6|8352.6|8327.6|8318.9|8294.2|9734
1692309600000|2023-08-17 22:00:00|8333.3|8308.3|8339.3|8314.3|8342.2|8323|8322|8297.1|6278
1692568800000|2023-08-20 22:00:00|8341.7|8316.7|8332.1|8307.1|8342.2|8320|8323.3|8299.6|5583
1692655200000|2023-08-21 22:00:00|8334.3|8309.3|8329.9|8304.9|8335.3|8311.2|8309|8289|6066
1692741600000|2023-08-22 22:00:00|8331.4|8306.4|8278.2|8253.2|8331.4|8306.4|8264.1|8244|9380
1692828000000|2023-08-23 22:00:00|8276.3|8251.3|8282.5|8257.5|8287.7|8264.1|8252.4|8233.1|10104
1692914400000|2023-08-24 22:00:00|8279.7|8254.7|8279.7|8254.7|8296.1|8273.3|8273.7|8251.1|8245
1693173600000|2023-08-27 22:00:00|8281.3|8252.3|8287|8262|8289.9|8269.8|8269.4|8247.6|5773
1693260000000|2023-08-28 22:00:00|8286.2|8261.2|8276.9|8261.9|8302.8|8285.8|8274.3|8252.6|6756
1693346400000|2023-08-29 22:00:00|8282.7|8257.7|8297|8272|8301.5|8284.4|8277|8254.3|8387
1693432800000|2023-08-30 22:00:00|8297.1|8272.1|8286|8261|8300.4|8282.9|8276.6|8258.1|8768
1693519200000|2023-08-31 22:00:00|8290|8265|8294.4|8269.4|8300.2|8280.2|8277.2|8253.6|12219
1693778400000|2023-09-03 22:00:00|8298.2|8269.2|8295.7|8270.7|8300|8281.5|8285.1|8261|5394
1693864800000|2023-09-04 22:00:00|8295.6|8270.6|8332.5|8307.5|8333.1|8313.4|8295.4|8270.4|8204
1693951200000|2023-09-05 22:00:00|8335.3|8310.3|8346.1|8321.1|8349.1|8329.5|8319.2|8295|8878
1694037600000|2023-09-06 22:00:00|8345.9|8320.9|8335|8310|8350.9|8326.8|8328.1|8305.6|6914
1694124000000|2023-09-07 22:00:00|8338.1|8310.5|8318.2|8293.2|8340.5|8320.7|8309.7|8289.1|8310
1694383200000|2023-09-10 22:00:00|8317.5|8292.5|8308|8293|8324.9|8308.7|8300.5|8279.8|7775
1694469600000|2023-09-11 22:00:00|8312.4|8287.4|8307.7|8282.7|8322.8|8304.3|8301.1|8281.1|5849
1694556000000|2023-09-12 22:00:00|8305.1|8280.1|8320.2|8295.2|8328|8307|8305.1|8280.1|8132
1694642400000|2023-09-13 22:00:00|8325.6|8296.6|8331.8|8306.8|8337.2|8315.4|8310.8|8291|7603
1694728800000|2023-09-14 22:00:00|8333.3|8308.3|8334.6|8309.6|8340.2|8323.4|8318.5|8300.6|6881
1694988000000|2023-09-17 22:00:00|8333.7|8308.7|8344.6|8319.6|8359.3|8339.5|8328.2|8306.9|7061
1695074400000|2023-09-18 22:00:00|8348.3|8319.3|8355.9|8330.9|8358.6|8338.5|8336.8|8316.9|5405
1695160800000|2023-09-19 22:00:00|8353.1|8327.2|8332.1|8307.1|8353.1|8329.6|8310|8285.6|10059
1695247200000|2023-09-20 22:00:00|8333.8|8304.8|8332|8307|8345.7|8320.7|8319.2|8297.2|8255
1695333600000|2023-09-21 22:00:00|8333.8|8308.8|8325.8|8300.8|8333.8|8308.8|8298.8|8273.8|8074
1695592800000|2023-09-24 22:00:00|8335|8306|8329.5|8314.5|8341.3|8321.2|8321|8301.5|6540
1695679200000|2023-09-25 22:00:00|8331.1|8303.9|8355.1|8330.1|8356.2|8336.3|8331.1|8303.9|6491
1695765600000|2023-09-26 22:00:00|8355.5|8328.2|8350.2|8325.2|8355.5|8334.2|8335.1|8316.4|6630
1695852000000|2023-09-27 22:00:00|8350.9|8325.9|8339.2|8314.2|8359.4|8330.4|8331.6|8310.5|9227
1695938400000|2023-09-28 22:00:00|8341.6|8314.4|8344.8|8319.8|8348.4|8322.7|8322.7|8303.2|7800
1696197600000|2023-10-01 22:00:00|8343.4|8318.4|8346.9|8321.9|8349.4|8328.4|8332.3|8305.4|5518
1696284000000|2023-10-02 22:00:00|8348.3|8323.3|8349.1|8324.1|8350.9|8330.4|8335.2|8313.9|7268
1696370400000|2023-10-03 22:00:00|8349.7|8324.7|8353.1|8328.1|8359.5|8339.7|8339.4|8321.3|11237
1696456800000|2023-10-04 22:00:00|8355.6|8330.6|8349.3|8324.3|8355.9|8335.9|8339.9|8320|6461
1696543200000|2023-10-05 22:00:00|8348.4|8323.4|8336.6|8311.6|8356.4|8331.9|8331.5|8310.1|8189
1696802400000|2023-10-08 22:00:00|8339.1|8310.8|8353.6|8328.6|8360.6|8341|8339.1|8310.8|4821
1696888800000|2023-10-09 22:00:00|8354.1|8325.1|8346.7|8321.7|8354.1|8332.6|8338.4|8317.5|6226
1696975200000|2023-10-10 22:00:00|8345.7|8320.7|8342.7|8317.7|8346.8|8328.6|8331.2|8315.5|5872
1697061600000|2023-10-11 22:00:00|8344.1|8319.1|8352|8337|8357.2|8337|8331.6|8312.4|7353
1697148000000|2023-10-12 22:00:00|8354.6|8329.6|8351.6|8326.6|8354.6|8334.2|8340.9|8321.6|5720
1697407200000|2023-10-15 22:00:00|8353.6|8328.6|8341|8316|8353.6|8330.3|8335.8|8316|3611
1697493600000|2023-10-16 22:00:00|8340.9|8315.9|8346.1|8321.1|8349.5|8328.8|8336.4|8315.9|4854
1697580000000|2023-10-17 22:00:00|8346.2|8321.2|8350.2|8325.2|8350.4|8330.4|8337.4|8315|4249
1697666400000|2023-10-18 22:00:00|8349.7|8324.7|8331.9|8306.9|8349.7|8330.2|8319.7|8299.6|6855
1697752800000|2023-10-19 22:00:00|8334.6|8305.6|8340.4|8315.4|8341.4|8320.8|8317.6|8297.4|5683
1698012000000|2023-10-22 22:00:00|8340.8|8311.8|8322.2|8297.2|8341.1|8319.2|8318.2|8293.7|5612
1698098400000|2023-10-23 22:00:00|8323.9|8298.9|8321.9|8296.9|8330.3|8310|8315.2|8292.2|4406
1698184800000|2023-10-24 22:00:00|8321.1|8296.1|8333.9|8308.9|8339.2|8319.3|8320.4|8295.4|3435
1698271200000|2023-10-25 22:00:00|8333.7|8308.7|8342.1|8327.1|8349.1|8328.8|8332.8|8308.7|4116
1698357600000|2023-10-26 22:00:00|8347.9|8322.9|8349.9|8334.9|8355.2|8335.2|8336.1|8314.8|3790
1698620400000|2023-10-29 23:00:00|8355.8|8326.8|8339.1|8324.1|8355.8|8329.2|8336.9|8317.2|3305
1698706800000|2023-10-30 23:00:00|8344.4|8319.4|8345.3|8320.3|8347.6|8327.6|8337.2|8317.1|2886
1698793200000|2023-10-31 23:00:00|8346.9|8321.9|8343.8|8318.8|8352.6|8332.8|8338.1|8316.7|4984
1698879600000|2023-11-01 23:00:00|8346.2|8321.2|8345.5|8320.5|8346.3|8326.3|8332.6|8311.8|3538
1698966000000|2023-11-02 23:00:00|8343|8318|8329.1|8304.1|8350.3|8329.7|8327.1|8302.1|5444
1699225200000|2023-11-05 23:00:00|8328.2|8303.2|8340|8315|8342.9|8323.9|8325|8300|3841
1699311600000|2023-11-06 23:00:00|8341.6|8316.6|8340.4|8315.4|8344.3|8326.2|8335.3|8314.9|2499
1699398000000|2023-11-07 23:00:00|8341.1|8316.1|8339.8|8314.8|8345.4|8327|8333.7|8313.9|2557
1699484400000|2023-11-08 23:00:00|8341.6|8316.6|8347|8322|8348.6|8326.6|8336.4|8315.2|2339
1699570800000|2023-11-09 23:00:00|8344.9|8319.9|8351.5|8326.5|8374.5|8349.5|8336.1|8315.6|6078
1699830000000|2023-11-12 23:00:00|8350.6|8325.6|8341.7|8316.7|8353.6|8330.4|8334.6|8313.8|4535
1699916400000|2023-11-13 23:00:00|8343.6|8318.6|8314.5|8289.5|8345|8325.1|8304.7|8283.4|6194
1700002800000|2023-11-14 23:00:00|8318|8293|8336.2|8311.2|8336.6|8316.6|8311.8|8289.4|8187
1700089200000|2023-11-15 23:00:00|8336.5|8311.5|8338.4|8313.4|8342.5|8322.3|8329.5|8309|3952
1700175600000|2023-11-16 23:00:00|8339.2|8314.2|8341.4|8316.4|8345|8325.7|8333.1|8313.1|2899
1700434800000|2023-11-19 23:00:00|8346|8321|8351.5|8326.5|8360.1|8338.4|8336.7|8316.9|4829
1700521200000|2023-11-20 23:00:00|8350|8325|8350|8325|8356|8336.4|8338.1|8318.2|4569
1700607600000|2023-11-21 23:00:00|8350.1|8325.1|8346.7|8321.7|8354.4|8333.6|8339.8|8320.5|4396
1700694000000|2023-11-22 23:00:00|8346.6|8321.6|8352.4|8327.4|8354.1|8334.3|8343.3|8320.4|3207
1700780400000|2023-11-23 23:00:00|8351.4|8326.4|8352.9|8327.9|8359.6|8340.1|8346|8324.5|4358
1701039600000|2023-11-26 23:00:00|8351.6|8326.6|8347.9|8332.9|8362.6|8341.8|8347.7|8325.8|2416
1701126000000|2023-11-27 23:00:00|8354.6|8329.6|8351.7|8326.7|8358.1|8337.5|8343.7|8324.9|3485
