1280095200000|2010-07-25 22:00:00|7313.9|7263.9|7309.2|7259.2|7325.2|7275.2|7294.9|7244.9|0
1280181600000|2010-07-26 22:00:00|7309.8|7259.8|7410.5|7360.5|7426|7376|7296.8|7246.8|0
1280268000000|2010-07-27 22:00:00|7411.1|7361.1|7466.8|7416.8|7521.5|7491.5|6175|6145|0
1280354400000|2010-07-28 22:00:00|7465.6|7415.6|7432.7|7382.7|7501.8|7451.8|7390.5|7340.5|0
1280440800000|2010-07-29 22:00:00|7431.5|7381.5|7418.4|7368.4|7447.3|7417.3|7354|7319.8|0
1280613600000|2010-07-31 22:00:00|7417.1|7367.1|7434.1|7384.1|7444.8|7394.8|7414.6|7364.6|0
1280700000000|2010-08-01 22:00:00|7435.4|7385.4|7533|7483|7548.1|7498.1|7408.7|7378.7|0
1280786400000|2010-08-02 22:00:00|7534.2|7484.2|7542.6|7492.6|9103.3|9073.3|7501.5|7461.3|0
1280872800000|2010-08-03 22:00:00|7541.3|7491.3|7593.3|7543.3|7604.1|7562|7516.6|7466.6|0
1280959200000|2010-08-04 22:00:00|7592.7|7542.7|7581.9|7531.9|7628.6|7598.6|7547.5|7499.9|0
1281218400000|2010-08-07 22:00:00|7518.5|7468.5|7512.8|7462.8|7526|7476|7511.6|7461.6|0
1281304800000|2010-08-08 22:00:00|7511.6|7461.6|7535.4|7485.4|7548.4|7500.9|7494.4|7451.5|0
1281391200000|2010-08-09 22:00:00|7536.6|7486.6|7521.6|7471.6|7542.2|7492.2|7457|7422.5|0
1281477600000|2010-08-10 22:00:00|7522.2|7472.2|7265.1|7215.1|7522.9|7472.9|7244.4|7194.4|0
1281564000000|2010-08-11 22:00:00|7266.4|7216.4|7320.6|7270.6|7367.7|7337.7|7247.6|7197.6|0
1281823200000|2010-08-14 22:00:00|7314.7|7264.7|7311.5|7261.5|7314.7|7264.7|7306.5|7256.5|0
1281909600000|2010-08-15 22:00:00|7312.8|7262.8|7348.5|7298.5|7360.1|7317|7279.2|7229.7|0
1281996000000|2010-08-16 22:00:00|7347.2|7297.2|7443.6|7393.6|7483.7|7433.7|7334.4|7284.4|0
1282082400000|2010-08-17 22:00:00|7442.9|7392.9|7449.5|7399.5|7507.7|7457.7|7404.2|7374.2|0
1282168800000|2010-08-18 22:00:00|7450.1|7400.1|7389.9|7339.9|7506.4|7476.4|7368.6|7318.6|0
1282428000000|2010-08-21 22:00:00|7408.4|7358.4|7425.9|7375.9|7429.8|7379.8|7403.3|7353.3|0
1282514400000|2010-08-22 22:00:00|7424.6|7374.6|7376.5|7326.5|7443.4|7393.8|7370.5|7325.2|0
1282600800000|2010-08-23 22:00:00|7375.2|7325.2|7309.1|7259.1|7383|7336.6|7298.7|7248.7|0
1282687200000|2010-08-24 22:00:00|7308.5|7258.5|7316.4|7266.4|7388.4|7358.4|7241.4|7203.9|0
1282773600000|2010-08-25 22:00:00|7317.7|7267.7|7297.7|7247.7|7352.4|7319|7286.6|7236.6|0
1283032800000|2010-08-28 22:00:00|7414.9|7364.9|7424.7|7374.7|7436.4|7386.4|7411|7361|0
1283119200000|2010-08-29 22:00:00|7426|7376|7335.3|7285.3|7457.2|7407.2|7330.7|7280.7|0
1283205600000|2010-08-30 22:00:00|7336|7286|7412.8|7362.8|7424.8|7374.8|7276.8|7226.8|0
1283292000000|2010-08-31 22:00:00|7413.5|7363.5|7478.2|7428.2|7487.9|7448.1|7376.7|7346.7|0
1283378400000|2010-09-01 22:00:00|7476.9|7426.9|7481.2|7431.2|7518.2|7488.2|7437.9|7392.7|0