1701212400000|2023-11-28 23:00:00|8347.9|8322.9|8356.1|8331.1|8357.5|8336.2|8340.9|8321.1|5091
1701298800000|2023-11-29 23:00:00|8352.4|8327.4|8355.5|8330.5|8360.3|8340.4|8343.2|8323.9|4877
1701385200000|2023-11-30 23:00:00|8351.5|8326.5|8336.4|8311.4|8354.2|8335.7|8330|8305|6440
1701644400000|2023-12-03 23:00:00|8342.7|8317.7|8362|8337|8364.7|8344.6|8337.7|8316.4|4001
1701730800000|2023-12-04 23:00:00|8359|8334|8351.6|8326.6|8359.8|8338.6|8346.9|8326|3163
1701817200000|2023-12-05 23:00:00|8353.2|8328.2|8347.2|8332.2|8354.2|8335|8342.8|8325|2583
1701903600000|2023-12-06 23:00:00|8353.9|8328.9|8349.2|8334.2|8358.2|8338.4|8346.7|8327|3127
1701990000000|2023-12-07 23:00:00|8353|8328|8364.1|8339.1|8378.5|8349.5|8348.8|8328|3404
1702249200000|2023-12-10 23:00:00|8361.7|8336.7|8354.1|8329.1|8363.6|8340.4|8350.9|8328.8|2271
1702335600000|2023-12-11 23:00:00|8355.3|8330.3|8358.1|8333.1|8359.5|8339.7|8349.8|8329.7|732
1702422000000|2023-12-12 23:00:00|8360.6|8335.6|8344.5|8319.5|8363.3|8344.2|8340.2|8315.2|2827
1702508400000|2023-12-13 23:00:00|8351.5|8326.5|8349.8|8324.8|8356.4|8336.5|8341.8|8321.9|6486
1702594800000|2023-12-14 23:00:00|8351.5|8326.5|8322.8|8297.8|8353.1|8333.3|8307.9|8287.9|8874
1702854000000|2023-12-17 23:00:00|8320.9|8295.9|8333.4|8308.4|8336.5|8315.5|8312.5|8287.5|6357
1702940400000|2023-12-18 23:00:00|8334.7|8309.7|8330.2|8305.2|8342.6|8322.8|8324|8303.9|4337
1703026800000|2023-12-19 23:00:00|8336.6|8311.6|8340|8315|8344|8323|8329.6|8308.7|3620
1703113200000|2023-12-20 23:00:00|8339.1|8314.1|8342.1|8317.1|8350.4|8330.2|8335.6|8313.3|4032
1703199600000|2023-12-21 23:00:00|8344.1|8319.1|8344.2|8319.2|8348.3|8328.9|8327.9|8307.4|6953
1703545200000|2023-12-25 23:00:00|8339.5|8314.5|8340.5|8315.5|8343.4|8323.4|8332.5|8307.7|4534
1703631600000|2023-12-26 23:00:00|8340.7|8315.7|8348.7|8323.7|8356.8|8336.9|8338.6|8315.4|3473
1703718000000|2023-12-27 23:00:00|8348.1|8323.1|8335.2|8310.2|8353.6|8333.7|8332.7|8309.7|4869
1703804400000|2023-12-28 23:00:00|8335.5|8310.5|8345.8|8320.8|8347.6|8325.2|8328|8308|5262
1704150000000|2024-01-01 23:00:00|8345.7|8320.7|8347.9|8322.9|8357|8337|8343.4|8319.7|3946
1704236400000|2024-01-02 23:00:00|8352.1|8327.1|8350.9|8325.9|8354.8|8335.4|8342.8|8323.5|3437
1704322800000|2024-01-03 23:00:00|8351.6|8326.6|8347.6|8322.6|8354.2|8334.1|8337.3|8318.2|3533
1704409200000|2024-01-04 23:00:00|8348.6|8323.6|8333|8308|8348.9|8326.3|8326.5|8304.2|6535
1704668400000|2024-01-07 23:00:00|8332.2|8307.2|8320.6|8305.6|8338.2|8319.1|8319.8|8299.8|4476
1704754800000|2024-01-08 23:00:00|8328.2|8303.2|8334.3|8309.3|8334.9|8315.9|8320.7|8300.6|3019
1704841200000|2024-01-09 23:00:00|8334.4|8309.4|8320|8305|8337|8320.7|8313.2|8297.7|3642
1704927600000|2024-01-10 23:00:00|8324.8|8299.8|8329.1|8304.1|8334.6|8313.7|8310.3|8295.3|6569
1705014000000|2024-01-11 23:00:00|8328.2|8303.2|8306.5|8281.5|8331.1|8312.1|8295.3|8275.5|7273
1705273200000|2024-01-14 23:00:00|8307.3|8282.3|8304.8|8279.8|8314.2|8294.6|8295.2|8275.6|4479
1705359600000|2024-01-15 23:00:00|8316.2|8291.2|8330.9|8305.9|8336.5|8316.4|8309.4|8289.8|6601
1705446000000|2024-01-16 23:00:00|8326.6|8301.6|8338.9|8313.9|8344|8323.7|8322.7|8297.7|5561
1705532400000|2024-01-17 23:00:00|8334.7|8309.7|8337.5|8312.5|8340.6|8320.7|8328|8308.1|4719
1705618800000|2024-01-18 23:00:00|8336.6|8311.6|8333.4|8308.4|8338.1|8317.4|8321.6|8301.3|4406
1705878000000|2024-01-21 23:00:00|8330.2|8305.2|8335.3|8310.3|8341.3|8321.4|8326.7|8304.4|3033
1705964400000|2024-01-22 23:00:00|8335.1|8310.1|8338.8|8313.8|8339.4|8320.1|8323.4|8304.8|4100
1706050800000|2024-01-23 23:00:00|8338.9|8313.9|8335.4|8310.4|8340|8319.6|8323.9|8305.3|3749
1706137200000|2024-01-24 23:00:00|8334.4|8309.4|8335.5|8310.5|8336.9|8316.8|8325.5|8307.8|3294
1706223600000|2024-01-25 23:00:00|8331.7|8306.7|8333.9|8308.9|8337|8316.8|8325.6|8304.8|2345
1706482800000|2024-01-28 23:00:00|8335.4|8310.4|8335.7|8310.7|8337.9|8317.7|8329.3|8308.7|1467
1706569200000|2024-01-29 23:00:00|8336|8311|8327.5|8312.5|8336.6|8315.9|8325.7|8305.7|1710
1706655600000|2024-01-30 23:00:00|8334|8309|8329.3|8304.3|8334.3|8314|8317.8|8296.7|3255
1706742000000|2024-01-31 23:00:00|8328|8303|8308.5|8293.5|8328.5|8304.9|8307.4|8288.6|4334
1706828400000|2024-02-01 23:00:00|8315|8290|8319.2|8294.2|8323.3|8303.5|8298.1|8283.1|5179
1707087600000|2024-02-04 23:00:00|8321.1|8296.1|8324.8|8299.8|8329|8309|8315.4|8290.4|3377
1707174000000|2024-02-05 23:00:00|8323.9|8298.9|8327.2|8302.2|8328.6|8308.5|8318|8297.4|2068
1707260400000|2024-02-06 23:00:00|8325.2|8300.2|8312.5|8297.5|8329|8305.3|8310.3|8293.7|3046
1707346800000|2024-02-07 23:00:00|8318.7|8293.7|8319.1|8294.1|8321.3|8301.2|8305.3|8289.1|2998
1707433200000|2024-02-08 23:00:00|8319|8294|8322.1|8297.1|8323.5|8305.8|8311.1|8289.6|2550
1707692400000|2024-02-11 23:00:00|8321.3|8296.3|8316.9|8291.9|8325|8302.8|8311.2|8289.6|2629
1707778800000|2024-02-12 23:00:00|8318.9|8293.9|8330.7|8305.7|8332.8|8311.6|8313.5|8293.5|2753
1707865200000|2024-02-13 23:00:00|8331.5|8306.5|8323.3|8298.3|8332.9|8313.1|8317.8|8297.8|2665
1707951600000|2024-02-14 23:00:00|8325|8300|8319.4|8294.4|8325.3|8305.1|8314.7|8294.1|2496
1708038000000|2024-02-15 23:00:00|8320.7|8295.7|8320.8|8295.8|8324.4|8304.4|8315.9|8295.4|1870
1708297200000|2024-02-18 23:00:00|8319.8|8294.8|8324.1|8299.1|8325.8|8305.8|8313.2|8290.5|1451
1708383600000|2024-02-19 23:00:00|8323.3|8298.3|8308.1|8283.1|8323.3|8302|8303.3|8282.5|2695
1708470000000|2024-02-20 23:00:00|8311.2|8286.2|8314.2|8289.2|8318.2|8298.1|8302.9|8284.8|3013
1708556400000|2024-02-21 23:00:00|8313.4|8288.4|8306.3|8281.3|8316.3|8293.9|8298|8278.3|5174
1708642800000|2024-02-22 23:00:00|8307.5|8282.5|8307|8282|8315.1|8295.3|8300.2|8280.7|2605
1708902000000|2024-02-25 23:00:00|8309.4|8284.4|8302.3|8287.3|8310.2|8291.2|8301.3|8282.2|2008
1708988400000|2024-02-26 23:00:00|8307|8282|8309.5|8284.5|8310.6|8290.6|8301.3|8280.7|2059
1709074800000|2024-02-27 23:00:00|8313.5|8288.5|8308.4|8293.4|8319.4|8299.8|8307.2|8287|2460
1709161200000|2024-02-28 23:00:00|8313.5|8288.5|8312.9|8287.9|8316.6|8296.9|8306.5|8285.4|2113
1709247600000|2024-02-29 23:00:00|8313.6|8288.6|8306.5|8281.5|8313.8|8294.2|8302.3|8279.7|2004
1709506800000|2024-03-03 23:00:00|8308.2|8283.2|8314.1|8289.1|8314.7|8295.3|8303.6|8282.1|1708
1709593200000|2024-03-04 23:00:00|8313.3|8288.3|8310.7|8285.7|8313.9|8293.8|8301.9|8282.1|1805
1709679600000|2024-03-05 23:00:00|8310.5|8285.5|8300.9|8275.9|8311.1|8291.8|8295.5|8274.7|2335
1709766000000|2024-03-06 23:00:00|8302.1|8277.1|8290.4|8265.4|8303.3|8282.6|8280.5|8260.3|3168
1709852400000|2024-03-07 23:00:00|8293.4|8268.4|8293.4|8268.4|8298.5|8275.5|8282.5|8261|3789
1710111600000|2024-03-10 23:00:00|8293.6|8268.6|8295.6|8270.6|8297|8277.8|8279.9|8260.1|2940
1710198000000|2024-03-11 23:00:00|8296.3|8271.3|8299|8274|8302.4|8282|8288.5|8269|2847
1710284400000|2024-03-12 23:00:00|8299.5|8274.5|8305.4|8280.4|8310.7|8292|8295.2|8274.3|2617
1710370800000|2024-03-13 23:00:00|8302.9|8277.9|8314.5|8289.5|8314.9|8295.4|8296.4|8277.4|2823
1710457200000|2024-03-14 23:00:00|8315|8290|8308|8283|8317.2|8296.3|8299.2|8277.6|3252
1710716400000|2024-03-17 23:00:00|8307.4|8282.4|8313.5|8288.5|8314.3|8293.9|8298.4|8279.4|2074
1710802800000|2024-03-18 23:00:00|8315|8290|8317.3|8302.3|8324.2|8305.3|8307.7|8286.9|2615
1710889200000|2024-03-19 23:00:00|8321.8|8296.8|8329.8|8304.8|8342.5|8321.9|8315.3|8293.7|4001
1710975600000|2024-03-20 23:00:00|8326.7|8301.7|8341.3|8316.3|8341.4|8321.7|8320.3|8299|3517
1711062000000|2024-03-21 23:00:00|8345.7|8320.7|8376.6|8351.6|8392.4|8371.5|8341.3|8318.8|6179
1711321200000|2024-03-24 23:00:00|8358.8|8333.8|8359.8|8334.8|8370.2|8350.3|8354.5|8330.5|2994
1711407600000|2024-03-25 23:00:00|8356.1|8331.1|8351.5|8326.5|8356.5|8335.2|8340.4|8321.9|3114
1711494000000|2024-03-26 23:00:00|8353.9|8328.9|8358|8333|8366.8|8341.8|8343.7|8325.8|3264
1711580400000|2024-03-27 23:00:00|8355.7|8330.7|8358.2|8333.2|8361.3|8341.4|8347.8|8325.6|3235
1711666800000|2024-03-28 23:00:00|8356.5|8331.5|8365.3|8336.3|8378.4|8349.4|8347.7|8322.7|1721
1711922400000|2024-03-31 22:00:00|8374.2|8345.2|8357.8|8332.8|8374.2|8345.2|8351.6|8326.6|1873
1712008800000|2024-04-01 22:00:00|8354.7|8325.7|8355|8330|8364.5|8342.1|8349|8325.7|3862
1712095200000|2024-04-02 22:00:00|8354.9|8329.9|8369.5|8344.5|8378.3|8357.6|8349.6|8320.8|4018
1712181600000|2024-04-03 22:00:00|8368.7|8343.7|8367|8342|8369.6|8347.4|8349.5|8324.5|2954
1712268000000|2024-04-04 22:00:00|8367.2|8342.2|8348.4|8323.4|8368.4|8346.6|8341|8319.2|4785
1712527200000|2024-04-07 22:00:00|8350.9|8321.9|8349.5|8324.5|8354.8|8332.5|8338|8317.6|3310
1712613600000|2024-04-08 22:00:00|8346.4|8321.4|8341.6|8316.6|8347.6|8323.2|8331.6|8311.5|2436
1712700000000|2024-04-09 22:00:00|8341.1|8316.1|8359.6|8334.6|8363.2|8338|8330|8310.2|4737
1712786400000|2024-04-10 22:00:00|8363.8|8338.8|8353.1|8328.1|8363.8|8339.3|8348.4|8323.4|3771
1712872800000|2024-04-11 22:00:00|8356.4|8329.4|8378|8353|8382.2|8360.7|8350.5|8325.8|4069
1713132000000|2024-04-14 22:00:00|8377.8|8352.8|8370.1|8345.1|8377.8|8352.8|8356.8|8336.7|2926
1713218400000|2024-04-15 22:00:00|8370.2|8345.2|8386|8361|8400.9|8371.9|8361.2|8341.2|5319
1713304800000|2024-04-16 22:00:00|8385.9|8360.9|8380.2|8355.2|8394.8|8374.5|8376.2|8353|4270
1713391200000|2024-04-17 22:00:00|8376.9|8350.3|8379.5|8354.5|8382.5|8361.3|8364.2|8344.1|4302
1713477600000|2024-04-18 22:00:00|8377.3|8352.3|8360.6|8335.6|8405.2|8378.1|8355.7|8332.4|4750
1713736800000|2024-04-21 22:00:00|8359.7|8334.7|8357.3|8332.3|8365.7|8345.2|8347.8|8327.7|3316
1713823200000|2024-04-22 22:00:00|8358.3|8333.3|8348.7|8323.7|8360|8339.5|8343.4|8321.3|3565
1713909600000|2024-04-23 22:00:00|8349.5|8324.5|8354.4|8329.4|8356.4|8335.5|8342.7|8322.6|2922
1713996000000|2024-04-24 22:00:00|8354.7|8329.7|8348.1|8323.1|8364.1|8340.9|8342.8|8320|3457
1714082400000|2024-04-25 22:00:00|8349.3|8324.3|8361.6|8336.6|8364|8342.5|8346.7|8323.6|4236
1714341600000|2024-04-28 22:00:00|8360.2|8335.2|8365.8|8340.8|8372.2|8348.2|8355.3|8330.6|3098
1714428000000|2024-04-29 22:00:00|8365.5|8340.5|8369.8|8344.8|8373.9|8354|8357.2|8337.1|3347
1714514400000|2024-04-30 22:00:00|8370.5|8345.5|8370.8|8345.8|8373.7|8353.4|8357.5|8332.5|752
1714600800000|2024-05-01 22:00:00|8366|8337|8359.5|8334.5|8370.9|8350.2|8351.7|8332|3238
1714687200000|2024-05-02 22:00:00|8361.2|8336.2|8358.6|8333.6|8369.8|8347|8350|8328|4411
1714946400000|2024-05-05 22:00:00|8360|8335|8370.8|8345.8|8376.8|8356.6|8360|8335|2188
1715032800000|2024-05-06 22:00:00|8368.8|8343.8|8368.5|8343.5|8373.3|8353.4|8360.2|8340.4|2428
1715119200000|2024-05-07 22:00:00|8368.6|8343.6|8367.3|8342.3|8373.6|8353.9|8361.8|8341.8|1947
1715205600000|2024-05-08 22:00:00|8367.9|8342.9|8366.4|8341.4|8372.1|8352.1|8360.4|8339.9|2544
1715292000000|2024-05-09 22:00:00|8368.2|8343.2|8375.4|8350.4|8377.2|8355.5|8362.4|8342.3|1873
1715551200000|2024-05-12 22:00:00|8374.5|8349.5|8372.3|8347.3|8375.1|8355.5|8365.1|8345.3|1981
1715637600000|2024-05-13 22:00:00|8372.9|8347.9|8371.3|8346.3|8376.5|8353.7|8364.7|8344.4|1818
1715724000000|2024-05-14 22:00:00|8370.7|8345.7|8363.7|8338.7|8372|8351.8|8357.2|8337.1|3196
1715810400000|2024-05-15 22:00:00|8363.1|8338.1|8368|8343|8372.3|8352.3|8360.3|8336.5|2342
1715896800000|2024-05-16 22:00:00|8368.4|8343.4|8351.1|8326.1|8371.8|8351.8|8342.6|8322.6|3406
1716156000000|2024-05-19 22:00:00|8350|8325|8348.9|8323.9|8353|8332.3|8339.4|8319.2|1740
1716242400000|2024-05-20 22:00:00|8350|8325|8352.6|8327.6|8357.6|8337|8339.4|8319.3|3210
1716328800000|2024-05-21 22:00:00|8356.5|8331.5|8348.2|8323.2|8356.5|8332.1|8338.4|8318.3|3182
1716415200000|2024-05-22 22:00:00|8348.6|8323.6|8350.3|8325.3|8352.5|8331.7|8339.2|8315.7|2841
1716501600000|2024-05-23 22:00:00|8349|8324|8327.3|8302.3|8350.8|8325.8|8319.7|8298.6|4431
1716760800000|2024-05-26 22:00:00|8325.1|8300.1|8334.1|8309.1|8334.6|8312.9|8320.4|8299.6|2695
1716847200000|2024-05-27 22:00:00|8333.3|8308.3|8340.1|8315.1|8342.4|8321.4|8325.3|8304.9|2771
1716933600000|2024-05-28 22:00:00|8335.5|8310.5|8357.5|8332.5|8360.8|8339.9|8335.5|8310.5|4193
1717020000000|2024-05-29 22:00:00|8358.6|8333.6|8354.3|8329.3|8364.8|8344.8|8341.5|8321.4|4841
1717106400000|2024-05-30 22:00:00|8353.1|8328.1|8361.9|8336.9|8376.2|8350|8340.3|8319.4|6006
1717365600000|2024-06-02 22:00:00|8364.9|8339.9|8332.3|8307.3|8364.9|8339.9|8312.5|8292|5096
1717452000000|2024-06-03 22:00:00|8328.2|8303.2|8379.9|8354.9|8388|8363.5|8324.8|8302.6|8607
1717538400000|2024-06-04 22:00:00|8379.2|8354.2|8359.6|8334.6|8379.2|8354.2|8344.3|8324.1|5758
1717624800000|2024-06-05 22:00:00|8359.9|8334.9|8366.8|8341.8|8371.3|8352.1|8354.4|8330.1|3617
1717711200000|2024-06-06 22:00:00|8366.6|8341.6|8373.5|8348.5|8373.9|8352.5|8352.9|8330.9|3735
1717970400000|2024-06-09 22:00:00|8370.6|8345.6|8372.6|8347.6|8373.4|8353.2|8362.9|8342.9|2155
1718056800000|2024-06-10 22:00:00|8371.1|8346.1|8379.4|8354.4|8384.9|8362.6|8362.7|8343.3|3118
1718143200000|2024-06-11 22:00:00|8380|8355|8372|8347|8380.1|8358.9|8362.9|8337.9|3011
1718229600000|2024-06-12 22:00:00|8372.4|8347.4|8373.7|8348.7|8376.1|8356.3|8365.2|8344.6|2732
1718316000000|2024-06-13 22:00:00|8374.8|8349.8|8374.9|8349.9|8380.3|8358.3|8367.4|8346.7|3096
1718575200000|2024-06-16 22:00:00|8374.3|8349.3|8370.5|8345.5|8376.2|8355.8|8364.6|8344.4|1491
1718661600000|2024-06-17 22:00:00|8369.4|8344.4|8357.1|8332.1|8374.5|8354.4|8348.8|8329.1|3579
1718748000000|2024-06-18 22:00:00|8357.6|8332.6|8362.3|8337.3|8367.7|8348.3|8350.1|8330.5|2349
1718834400000|2024-06-19 22:00:00|8361.1|8336.1|8381.4|8356.4|8386.2|8367.3|8359|8336.1|3460
1718920800000|2024-06-20 22:00:00|8382.1|8357.1|8373.5|8358.5|8382.9|8362.6|8364.3|8344.7|3197