1283464800000|2010-09-02 22:00:00|7479.9|7429.9|7468.1|7418.1|7485|7450|7419.3|7384.1|0
1283637600000|2010-09-04 22:00:00|7463|7413|7463.7|7413.7|7464.3|7414.3|7454.8|7404.8|0
1283724000000|2010-09-05 22:00:00|7462.4|7412.4|7489.7|7439.7|7494.1|7447.5|7447.8|7411.1|0
1283810400000|2010-09-06 22:00:00|7489.1|7439.1|7418|7368|7503|7453|7412.6|7362.6|0
1283896800000|2010-09-07 22:00:00|7417.3|7367.3|7388.7|7338.7|7427.5|7389.8|7341.2|7311.2|0
1283983200000|2010-09-08 22:00:00|7389.3|7339.3|7417.7|7367.7|7456.9|7410.3|7368.8|7321.7|0
1284069600000|2010-09-09 22:00:00|7418.3|7368.3|7462|7412|7468.8|7435.7|7409.5|7359.5|0
1284242400000|2010-09-11 22:00:00|7463.2|7413.2|7463.2|7413.2|7463.2|7413.2|7460.7|7410.7|0
1284328800000|2010-09-12 22:00:00|7462|7412|7555.2|7505.2|7564.7|7521.2|7460.1|7410.1|0
1284415200000|2010-09-13 22:00:00|7556.5|7506.5|7559.7|7509.7|7598.7|7548.7|7537|7487.3|0
1284501600000|2010-09-14 22:00:00|7558.5|7508.5|7530.9|7480.9|7586.3|7544.9|7488.4|7458.4|0
1284588000000|2010-09-15 22:00:00|7530.2|7480.2|7559.3|7509.3|7560.5|7510.5|7499.8|7454.5|0
1284674400000|2010-09-16 22:00:00|7441.4|7391.4|7449|7399|7462|7412|7440.2|7390.2|0
1284847200000|2010-09-18 22:00:00|7450.2|7400.2|7436|7386|7450.2|7400.2|7434.7|7384.7|0
1284933600000|2010-09-19 22:00:00|7437.2|7387.2|7413.9|7363.9|7461.3|7419.5|7335.3|7305.3|0
1285020000000|2010-09-20 22:00:00|7414.5|7364.5|7431.2|7381.2|7480.2|7430.2|7331|7301|0
1285106400000|2010-09-21 22:00:00|7431.8|7381.8|7411.3|7361.3|7458.7|7408.7|7348.9|7318.9|0
1285192800000|2010-09-22 22:00:00|7363.9|7313.9|7353.7|7303.7|7364.9|7314.9|7342.4|7292.4|0
1285452000000|2010-09-25 22:00:00|7458.1|7408.1|7476.9|7426.9|7485.5|7435.5|7454.4|7404.4|0
1285538400000|2010-09-26 22:00:00|7478.2|7428.2|7491.8|7441.8|7545.4|7515.4|64.9|34.9|0
1285624800000|2010-09-27 22:00:00|7519.4|7469.4|7515.7|7465.7|7519.4|7469.4|7515.1|7465.1|0
1285711200000|2010-09-28 22:00:00|7515.1|7465.1|7497.4|7447.4|7554.9|7524.9|7480.4|7430.4|0
1285797600000|2010-09-29 22:00:00|7498.6|7448.6|7529.4|7479.4|7558.3|7519.2|7458|7414.6|0
1286056800000|2010-10-02 22:00:00|7631.2|7581.2|7613.7|7563.7|7635|7585|7613.1|7563.1|0
1286143200000|2010-10-03 22:00:00|7614.4|7564.4|7577.6|7527.6|7635.6|7585.6|7538.4|7488.4|0
1286229600000|2010-10-04 22:00:00|7578.8|7528.8|7691.2|7641.2|7707.1|7657.1|7553.5|7515.1|0
1286316000000|2010-10-05 22:00:00|7690|7640|7712|7662|7729.4|7692.7|7674.5|7637.5|0
1286402400000|2010-10-06 22:00:00|7713.2|7663.2|7797|7747|7800.1|7751|7701.9|7660.7|0
1286488800000|2010-10-07 22:00:00|7797.6|7747.6|7813.2|7763.2|7823.3|7773.3|7741.5|7711.5|0
1286661600000|2010-10-09 22:00:00|7812|7762|7820.2|7770.2|7822|7772|7805.7|7755.7|0