1719180000000|2024-06-23 22:00:00|8375.6|8350.6|8364.8|8339.8|8377|8354.9|8357.1|8336.6|2781
1719266400000|2024-06-24 22:00:00|8368.5|8343.5|8356.5|8341.5|8370.5|8350.1|8355|8333.7|2999
1719352800000|2024-06-25 22:00:00|8362.4|8337.4|8376.5|8351.5|8381.4|8362.4|8358.5|8337.4|2754
1719439200000|2024-06-26 22:00:00|8379.6|8354.6|8360.9|8345.9|8379.6|8354.9|8356.8|8336.9|3108
1719525600000|2024-06-27 22:00:00|8366|8341|8360.3|8335.3|8368.6|8348.9|8349.2|8329.1|3954
1719784800000|2024-06-30 22:00:00|8361.8|8336.8|8365.1|8340.1|8367.9|8347.6|8352.4|8330.3|2781
1719871200000|2024-07-01 22:00:00|8366.6|8341.6|8367.7|8342.7|8376.9|8356.8|8358.6|8338.1|2811
1719957600000|2024-07-02 22:00:00|8370.3|8345.3|8372|8347|8375.2|8356.2|8360.8|8341|2273
1720044000000|2024-07-03 22:00:00|8371.4|8346.4|8370.4|8345.4|8375.6|8356.8|8363.2|8343.7|1858
1720130400000|2024-07-04 22:00:00|8370.7|8345.7|8368.8|8343.8|8371.7|8351.2|8361.9|8342.3|2125
1720389600000|2024-07-07 22:00:00|8368.3|8343.3|8370.5|8345.5|8371.9|8351.3|8359.4|8339.4|1227
1720476000000|2024-07-08 22:00:00|8368.5|8343.5|8369.5|8344.5|8372|8350|8363|8342|2265
1720562400000|2024-07-09 22:00:00|8369|8344|8371.5|8346.5|8373.5|8348.5|8367|8342|1916
1720648800000|2024-07-10 22:00:00|8368|8343|8371.5|8346.5|8380|8356.3|8367|8342|4778
1720735200000|2024-07-11 22:00:00|8374|8349|8371|8346|8377|8354.5|8368|8343|2830
1720994400000|2024-07-14 22:00:00|8362.5|8337.5|8378|8353|8382.5|8357.5|8362.5|8337.5|2085
1721080800000|2024-07-15 22:00:00|8377.5|8352.5|8373.9|8348.9|8381|8356|8373|8348|3247
1721167200000|2024-07-16 22:00:00|8375|8350|8379|8354|8380|8355|8370.3|8345.3|2305
1721253600000|2024-07-17 22:00:00|8377.5|8352.5|8386|8361|8388|8363|8373|8348|3349
1721340000000|2024-07-18 22:00:00|8385.2|8360.2|8392.5|8367.5|8392.8|8367.8|8382|8357|577
1721599200000|2024-07-21 22:00:00|8390|8365|8387.7|8362.7|8397|8372|8381.5|8357|3092
1721685600000|2024-07-22 22:00:00|8387|8362|8390|8365|8393|8368|8382|8357|2666
1721772000000|2024-07-23 22:00:00|8392.5|8367.5|8394.9|8369.9|8396|8371|8388.5|8363.5|2354
1721858400000|2024-07-24 22:00:00|8395.5|8370.5|8395|8370|8406|8381|8386|8361|2104
1721944800000|2024-07-25 22:00:00|8396.9|8371.9|8394|8369|8398|8373.5|8388|8366.5|1397
1722204000000|2024-07-28 22:00:00|8393|8368|8396|8371|8398|8373|8390|8365|3501
1722290400000|2024-07-29 22:00:00|8395.5|8370.5|8394|8369|8396|8371|8390|8365|1930
1722376800000|2024-07-30 22:00:00|8393|8368|8393.5|8368.5|8396|8371|8386|8361|3184
1722463200000|2024-07-31 22:00:00|8388|8363|8393|8368|8398|8373|8386|8361|3262
1722549600000|2024-08-01 22:00:00|8393.5|8368.5|8400|8375|8401|8376|8392|8367|2167
1722808800000|2024-08-04 22:00:00|8398.3|8373.3|8424.5|8399.5|8440|8415|8397.5|8372.5|4208
1722895200000|2024-08-05 22:00:00|8417|8392|8415|8390|8421.5|8396.5|8405.5|8380.5|3415
1722981600000|2024-08-06 22:00:00|8411|8386|8412|8387|8419|8394|8408.5|8384|4039
1723068000000|2024-08-07 22:00:00|8412.5|8387.5|8418.5|8393.5|8420|8396|8410|8387|1279
1723154400000|2024-08-08 22:00:00|8417|8392|8416|8391|8420|8395|8408|8383|1791
1723413600000|2024-08-11 22:00:00|8412|8387|8414.7|8389.7|8418|8397.6|8408.8|8386|2131
1723500000000|2024-08-12 22:00:00|8415.4|8390.4|8409.6|8384.6|8416.9|8396.7|8406|8383.3|2767
1723586400000|2024-08-13 22:00:00|8410.6|8385.6|8416.7|8391.7|8417.2|8394.9|8403.9|8383.9|3242
1723672800000|2024-08-14 22:00:00|8418.4|8393.4|8414.7|8389.7|8419|8398.9|8410.5|8387.7|2974
1723759200000|2024-08-15 22:00:00|8411.4|8386.4|8406.4|8381.4|8416.3|8396.3|8405.3|8380.3|2539
1724018400000|2024-08-18 22:00:00|8406.6|8381.6|8401.4|8376.4|8414.1|8394|8399.3|8374.3|4089
1724104800000|2024-08-19 22:00:00|8403.8|8378.8|8397.1|8372.1|8407.8|8387.7|8389.7|8368.9|4295
1724191200000|2024-08-20 22:00:00|8396.8|8371.8|8409.2|8384.2|8413.8|8393.6|8395.4|8371.1|3983
1724277600000|2024-08-21 22:00:00|8410.8|8385.8|8413.1|8388.1|8417.6|8398|8407.7|8385.1|3390
1724364000000|2024-08-22 22:00:00|8412.5|8387.5|8399.9|8374.9|8413.8|8393.3|8399.7|8374.7|5714
1724623200000|2024-08-25 22:00:00|8402.9|8373.9|8406.5|8381.5|8411|8391.3|8396.7|8373.9|2822
1724709600000|2024-08-26 22:00:00|8409|8384|8413|8388|8415.9|8395.8|8407|8383.9|2346
1724796000000|2024-08-27 22:00:00|8414|8389|8415|8390|8418.3|8397.9|8409.3|8387|2836
1724882400000|2024-08-28 22:00:00|8413.8|8388.8|8409.2|8384.2|8415.2|8392.5|8400.9|8380.5|4778
1724968800000|2024-08-29 22:00:00|8407.3|8382.3|8403|8378|8408|8387.3|8398.1|8378|2308
1723413600000|2024-08-11 22:00:00|8412|8387|8414.7|8389.7|8418|8397.6|8408.8|8386|2131
1723500000000|2024-08-12 22:00:00|8415.4|8390.4|8409.6|8384.6|8416.9|8396.7|8406|8383.3|2767
1723586400000|2024-08-13 22:00:00|8410.6|8385.6|8416.7|8391.7|8417.2|8394.9|8403.9|8383.9|3242
1723672800000|2024-08-14 22:00:00|8418.4|8393.4|8414.7|8389.7|8419|8398.9|8410.5|8387.7|2974
1723759200000|2024-08-15 22:00:00|8411.4|8386.4|8406.4|8381.4|8416.3|8396.3|8405.3|8380.3|2539
1724018400000|2024-08-18 22:00:00|8406.6|8381.6|8401.4|8376.4|8414.1|8394|8399.3|8374.3|4089
1724104800000|2024-08-19 22:00:00|8403.8|8378.8|8397.1|8372.1|8407.8|8387.7|8389.7|8368.9|4295
1724191200000|2024-08-20 22:00:00|8396.8|8371.8|8409.2|8384.2|8413.8|8393.6|8395.4|8371.1|3983
1724277600000|2024-08-21 22:00:00|8410.8|8385.8|8413.1|8388.1|8417.6|8398|8407.7|8385.1|3390
1724364000000|2024-08-22 22:00:00|8412.5|8387.5|8399.9|8374.9|8413.8|8393.3|8399.7|8374.7|5714
1724623200000|2024-08-25 22:00:00|8402.9|8373.9|8406.5|8381.5|8411|8391.3|8396.7|8373.9|2822
1724709600000|2024-08-26 22:00:00|8409|8384|8413|8388|8415.9|8395.8|8407|8383.9|2346
1724796000000|2024-08-27 22:00:00|8414|8389|8415|8390|8418.3|8397.9|8409.3|8387|2836
1724882400000|2024-08-28 22:00:00|8413.8|8388.8|8409.2|8384.2|8415.2|8392.5|8400.9|8380.5|4778
1724968800000|2024-08-29 22:00:00|8407.3|8382.3|8403|8378|8408|8387.3|8398.1|8378|2308
1723413600000|2024-08-11 22:00:00|8412|8387|8414.7|8389.7|8418|8397.6|8408.8|8386|2131
1723500000000|2024-08-12 22:00:00|8415.4|8390.4|8409.6|8384.6|8416.9|8396.7|8406|8383.3|2767
1723586400000|2024-08-13 22:00:00|8410.6|8385.6|8416.7|8391.7|8417.2|8394.9|8403.9|8383.9|3242
1723672800000|2024-08-14 22:00:00|8418.4|8393.4|8414.7|8389.7|8419|8398.9|8410.5|8387.7|2974
1723759200000|2024-08-15 22:00:00|8411.4|8386.4|8406.4|8381.4|8416.3|8396.3|8405.3|8380.3|2539
1724018400000|2024-08-18 22:00:00|8406.6|8381.6|8401.4|8376.4|8414.1|8394|8399.3|8374.3|4089
1724104800000|2024-08-19 22:00:00|8403.8|8378.8|8397.1|8372.1|8407.8|8387.7|8389.7|8368.9|4295
1724191200000|2024-08-20 22:00:00|8396.8|8371.8|8409.2|8384.2|8413.8|8393.6|8395.4|8371.1|3983
1724277600000|2024-08-21 22:00:00|8410.8|8385.8|8413.1|8388.1|8417.6|8398|8407.7|8385.1|3390
1724364000000|2024-08-22 22:00:00|8412.5|8387.5|8399.9|8374.9|8413.8|8393.3|8399.7|8374.7|5714
1724623200000|2024-08-25 22:00:00|8402.9|8373.9|8406.5|8381.5|8411|8391.3|8396.7|8373.9|2822