1286748000000|2010-10-10 22:00:00|7822|7772|7797.8|7747.8|7829.6|7779.6|7759.9|7725.9|0
1286834400000|2010-10-11 22:00:00|7799|7749|7741.8|7691.8|7800.3|7750.3|7696.2|7655.5|0
1286920800000|2010-10-12 22:00:00|7740.6|7690.6|7766.6|7716.6|7799.7|7749.7|7719.9|7685.6|0
1287007200000|2010-10-13 22:00:00|7766|7716|7797.5|7747.5|7807.4|7777.4|7252.9|7222.9|0
1287266400000|2010-10-16 22:00:00|7851.3|7801.3|7849.4|7799.4|7853.1|7803.1|7845.6|7795.6|0
1287352800000|2010-10-17 22:00:00|7848.1|7798.1|7864.6|7814.6|7918.5|7868.5|7800|7753.7|0
1287439200000|2010-10-18 22:00:00|7865.9|7815.9|7902|7852|7938.6|7906.7|7855.8|7805.8|0
1287525600000|2010-10-19 22:00:00|7900.7|7850.7|7906|7856|7935|7885|7850.4|7830.4|0
1287612000000|2010-10-20 22:00:00|7905.3|7855.3|7903|7853|7937.3|7901.2|7829.7|7809.7|0
1287698400000|2010-10-21 22:00:00|7901.8|7851.8|7971.5|7921.5|7971.5|7940.2|7901.8|7851.8|0
1287871200000|2010-10-23 22:00:00|7970.3|7920.3|7972.8|7922.8|7982.9|7932.9|7970.3|7920.3|0
1287957600000|2010-10-24 22:00:00|7971.5|7921.5|7935|7885|8030.8|7980.8|7927.6|7877.6|0
1288044000000|2010-10-25 22:00:00|7933.7|7883.7|8069.9|8019.9|8075.6|8025.6|6978.3|6958.3|0
1288130400000|2010-10-26 22:00:00|8071.2|8021.2|7989.6|7939.6|8086.6|8066.6|7703.3|7683.3|0
1288216800000|2010-10-27 22:00:00|7990.2|7940.2|8061.3|8011.3|8073.2|8048.3|7933.5|7913.5|0
1288476000000|2010-10-30 22:00:00|8130.9|8080.9|8157|8107|8163.7|8113.7|8129.6|8079.6|0
1288566000000|2010-10-31 23:00:00|8158.3|8108.3|8128.1|8078.1|8207.9|8187.9|8088.1|8038.1|0
1288652400000|2010-11-01 23:00:00|8129.4|8079.4|8174.7|8124.7|8208.4|8188.4|8129.4|8079.4|0
1288738800000|2010-11-02 23:00:00|8176|8126|8148.5|8098.5|8226|8206|8067.4|8020.1|0
1288825200000|2010-11-03 23:00:00|8147.2|8097.2|8091.2|8041.2|8168.2|8148.2|8043.4|8006|0
1288911600000|2010-11-04 23:00:00|8091.9|8041.9|7968|7918|8101.9|8051.9|7870.1|7850.1|0
1289170800000|2010-11-07 23:00:00|7954.8|7904.8|7911.7|7861.7|8000.4|7980.4|7867.1|7844.6|0
1289257200000|2010-11-08 23:00:00|7910.5|7860.5|7831.9|7781.9|7913.6|7879.8|7812.7|7771.5|0
1289343600000|2010-11-09 23:00:00|7833.1|7783.1|7839|7789|7898|7864.7|7819|7772.8|0
1289430000000|2010-11-10 23:00:00|7840.2|7790.2|7775.8|7725.8|7874.5|7828.5|7668.1|7648.1|0
1289516400000|2010-11-11 23:00:00|7774.6|7724.6|7766.6|7716.6|7803.5|7783.5|7618.7|7598.7|0
1289775600000|2010-11-14 23:00:00|7680.7|7630.7|7813.3|7763.3|7866.7|7838.5|7678.3|7628.3|0
1289862000000|2010-11-15 23:00:00|7814.5|7764.5|7819.6|7769.6|7863.5|7843.5|7788.8|7738.8|0
1289948400000|2010-11-16 23:00:00|7823.3|7773.3|7843.8|7793.8|7858.6|7822.9|7800.3|7753.6|0
1290034800000|2010-11-17 23:00:00|7845|7795|7918.3|7868.3|7918.3|7880.2|7843.8|7793.8|0