1724709600000|2024-08-26 22:00:00|8409|8384|8413|8388|8415.9|8395.8|8407|8383.9|2346
1724796000000|2024-08-27 22:00:00|8414|8389|8415|8390|8418.3|8397.9|8409.3|8387|2836
1724882400000|2024-08-28 22:00:00|8413.8|8388.8|8409.2|8384.2|8415.2|8392.5|8400.9|8380.5|4778
1724968800000|2024-08-29 22:00:00|8407.3|8382.3|8403|8378|8408|8387.3|8398.1|8378|2308
1725228000000|2024-09-01 22:00:00|8406.5|8381.5|8410.9|8385.9|8414|8393.9|8402|8380.4|2361
1725314400000|2024-09-02 22:00:00|8413.6|8388.6|8416.5|8391.5|8419.1|8399.7|8409.4|8387|2306
1725400800000|2024-09-03 22:00:00|8415.5|8390.5|8414.3|8399.3|8420.3|8403.1|8411|8390.5|3095
1725487200000|2024-09-04 22:00:00|8419.5|8394.5|8420.3|8395.3|8420.4|8400.4|8413.1|8393.3|3056
1725573600000|2024-09-05 22:00:00|8419.3|8394.3|8418.5|8393.5|8420.3|8401.7|8407.8|8387.7|5092
1725832800000|2024-09-08 22:00:00|8418.2|8393.2|8418.5|8393.5|8418.5|8398.2|8409.1|8391.6|1731
1725919200000|2024-09-09 22:00:00|8418.3|8393.3|8414.1|8399.1|8419.7|8401|8412.7|8392.9|1758
1726005600000|2024-09-10 22:00:00|8420.7|8395.7|8416.3|8401.3|8423.2|8403.3|8411.3|8391.9|2553
1726092000000|2024-09-11 22:00:00|8420.5|8395.5|8415.3|8390.3|8421.1|8401.2|8408.9|8388.7|2840
1726178400000|2024-09-12 22:00:00|8415|8390|8405.6|8390.6|8416.9|8396.1|8402.3|8382.7|3493
1726437600000|2024-09-15 22:00:00|8410.6|8385.6|8406.4|8381.4|8413.3|8393.3|8402.3|8381.2|2633
1726524000000|2024-09-16 22:00:00|8411.8|8386.8|8401.1|8376.1|8412|8388.5|8387.9|8367.9|4260
1726610400000|2024-09-17 22:00:00|8400.3|8375.3|8392.3|8367.3|8403.2|8381|8375.9|8353.9|4459
1726696800000|2024-09-18 22:00:00|8394|8369|8385.3|8360.3|8399|8377.8|8375.6|8354.4|5466
1726783200000|2024-09-19 22:00:00|8382.3|8357.3|8372.2|8347.2|8386.4|8364.4|8365.7|8346.3|4950
1727042400000|2024-09-22 22:00:00|8371.7|8346.7|8377.9|8352.9|8380.4|8361.3|8363.2|8343.1|3450
1727128800000|2024-09-23 22:00:00|8379.2|8354.2|8385.1|8360.1|8392.2|8371.7|8372|8351.9|3459
1727215200000|2024-09-24 22:00:00|8381.2|8356.2|8384.5|8359.5|8388.7|8368.2|8371.4|8350.9|4072
1727301600000|2024-09-25 22:00:00|8385.8|8360.8|8386.3|8361.3|8396|8376.2|8380|8360.1|4152
1727388000000|2024-09-26 22:00:00|8387.7|8362.7|8396.7|8371.7|8397.8|8377.3|8381.8|8361.2|4893
1727647200000|2024-09-29 22:00:00|8393|8368|8404.9|8379.9|8408|8388.3|8391|8366|4074
1727733600000|2024-09-30 22:00:00|8405.2|8380.2|8416.3|8391.3|8419.5|8399.3|8399.1|8379|5017
1727820000000|2024-10-01 22:00:00|8412.7|8387.7|8419.5|8394.5|8424.8|8405.3|8405.8|8385.4|3453
1727906400000|2024-10-02 22:00:00|8418.8|8393.8|8423.8|8398.8|8428.4|8407.7|8409.4|8389.3|4605
1727992800000|2024-10-03 22:00:00|8423|8398|8427.9|8402.9|8429.8|8408.4|8414.2|8394.8|4683
1728252000000|2024-10-06 22:00:00|8424.7|8399.7|8425.3|8400.3|8425.7|8405.5|8416|8396.6|2420
1728338400000|2024-10-07 22:00:00|8423.8|8398.8|8422.1|8397.1|8424.2|8403|8412.7|8391.3|3349
1728424800000|2024-10-08 22:00:00|8414.3|8389.3|8420.7|8395.7|8422.4|8402.7|8412.6|8389.2|2724
1728511200000|2024-10-09 22:00:00|8421.3|8396.3|8422.7|8397.7|8426.1|8404.5|8415.6|8394.7|3618
1728597600000|2024-10-10 22:00:00|8422.4|8397.4|8437.6|8412.6|8439.5|8417.8|8419.8|8397.1|4443
1728856800000|2024-10-13 22:00:00|8433.7|8408.7|8433|8408|8436.8|8414.8|8425.3|8404.3|2667
1728943200000|2024-10-14 22:00:00|8432|8407|8431.1|8406.1|8433.7|8413.4|8422.3|8402.3|2274
1729029600000|2024-10-15 22:00:00|8431.5|8406.5|8428.3|8403.3|8434.3|8411.6|8417.4|8398.3|2424
1729116000000|2024-10-16 22:00:00|8427.2|8402.2|8431.5|8406.5|8432.7|8411.6|8418.8|8399|3026
1729202400000|2024-10-17 22:00:00|8430.5|8405.5|8430.9|8405.9|8431.8|8411.6|8424.1|8403.6|1907
1729461600000|2024-10-20 22:00:00|8431.1|8406.1|8431.8|8406.8|8432.4|8412.4|8424|8401.3|1994
1729548000000|2024-10-21 22:00:00|8430.7|8405.7|8432.1|8407.1|8432.3|8412.3|8425.1|8404.6|1193
1729634400000|2024-10-22 22:00:00|8432|8407|8430.7|8405.7|8435.4|8413.3|8424.9|8404.4|1517
1729720800000|2024-10-23 22:00:00|8431.1|8406.1|8431|8406|8432.4|8411.9|8424.6|8404.9|1386
1729807200000|2024-10-24 22:00:00|8431.5|8406.5|8434.5|8409.5|8436.9|8416.7|8425.1|8404.7|2362
1730070000000|2024-10-27 23:00:00|8431.3|8406.3|8429.7|8404.7|8431.3|8410.8|8424.1|8404.2|1351
1730156400000|2024-10-28 23:00:00|8430.1|8405.1|8427.5|8402.5|8430.4|8410.2|8421.3|8400.6|2083
1730242800000|2024-10-29 23:00:00|8428.8|8403.8|8432|8407|8432.3|8412.2|8423.7|8402.7|1390
1730329200000|2024-10-30 23:00:00|8430.7|8405.7|8430.2|8405.2|8434.5|8415|8424.3|8403.8|2102
1730415600000|2024-10-31 23:00:00|8431.7|8406.7|8430.7|8405.7|8433.3|8411.8|8421.3|8401.3|1434
1730674800000|2024-11-03 23:00:00|8423.8|8408.8|8438.2|8413.2|8439.8|8414.9|8423.2|8402.2|2334
1730761200000|2024-11-04 23:00:00|8436.4|8411.4|8435.6|8410.6|8438.4|8418|8428.2|8408.2|2072
1730847600000|2024-11-05 23:00:00|8441.6|8416.6|8455|8430|8459.1|8437.6|8435.7|8414.5|6765
1730934000000|2024-11-06 23:00:00|8453.3|8428.3|8452.2|8427.2|8461.5|8441.3|8443.9|8423|4263
1731020400000|2024-11-07 23:00:00|8453.6|8428.6|8462.5|8437.5|8463.9|8441|8449.1|8428.6|3140
1731279600000|2024-11-10 23:00:00|8460.8|8435.8|8463.8|8438.8|8465.2|8443.5|8454.6|8434.4|1998
1731366000000|2024-11-11 23:00:00|8463|8438|8461.6|8436.6|8464.2|8444.2|8454.5|8435.4|2333
1731452400000|2024-11-12 23:00:00|8462.4|8437.4|8464.8|8439.8|8466.3|8445.5|8454.7|8434.5|3004
1731538800000|2024-11-13 23:00:00|8463.9|8438.9|8469.6|8444.6|8470.8|8451|8457.3|8437.8|3343
1731625200000|2024-11-14 23:00:00|8470.8|8445.8|8465.5|8440.5|8470.8|8448.5|8459.2|8439.1|2912
1731884400000|2024-11-17 23:00:00|8467.5|8442.5|8463.5|8438.5|8468.9|8446.4|8455.3|8436.7|2412
1731970800000|2024-11-18 23:00:00|8462.7|8437.7|8463.3|8438.3|8467.7|8447.7|8457.2|8436.7|2465
1732057200000|2024-11-19 23:00:00|8463.6|8438.6|8461|8436|8464.3|8444.8|8455.6|8433.5|1228
1732143600000|2024-11-20 23:00:00|8464.6|8439.6|8462.3|8447.3|8466.2|8447.5|8459.5|8439.3|304
1732230000000|2024-11-21 23:00:00|8474.7|8449.7|8468.1|8443.1|8477|8455.3|8459.6|8441.1|3121
1732489200000|2024-11-24 23:00:00|8466.9|8441.9|8452.2|8427.2|8467.8|8442.8|8444.6|8424.5|4236
1732575600000|2024-11-25 23:00:00|8461.8|8436.8|8458.4|8433.4|8462|8441.8|8444.3|8424.6|3470
1732662000000|2024-11-26 23:00:00|8460.8|8435.8|8468.6|8443.6|8473.1|8454.1|8458.7|8434.7|3684
1732748400000|2024-11-27 23:00:00|8470.8|8445.8|8472.9|8447.9|8477.8|8457.8|8465.6|8442.5|2185
1732834800000|2024-11-28 23:00:00|8474|8449|8481.5|8456.5|8490.3|8465.3|8469.8|8447.9|2681
1733094000000|2024-12-01 23:00:00|8483.6|8458.6|8499.3|8474.3|8505.3|8480.3|8481.8|8458.2|4004
1733180400000|2024-12-02 23:00:00|8504.1|8479.1|8496.2|8471.2|8509.8|8485|8489.8|8466.6|3827
1733266800000|2024-12-03 23:00:00|8498.4|8473.4|8498.8|8473.8|8505|8480|8492.3|8467.3|3987
1733353200000|2024-12-04 23:00:00|8501|8476|8496.2|8471.2|8502.1|8481.4|8491.6|8469.9|3177
1733439600000|2024-12-05 23:00:00|8496.7|8471.7|8494.2|8469.2|8499|8476.3|8473|8448|4907
1733698800000|2024-12-08 23:00:00|8497|8472|8513.5|8488.5|8520.2|8495.2|8492.2|8470.9|4501
1733785200000|2024-12-09 23:00:00|8513.2|8488.2|8517.5|8492.5|8522.3|8497.3|8503.2|8481.6|3744
1733871600000|2024-12-10 23:00:00|8518.8|8493.8|8518.1|8493.1|8521.4|8501.3|8509.7|8489.2|5099
1733958000000|2024-12-11 23:00:00|8518.3|8493.3|8515.7|8490.7|8522.1|8502|8510.8|8488.8|3327
1734044400000|2024-12-12 23:00:00|8517.1|8492.1|8513.1|8488.1|8518.1|8496.7|8503.2|8482.7|3374
1734303600000|2024-12-15 23:00:00|8514.2|8489|8524.3|8499.3|8526.6|8501.6|8506.2|8485.7|2959
1734390000000|2024-12-16 23:00:00|8522.6|8497.6|8524.3|8499.3|8530.2|8508.8|8520.4|8497.3|3194
1734476400000|2024-12-17 23:00:00|8525.8|8500.8|8545.5|8520.5|8546.3|8521.3|8519.5|8494.5|4424
1734562800000|2024-12-18 23:00:00|8543.2|8518.2|8545.7|8520.7|8549.3|8524.3|8532.2|8510.1|5193
1734649200000|2024-12-19 23:00:00|8545.2|8520.2|8528.1|8503.1|8545.2|8524.1|8524.4|8500.8|5431
1734908400000|2024-12-22 23:00:00|8529.4|8500.4|8544.6|8519.6|8546.2|8526.2|8528.3|8499.8|3663
1734994800000|2024-12-23 23:00:00|8544|8519|8556.3|8527.3|8557.7|8535|8540.3|8517.7|3465
1735081200000|2024-12-24 23:00:00|8556.8|8526.8|8559.3|8524.3|8559.3|8526.8|8556.8|8524.3|2
1735167600000|2024-12-25 23:00:00|8559|8530|8567.5|8542.5|8572.7|8551.7|8553.7|8528.3|4010
1735254000000|2024-12-26 23:00:00|8570.6|8545.6|8579.1|8554.1|8621.2|8596.2|8568.6|8545.1|7568
1735513200000|2024-12-29 23:00:00|8585.8|8556.8|8592.5|8567.5|8600.4|8581.2|8578.5|8552.7|5756
1735599600000|2024-12-30 23:00:00|8597.1|8571.9|8597.9|8572.9|8611.3|8590.2|8593.3|8570.3|6353
1735686000000|2024-12-31 23:00:00|8598.4|8572.4|8598.4|8572.4|8598.4|8572.4|8598.4|8572.4|1
1735772400000|2025-01-01 23:00:00|8610.2|8585.2|8622.2|8597.2|8622.3|8601.8|8600.7|8578|6568
1735858800000|2025-01-02 23:00:00|8620.1|8595.1|8613.7|8588.7|8620.1|8598.9|8604.1|8583.7|5033
1736118000000|2025-01-05 23:00:00|8613.5|8588.5|8614.3|8589.3|8622.4|8603.3|8592.7|8572.9|6500
1736204400000|2025-01-06 23:00:00|8611.3|8586.3|8618.4|8593.4|8619.3|8598.7|8597.7|8578.1|6686
1736290800000|2025-01-07 23:00:00|8619.2|8594.2|8631.3|8606.3|8635.6|8615.5|8613.7|8592.7|6749
1736377200000|2025-01-08 23:00:00|8631.7|8616.7|8632.8|8607.8|8637.5|8617.7|8618.7|8598.8|4929
1736463600000|2025-01-09 23:00:00|8630.7|8605.7|8657.7|8632.7|8659.1|8639.3|8620.2|8602|7343
1736722800000|2025-01-12 23:00:00|8652.2|8627.2|8706.2|8681.2|8712.8|8692.8|8651.6|8626.6|9671
1736809200000|2025-01-13 23:00:00|8694.7|8679.7|8693.5|8668.5|8720.2|8695.2|8682.3|8661.9|8855
1736895600000|2025-01-14 23:00:00|8699.2|8674.2|8677.6|8662.6|8699.6|8676.4|8663.8|8643.4|9744
1736982000000|2025-01-15 23:00:00|8678|8653|8693.6|8678.6|8700.2|8682.3|8672|8652|4883
1737068400000|2025-01-16 23:00:00|8694.4|8669.4|8696.8|8671.8|8704.6|8684.6|8686.1|8665.4|5548
1737327600000|2025-01-19 23:00:00|8691.2|8666.2|8664.7|8639.7|8696|8676.9|8642.4|8617.4|9149
1737414000000|2025-01-20 23:00:00|8676.5|8651.5|8683.4|8658.4|8701.1|8681.3|8661.3|8641.3|8458
1737500400000|2025-01-21 23:00:00|8690|8665|8685.8|8660.8|8695|8676.3|8659.5|8639.4|8095
1737586800000|2025-01-22 23:00:00|8683.8|8658.8|8684.7|8659.7|8687.5|8667.8|8668.5|8648|7639
1737673200000|2025-01-23 23:00:00|8676.3|8651.3|8655|8630|8678.4|8653.4|8644.5|8624.5|9904
1737932400000|2025-01-26 23:00:00|8662.4|8637.4|8671.3|8646.3|8678.6|8659.5|8655.7|8635.3|7554
1738018800000|2025-01-27 23:00:00|8682.7|8657.7|8690.7|8665.7|8691.6|8671.4|8676.5|8652|6454
1738105200000|2025-01-28 23:00:00|8692.4|8667.4|8692.7|8667.7|8695.9|8674.1|8674.7|8655.1|5723
1738191600000|2025-01-29 23:00:00|8689.9|8664.9|8691.4|8666.4|8696.3|8674.4|8681.3|8661.3|3065
1738278000000|2025-01-30 23:00:00|8694.4|8669.4|8703.1|8678.1|8705.4|8680.4|8678.8|8657.7|6636
1738537200000|2025-02-02 23:00:00|8726|8701|8730|8705|8767.3|8744.9|8720.5|8698.3|14700
1738623600000|2025-02-03 23:00:00|8732.5|8707.5|8746.8|8721.8|8747.1|8727.8|8730|8705.7|8514
1738710000000|2025-02-04 23:00:00|8749.7|8724.7|8768.4|8743.4|8783.7|8764.4|8739.7|8719.4|9713
1738796400000|2025-02-05 23:00:00|8773.7|8748.7|8790.7|8765.7|8797.6|8780|8773.7|8748.7|6198
1738882800000|2025-02-06 23:00:00|8789.5|8764.5|8812.1|8787.1|8826.7|8801.7|8758.5|8737.7|12336
1739142000000|2025-02-09 23:00:00|8823.7|8798.7|8781.9|8756.9|8837.1|8812.1|8773.3|8753.3|10842
1739228400000|2025-02-10 23:00:00|8788.7|8763.7|8714.9|8689.9|8792|8767|8698.5|8673.5|13082
1739314800000|2025-02-11 23:00:00|8709.1|8684.1|8737.5|8712.5|8747.2|8723.4|8670.5|8645.5|15061
1739401200000|2025-02-12 23:00:00|8731.5|8706.5|8699.4|8674.4|8739.7|8719.8|8698.1|8673.1|11541
1739487600000|2025-02-13 23:00:00|8710|8685|8708.3|8683.3|8726.5|8707|8691.6|8666.6|10011
1739746800000|2025-02-16 23:00:00|8710.3|8681.3|8721.4|8696.4|8724.6|8706|8702.9|8681.3|4032
1739833200000|2025-02-17 23:00:00|8728.3|8703.3|8726.4|8701.4|8732.8|8713.8|8718|8698.1|5218
1739919600000|2025-02-18 23:00:00|8727.8|8702.8|8724.4|8699.4|8730|8710.1|8711.1|8691|5278
1740006000000|2025-02-19 23:00:00|8722|8697|8683|8658|8722|8701.4|8680.6|8655.6|9233
1740092400000|2025-02-20 23:00:00|8689.8|8664.8|8695.4|8667.5|8709.1|8689.6|8675.2|8653.7|6873
1740351600000|2025-02-23 23:00:00|8695.8|8670.8|8702.3|8677.3|8705.7|8688.8|8681.3|8656.3|6566
1740438000000|2025-02-24 23:00:00|8708.8|8683.8|8738.2|8713.2|8757|8737.8|8708|8683|8407
1740524400000|2025-02-25 23:00:00|8741|8716|8748.4|8723.4|8750.9|8731|8729.3|8709.4|4436
1740610800000|2025-02-26 23:00:00|8749.5|8724.5|8768.6|8743.6|8777.9|8758.4|8743.9|8722.1|12045
1740697200000|2025-02-27 23:00:00|8768.1|8743.1|8783.6|8758.6|8791.8|8772.7|8759.5|8739|8811
1740956400000|2025-03-02 23:00:00|8776.8|8751.8|8775|8750|8779|8759.2|8758.3|8739.9|7608
1741042800000|2025-03-03 23:00:00|8772.3|8747.3|8757|8732|8777.4|8758.3|8748.6|8725.4|9383
1741129200000|2025-03-04 23:00:00|8763.4|8738.4|8716.8|8691.8|8770.9|8750.5|8714.6|8689.6|12850
1741215600000|2025-03-05 23:00:00|8724.8|8699.8|8748.6|8723.6|8749.6|8730.3|8717.3|8699|9618
1741302000000|2025-03-06 23:00:00|8745|8720|8750.8|8725.8|8754.9|8734.9|8716.9|8696.7|10758
1741561200000|2025-03-09 23:00:00|8752.8|8723.8|8767.8|8752.8|8775.5|8756.1|8742.7|8719.4|2381
1741647600000|2025-03-10 23:00:00|8778|8753|8755.3|8730.3|8778|8757.2|8749.1|8729.2|9460
1741734000000|2025-03-11 23:00:00|8760.6|8735.6|8752.3|8727.3|8766.5|8747.7|8745.5|8723.5|9747
1741820400000|2025-03-12 23:00:00|8755|8730|8730|8705|8758.4|8737.5|8724.5|8705|9664
1741906800000|2025-03-13 23:00:00|8735|8710|8732.8|8707.8|8737.6|8716.8|8720.4|8699.6|5341
1742166000000|2025-03-16 23:00:00|8732.2|8707.2|8700.9|8675.9|8732.2|8707.2|8695.7|8675.7|5531
1742252400000|2025-03-17 23:00:00|8706.1|8681.1|8696.8|8671.8|8715.7|8695.4|8686.1|8664.7|6250
1742338800000|2025-03-18 23:00:00|8702.8|8677.8|8674|8649|8706|8685.7|8669.7|8648.4|5943