1290121200000|2010-11-18 23:00:00|7917|7867|7944.6|7894.6|7953.3|7903.3|7871.1|7845.4|0
1290380400000|2010-11-21 23:00:00|7965.7|7915.7|7867.7|7817.7|7991.2|7961.3|7777.2|7727.2|0
1290466800000|2010-11-22 23:00:00|7866.5|7816.5|7647.3|7597.3|7869.6|7819.6|7627.3|7585.1|0
1290553200000|2010-11-23 23:00:00|7648.5|7598.5|7703.9|7653.9|7714.7|7675.8|7570.2|7550.2|0
1290639600000|2010-11-24 23:00:00|7705.1|7655.1|7647|7597|7710.5|7666.1|7618|7589.3|0
1290726000000|2010-11-25 23:00:00|7642.3|7592.3|7579.3|7529.3|7644.7|7601.4|7561.5|7521.5|0
1290985200000|2010-11-28 23:00:00|7604.4|7554.4|7485.7|7435.7|7668|7648|7415.9|7365.9|0
1291071600000|2010-11-29 23:00:00|7484.5|7434.5|7364.2|7314.2|7488.6|7438.6|7335.4|7300.3|0
1291158000000|2010-11-30 23:00:00|7365.3|7315.3|7572.6|7522.6|7591.4|7541.4|7330.3|7305.4|0
1291244400000|2010-12-01 23:00:00|7573.8|7523.8|7733.9|7683.9|7735.1|7685.1|7535.3|7515.3|0
1291330800000|2010-12-02 23:00:00|7731.5|7681.5|7778.6|7728.6|7786.9|7755.3|7655.6|7635.6|0
1291590000000|2010-12-05 23:00:00|7756.5|7706.5|7751|7701|7778.8|7751.3|7714.3|7686.9|0
1291676400000|2010-12-06 23:00:00|7757|7707|7808.5|7758.5|7870.4|7835.3|7746.9|7696.9|0
1291762800000|2010-12-07 23:00:00|7807.3|7757.3|7948.3|7898.3|7950.7|7911.4|7790|7740.5|0
1291849200000|2010-12-08 23:00:00|7949.5|7899.5|7983.4|7933.4|8059|8039|7940.5|7895.3|0
1291935600000|2010-12-09 23:00:00|7984.6|7934.6|8041.1|7991.1|8044.7|7994.7|7896.8|7876.8|0
1292194800000|2010-12-12 23:00:00|8049.6|7999.6|8058.3|8008.3|8081.3|8039.6|7985.3|7965.3|0
1292281200000|2010-12-13 23:00:00|8057.1|8007.1|7979.7|7929.7|8066.5|8042.8|7944.3|7910.3|0
1292367600000|2010-12-14 23:00:00|7982.1|7932.1|7909.2|7859.2|7982.1|7947.1|7881.9|7834.2|0
1292454000000|2010-12-15 23:00:00|7908|7858|7872.2|7822.2|7908|7885.5|7827.5|7805|0
1292540400000|2010-12-16 23:00:00|7873.4|7823.4|7849.4|7799.4|7882.1|7862.1|7812.1|7785.6|0
1292799600000|2010-12-19 23:00:00|7856.5|7806.5|7879.6|7829.6|7900.9|7850.9|7809.6|7779.8|0
1292886000000|2010-12-20 23:00:00|7880.8|7830.8|7922.8|7872.8|7927.9|7906.3|7872.9|7826.7|0
1292972400000|2010-12-21 23:00:00|7924|7874|7902.3|7852.3|7925.2|7877.8|7831.3|7811.3|0
1293058800000|2010-12-22 23:00:00|7901.1|7851.1|7874.7|7824.7|7908.8|7858.8|7701.7|7681.7|0
1293145200000|2010-12-23 23:00:00|7869.7|7819.7|7845.6|7825.6|7869.7|7838.9|7832|7809.7|0
1293404400000|2010-12-26 23:00:00|7847.9|7797.9|7806.9|7756.9|7851.4|7826.7|7763.5|7736.7|0
1293490800000|2010-12-27 23:00:00|7805.8|7755.8|7779.6|7729.6|7812.8|7782.9|7757.5|7721.3|0
1293577200000|2010-12-28 23:00:00|7780.8|7730.8|7774.6|7724.6|7796.6|7757.4|7746.7|7717.6|0