1742425200000|2025-03-19 23:00:00|8677.4|8652.4|8676|8651|8680.4|8661.3|8653.5|8634|7707
1742511600000|2025-03-20 23:00:00|8670|8645|8642.8|8617.8|8672|8653.2|8629.5|8609.6|8378
1742770800000|2025-03-23 23:00:00|8649.5|8624.5|8606|8581|8650|8629|8593.4|8573.5|9532
1742857200000|2025-03-24 23:00:00|8608|8583|8606|8581|8630|8608.6|8598.7|8579|8236
1742943600000|2025-03-25 23:00:00|8611.5|8586.5|8621.9|8596.9|8633.4|8614|8605.7|8586.5|7417
1743030000000|2025-03-26 23:00:00|8621.3|8596.3|8603.7|8578.7|8626.4|8605.3|8593.9|8575.8|7022
1743116400000|2025-03-27 23:00:00|8606.8|8581.8|8594.8|8569.8|8607.2|8585.7|8575.1|8554.5|7335
1743372000000|2025-03-30 22:00:00|8593.2|8564.2|8579.5|8554.5|8593.2|8571.2|8573.6|8548.3|4697
1743458400000|2025-03-31 22:00:00|8583.5|8558.5|8596.6|8571.6|8603.6|8582.9|8577.9|8555.7|5199
1743544800000|2025-04-01 22:00:00|8598.4|8573.4|8586|8561|8608.7|8588.9|8576.8|8557.7|6808
1743631200000|2025-04-02 22:00:00|8617|8592|8571.2|8546.2|8619.4|8598|8557.5|8532.5|18803
1743717600000|2025-04-03 22:00:00|8570|8541|8587.6|8562.6|8601.8|8576.8|8528.4|8503.8|25201
1743976800000|2025-04-06 22:00:00|8602.5|8573.5|8637.4|8612.4|8645.1|8620.1|8590.5|8564.6|23524
1744063200000|2025-04-07 22:00:00|8631|8606|8682.3|8657.3|8683.6|8658.6|8613.6|8593.8|18120
1744149600000|2025-04-08 22:00:00|8674.8|8648.5|8654.1|8629.1|8710.2|8688.6|8607.6|8582.6|21728
1744236000000|2025-04-09 22:00:00|8653|8624|8663.8|8638.8|8680.8|8651.8|8631.2|8606.2|14730
1744322400000|2025-04-10 22:00:00|8652.9|8627.9|8648.5|8623.5|8661.1|8636.1|8622.3|8602.6|5433
1744581600000|2025-04-13 22:00:00|8626.2|8601.2|8635.9|8610.9|8642|8618|8619|8598.2|9592
1744668000000|2025-04-14 22:00:00|8634.1|8605.1|8611.6|8586.6|8641.6|8614|8589.4|8568.3|12375
1744754400000|2025-04-15 22:00:00|8611|8582|8591.7|8566.7|8611.6|8585.7|8580.6|8560.9|11951
1744840800000|2025-04-16 22:00:00|8593.7|8568.7|8570.3|8545.3|8595.9|8573|8559.3|8537.5|11147
1744927200000|2025-04-17 22:00:00|8570.9|8543.1|8572.1|8547.1|8584.5|8559.5|8570.1|8541.7|2154
1745186400000|2025-04-20 22:00:00|8569.8|8544.8|8547|8522|8570.5|8545.5|8530.9|8508.5|10491
1745272800000|2025-04-21 22:00:00|8555.9|8526.9|8554.7|8529.7|8560.2|8535.2|8534|8512.8|11478
1745359200000|2025-04-22 22:00:00|8555|8530|8583|8558|8584.3|8564.4|8553|8528.9|13643
1745445600000|2025-04-23 22:00:00|8582|8557|8555.7|8530.7|8599.8|8579.4|8552.7|8528.7|12175
1745532000000|2025-04-24 22:00:00|8563|8538|8570.1|8545.1|8598.8|8575.2|8535.6|8514.9|16671
1745791200000|2025-04-27 22:00:00|8571.1|8546.1|8565.9|8540.9|8587.6|8558.6|8525.3|8503.6|11943
1745877600000|2025-04-28 22:00:00|8562.2|8537.2|8549.4|8524.4|8575.1|8554.4|8527.9|8502.9|13547
1745964000000|2025-04-29 22:00:00|8553|8528|8489|8464|8561.6|8536.6|8479.1|8454.1|15782
1746050400000|2025-04-30 22:00:00|8494.8|8468.1|8505.7|8480.7|8507.2|8482.2|8489.1|8464.1|8176
1746136800000|2025-05-01 22:00:00|8497|8472|8488.7|8463.7|8498|8473|8406.1|8381.1|21530
1746396000000|2025-05-04 22:00:00|8491.9|8462.9|8455|8430|8491.9|8462.9|8442.7|8417.7|15218
1746482400000|2025-05-05 22:00:00|8461.8|8436.8|8466.4|8441.4|8496.9|8471.9|8455.5|8430.5|16445
1746568800000|2025-05-06 22:00:00|8499.1|8474.1|8513.7|8488.7|8525.1|8500.1|8475|8454.3|18130
1746655200000|2025-05-07 22:00:00|8516.8|8491.8|8634.7|8609.7|8650.2|8625.2|8480.3|8459.8|24789
1746741600000|2025-05-08 22:00:00|8627|8602|8581.6|8556.6|8640.7|8615.5|8562.9|8537.9|23045
1747000800000|2025-05-11 22:00:00|8521|8496|8526.8|8501.8|8529.8|8504.8|8491.1|8466.1|15760
1747087200000|2025-05-12 22:00:00|8517.9|8488.9|8540.8|8515.8|8579.4|8554.4|8492|8470.1|16266
1747173600000|2025-05-13 22:00:00|8538.1|8513.1|8577.9|8552.9|8583.5|8558.5|8531.9|8506.9|23362
1747260000000|2025-05-14 22:00:00|8575.1|8546.1|8577.1|8552.1|8605.4|8580.4|8563.5|8538.5|17670
1747346400000|2025-05-15 22:00:00|8579|8550|8589.9|8564.9|8598.3|8580.3|8554.7|8529.7|16518
1747605600000|2025-05-18 22:00:00|8587.6|8553.6|8567.3|8542.3|8594.5|8571.4|8560.6|8539.6|14015
1747692000000|2025-05-19 22:00:00|8570.1|8545.1|8584.7|8559.7|8594.4|8571.2|8563.3|8542.3|10517
1747778400000|2025-05-20 22:00:00|8582.5|8557.5|8589|8564|8598|8573.1|8575.9|8551.5|10701
1747864800000|2025-05-21 22:00:00|8585.6|8560.6|8627.6|8602.6|8641.8|8621.7|8580.7|8556.8|14058
1747951200000|2025-05-22 22:00:00|8627.5|8598.5|8545.1|8520.1|8633.4|8612.9|8540.1|8515.1|19067
1748210400000|2025-05-25 22:00:00|8547.6|8518.6|8541|8516|8547.6|8521.3|8506.3|8481.3|12398
1748296800000|2025-05-26 22:00:00|8535.5|8506.5|8563.3|8538.3|8574.3|8549.4|8523.4|8494.4|15384
1748383200000|2025-05-27 22:00:00|8562.6|8537.6|8572.5|8547.5|8603.3|8583.6|8557.5|8537.6|12089
1748469600000|2025-05-28 22:00:00|8583.6|8558.6|8563.2|8538.2|8590.8|8570.3|8562.9|8537.9|11842
1748556000000|2025-05-29 22:00:00|8568.6|8543.6|8582.3|8557.3|8594|8569|8551.1|8526.8|15388
1748815200000|2025-06-01 22:00:00|8577.5|8552.5|8568.1|8543.1|8589.9|8564.5|8558.1|8533.1|10770
1748901600000|2025-06-02 22:00:00|8566.5|8541.5|8599|8574|8599.1|8574.1|8565.9|8540.9|8712
1748988000000|2025-06-03 22:00:00|8594.7|8569.7|8612.7|8587.7|8629.4|8604.9|8590.1|8565.1|10313
1749074400000|2025-06-04 22:00:00|8614.9|8589.1|8611.9|8586.9|8621.1|8598.7|8591.3|8566.3|11828
1749160800000|2025-06-05 22:00:00|8609.9|8584.9|8601.6|8576.6|8626.5|8599.6|8585.7|8561|14453
1749420000000|2025-06-08 22:00:00|8600.9|8575.9|8588.3|8563.3|8601.4|8576.4|8570.3|8545.3|8828
1749506400000|2025-06-09 22:00:00|8588.8|8563.8|8578.3|8553.3|8592.6|8571.8|8571.8|8550.2|7899
1749592800000|2025-06-10 22:00:00|8577.9|8552.9|8571.5|8546.5|8585.1|8560.1|8561.9|8540.2|9424
1749679200000|2025-06-11 22:00:00|8566.7|8541.7|8582.2|8557.2|8588.9|8568.9|8560.7|8538.1|10455
1749765600000|2025-06-12 22:00:00|8604.5|8575.5|8631.7|8606.7|8648.1|8623.1|8604|8575|15393
1750024800000|2025-06-15 22:00:00|8643.9|8618.9|8621.7|8596.7|8648.9|8623.9|8595.7|8570.7|13222
1750111200000|2025-06-16 22:00:00|8627.1|8602.1|8668.4|8643.4|8672.7|8647.7|8608.4|8587.1|13069
1750197600000|2025-06-17 22:00:00|8673.8|8644.8|8676.4|8651.4|8681.3|8660.4|8646.3|8624.6|15951
1750284000000|2025-06-18 22:00:00|8668.9|8643.9|8710.1|8685.1|8715.7|8695.2|8668|8643|10122
1750370400000|2025-06-19 22:00:00|8685.6|8660.6|8687|8662|8693|8670.8|8672.3|8650.9|9820
1750629600000|2025-06-22 22:00:00|8716.6|8691.6|8661.4|8636.4|8716.9|8691.9|8655.5|8630.5|14740
1750716000000|2025-06-23 22:00:00|8640|8615|8618.9|8593.9|8651.3|8631.2|8614.3|8589.3|12956
1750802400000|2025-06-24 22:00:00|8620|8595|8628.7|8603.7|8640.4|8615.4|8600.3|8580.9|9399
1750888800000|2025-06-25 22:00:00|8624.6|8599.6|8595.9|8570.9|8634.7|8609.7|8586.5|8561.5|13710
1750975200000|2025-06-26 22:00:00|8591.2|8566.2|8577|8552|8592.3|8571|8567.7|8542.7|13513
1751234400000|2025-06-29 22:00:00|8578.7|8548|8596.1|8571.1|8610.6|8589.3|8569.5|8544.5|9094
1751320800000|2025-06-30 22:00:00|8589.5|8560.5|8584.2|8559.2|8594.6|8569.6|8571.2|8546.2|9979
1751407200000|2025-07-01 22:00:00|8584|8559|8587.5|8562.5|8599.5|8581.5|8575.8|8550.8|9524
1751493600000|2025-07-02 22:00:00|8579.3|8553.6|8564.8|8539.8|8594.8|8574.3|8537.4|8518.5|11462
1751580000000|2025-07-03 22:00:00|8581.1|8552.1|8575.2|8550.2|8581.1|8555.5|8549.9|8529.5|7362
1751839200000|2025-07-06 22:00:00|8578.1|8549.1|8614.9|8589.9|8628|8603|8569.1|8540.1|11557
1751925600000|2025-07-07 22:00:00|8613.5|8588.5|8594|8569|8614.1|8588.5|8581.9|8563.4|11003
1752012000000|2025-07-08 22:00:00|8601.1|8572.1|8593.7|8568.7|8616.2|8596|8583|8563.2|9654
1752098400000|2025-07-09 22:00:00|8594.7|8569.7|8593|8568|8598.5|8579|8570.9|8552.2|8836
1752184800000|2025-07-10 22:00:00|8598.5|8570.4|8612.5|8587.5|8615.7|8595.5|8589.3|8562|10545
1752444000000|2025-07-13 22:00:00|8609.9|8580.9|8623.2|8598.2|8628.5|8609.3|8596.9|8571.9|8614
1752530400000|2025-07-14 22:00:00|8625.5|8600.5|8622.3|8597.3|8629.1|8604.1|8594|8575.1|9189
1752616800000|2025-07-15 22:00:00|8619.6|8594.6|8609.2|8584.2|8631.1|8612.4|8591.8|8571.9|14736
1752703200000|2025-07-16 22:00:00|8620|8595|8628.8|8603.8|8638.6|8618.1|8599.2|8579.2|9699
1752789600000|2025-07-17 22:00:00|8625.3|8600.3|8645.1|8620.1|8647.8|8628.3|8617.9|8596.2|8668
1753048800000|2025-07-20 22:00:00|8646|8617|8653.8|8628.8|8659.9|8640.9|8629.2|8600.2|8775
1753135200000|2025-07-21 22:00:00|8641.1|8616.1|8659.6|8634.6|8670.2|8650.8|8637.6|8612.6|7775
1753221600000|2025-07-22 22:00:00|8658|8633|8667|8642|8674.6|8653.2|8644.1|8615.1|8214
1753308000000|2025-07-23 22:00:00|8661.3|8636.3|8670.3|8645.3|8670.3|8650.4|8645.4|8625.8|8549
1753394400000|2025-07-24 22:00:00|8669|8644|8670|8655|8686.5|8670.3|8665.7|8643.7|7918
1753653600000|2025-07-27 22:00:00|8674.1|8649.1|8704.3|8679.3|8709.3|8684.3|8662.6|8643.3|8341
1753740000000|2025-07-28 22:00:00|8705|8680|8732|8707|8747.3|8727.8|8696.8|8676.7|10305
1753826400000|2025-07-29 22:00:00|8730.7|8705.7|8796.3|8771.3|8814.3|8789.3|8725.6|8705.4|18707
1753912800000|2025-07-30 22:00:00|8798.6|8773.6|8777.8|8752.8|8808.1|8784.5|8772.7|8747.7|13482
1753999200000|2025-07-31 22:00:00|8780.3|8755.3|8747|8722|8797.5|8772.5|8736.7|8715.8|19150
1754258400000|2025-08-03 22:00:00|8751.5|8726.5|8815.2|8790.2|8833|8809.3|8739|8714|14651
1754344800000|2025-08-04 22:00:00|8815.5|8790.5|8807.4|8782.4|8837|8812|8796.2|8776.2|12391
1754431200000|2025-08-05 22:00:00|8804.3|8779.3|8796.5|8771.5|8812.3|8787.3|8784.1|8764.3|11331
1754517600000|2025-08-06 22:00:00|8801.9|8776.9|8771.7|8746.7|8807.8|8782.8|8754.2|8733|11188
1754604000000|2025-08-07 22:00:00|8771.4|8746.4|8779.4|8764.4|8798.6|8780.1|8766.4|8743.4|9140
1754863200000|2025-08-10 22:00:00|8782.9|8757.9|8792|8767|8802.3|8782.8|8768.8|8748.5|6241
1754949600000|2025-08-11 22:00:00|8789|8764|8787|8762|8802.1|8780.6|8775.6|8755.7|9797
1755036000000|2025-08-12 22:00:00|8785.7|8760.7|8771.1|8746.1|8797.5|8778.2|8760|8738.2|9980
1755122400000|2025-08-13 22:00:00|8772.8|8747.8|8792.8|8767.8|8794|8774|8759.3|8741.1|10341
1755208800000|2025-08-14 22:00:00|8794.3|8765.4|8776.3|8751.3|8800.7|8775.2|8761.4|8741.6|4780
1755468000000|2025-08-17 22:00:00|8783.4|8758.4|8758.9|8733.9|8784.1|8759.1|8753.4|8733|7597
1755554400000|2025-08-18 22:00:00|8763.1|8738.1|8730.3|8705.3|8764.8|8739.8|8714.9|8693|8688
1755640800000|2025-08-19 22:00:00|8737|8712|8729.8|8704.8|8744.8|8723.7|8719.6|8701.1|8641
1755727200000|2025-08-20 22:00:00|8729.6|8704.6|8754.7|8729.7|8761|8738.9|8714.9|8695|8628
1755813600000|2025-08-21 22:00:00|8753.8|8728.8|8757|8732|8781.6|8761.5|8744.1|8719.1|11441
1756072800000|2025-08-24 22:00:00|8752|8727|8787.9|8762.9|8788.7|8768.7|8751.4|8726.4|7101
1756159200000|2025-08-25 22:00:00|8788.6|8763.6|8790.1|8765.1|8804|8787.2|8782|8759.8|7625
1756245600000|2025-08-26 22:00:00|8795|8770|8789.1|8764.1|8821.7|8798.8|8789.1|8764.1|4680
1756332000000|2025-08-27 22:00:00|8793.2|8768.2|8784.7|8759.7|8795.6|8775.1|8775.4|8754.3|7149
1756418400000|2025-08-28 22:00:00|8782.6|8757.6|8840|8815|8858|8838.9|8782.6|8757.6|11882
1756677600000|2025-08-31 22:00:00|8841.4|8816.4|8828.3|8803.3|8861.4|8842|8816.4|8791.4|7208
1756764000000|2025-09-01 22:00:00|8833.6|8808.6|8829.8|8804.8|8846.4|8827|8804.1|8783|11757
1756850400000|2025-09-02 22:00:00|8830.8|8805.8|8834.1|8809.1|8845.6|8825.9|8819.7|8799.6|9438
1756936800000|2025-09-03 22:00:00|8833.5|8808.5|8846.4|8821.4|8848.8|8828.4|8820.8|8800.6|6559
1757023200000|2025-09-04 22:00:00|8839.5|8814.5|8842.2|8817.2|8865.8|8842.7|8828.6|8809|7519
1757282400000|2025-09-07 22:00:00|8843.1|8814.1|8824.7|8799.7|8846.8|8823.6|8818.8|8793.8|6312
1757368800000|2025-09-08 22:00:00|8829|8804|8851.1|8826.1|8851.3|8829.1|8816.6|8796.5|7490
1757455200000|2025-09-09 22:00:00|8850.1|8825.1|8833|8808|8851.7|8826.7|8824.7|8803.7|8681
1757541600000|2025-09-10 22:00:00|8834.5|8809.5|8854.5|8829.5|8877.2|8855.6|8832.3|8809.5|9552
1757628000000|2025-09-11 22:00:00|8857.5|8832.5|8854.4|8829.4|8869.4|8847|8844.2|8824.7|7778
1757887200000|2025-09-14 22:00:00|8851.5|8826.5|8841|8816|8854.5|8837.4|8833.6|8813.7|6487
1757973600000|2025-09-15 22:00:00|8837.6|8812.6|8813.4|8798.4|8843.6|8823.9|8812.5|8792.5|8021
1758060000000|2025-09-16 22:00:00|8810.5|8785.5|8815.2|8790.2|8823.8|8798.8|8793.4|8768.4|12233
1758146400000|2025-09-17 22:00:00|8817.5|8792.5|8849|8824|8858.1|8837|8811.1|8786.1|8403
1758232800000|2025-09-18 22:00:00|8848|8823|8836.8|8811.8|8861.4|8841.6|8827.6|8809.5|8885
1758492000000|2025-09-21 22:00:00|8851.3|8826.3|8860|8835|8861.8|8843|8834.9|8816.6|7471
1758578400000|2025-09-22 22:00:00|8858|8833|8905.4|8890.4|8912|8891.4|8857|8833|10410
1758664800000|2025-09-23 22:00:00|8907.6|8882.6|8900.7|8885.7|8926.9|8899.1|8891.5|8873|7659
1758751200000|2025-09-24 22:00:00|8902.5|8877.5|8907.6|8882.6|8909.7|8890.3|8884.2|8865.2|8737
1758837600000|2025-09-25 22:00:00|8906.6|8881.6|8896.7|8871.7|8909.3|8884.3|8889.3|8869.9|6601
1759096800000|2025-09-28 22:00:00|8897.5|8872.5|8901.7|8876.7|8905.3|8890.3|8888.8|8864.6|6886
1759183200000|2025-09-29 22:00:00|8905.1|8880.1|8913.2|8888.2|8915.7|8896.6|8893|8870.1|5783
1759269600000|2025-09-30 22:00:00|8910.5|8885.5|8896|8871|8914.2|8889.2|8887.4|8867.3|7535
1759356000000|2025-10-01 22:00:00|8891.5|8866.5|8900.4|8875.4|8917.2|8895.8|8889.6|8864.6|3911
1759442400000|2025-10-02 22:00:00|8904.5|8879.5|8904.7|8879.7|8907.9|8888.4|8890.8|8870.7|4688
1759701600000|2025-10-05 22:00:00|8903|8878|8900.9|8875.9|8912.9|8892.9|8893.8|8874.4|4015
1759788000000|2025-10-06 22:00:00|8901.9|8876.9|8903.5|8878.5|8906.8|8886.4|8894|8873.1|5400
1759874400000|2025-10-07 22:00:00|8904|8879|8904|8879|8909.5|8889.5|8895.3|8875.4|5159
1759960800000|2025-10-08 22:00:00|8905.5|8880.5|8913.3|8888.3|8914|8893.9|8897.1|8875.5|4686
1760047200000|2025-10-09 22:00:00|8907.7|8882.7|8895.5|8870.5|8909.3|8888.2|8872.7|8851.1|9491