1293663600000|2010-12-29 23:00:00|7773.4|7723.4|7694.3|7644.3|7782.2|7761.1|7666.1|7630|0
1293750000000|2010-12-30 23:00:00|7694.9|7644.9|7643.8|7593.8|7701.2|7664.8|83.1|63.1|0
1294009200000|2011-01-02 23:00:00|7637|7587|7704.5|7654.5|7759|7739|7633.6|7583.6|0
1294095600000|2011-01-03 23:00:00|7705.7|7655.7|7784.3|7734.3|7807.9|7787.9|7702.6|7652.6|0
1294182000000|2011-01-04 23:00:00|7783.2|7733.2|7758.2|7708.2|7784.3|7762.2|7679.7|7659.7|0
1294268400000|2011-01-05 23:00:00|7757.1|7707.1|7646.9|7596.9|7764.7|7744.7|7633.4|7583.4|0
1294354800000|2011-01-06 23:00:00|7650.2|7600.2|7473.5|7423.5|7663.4|7643.4|7427.6|7377.6|0
1294614000000|2011-01-09 23:00:00|7469.1|7419.1|7327.1|7277.1|7476.3|7426.3|7212.6|7192.6|0
1294700400000|2011-01-10 23:00:00|7326|7276|7474|7424|7489.2|7454.3|7320|7270|0
1294786800000|2011-01-11 23:00:00|7472.9|7422.9|7676.4|7626.4|7682.6|7633.3|7472.3|7422.3|0
1294873200000|2011-01-12 23:00:00|7675.3|7625.3|7692.7|7642.7|7716.1|7696.1|7629|7609|0
1294959600000|2011-01-13 23:00:00|7691.6|7641.6|7649.8|7599.8|7692.2|7666.1|7587.1|7560.2|0
1295218800000|2011-01-16 23:00:00|7646.9|7596.9|7597.7|7547.7|7653|7603|7559.9|7539.9|0
1295305200000|2011-01-17 23:00:00|7598.8|7548.8|7715.6|7665.6|7726.7|7676.7|7572.6|7542.7|0
1295391600000|2011-01-18 23:00:00|7714.5|7664.5|7698.5|7648.5|7751.3|7731.3|7663.1|7631.2|0
1295478000000|2011-01-19 23:00:00|7697.4|7647.4|7841.6|7791.6|7849.4|7799.4|7659.1|7633.4|0
1295564400000|2011-01-20 23:00:00|7840.5|7790.5|7823.3|7773.3|7916.5|7896.5|7775.2|7755.2|0
1295823600000|2011-01-23 23:00:00|7821|7771|7867.7|7817.7|7875.1|7840.1|7755.4|7735.4|0
1295910000000|2011-01-24 23:00:00|7866.5|7816.5|7791|7741|7886.3|7836.3|7738.7|7700|0
1295996400000|2011-01-25 23:00:00|7792.2|7742.2|7761.9|7711.9|7814.9|7794.9|7739.3|7703.3|0
1296082800000|2011-01-26 23:00:00|7763|7713|7785.8|7735.8|7798.6|7757.2|7714.6|7693.5|0
1296169200000|2011-01-27 23:00:00|7786.9|7736.9|7725.7|7675.7|7814.1|7794.1|7725.2|7675.7|0
1296428400000|2011-01-30 23:00:00|7726.8|7676.8|7857.3|7807.3|7869.9|7819.9|7688.8|7638.8|0
1296514800000|2011-01-31 23:00:00|7858.5|7808.5|7937.3|7887.3|7953.5|7903.5|7808.1|7788.1|0
1296601200000|2011-02-01 23:00:00|7938.4|7888.4|7929.8|7879.8|7976.6|7956.6|7897.6|7876|0
1296687600000|2011-02-02 23:00:00|7930.9|7880.9|7960.7|7910.7|7967|7934.5|7891.3|7865.5|0
1296774000000|2011-02-03 23:00:00|7959.6|7909.6|7979.9|7929.9|7982.7|7950.4|7921.8|7894|0
1297033200000|2011-02-06 23:00:00|7978.7|7928.7|7970.6|7920.6|7989.8|7969.5|6706|6686|0
1297119600000|2011-02-07 23:00:00|7969.5|7919.5|8086.9|8036.9|8088|8038|7958.9|7919.5|0
1297206000000|2011-02-08 23:00:00|8085.7|8035.7|8142.6|8092.6|8157.1|8121|8034.3|8009|0
1297292400000|2011-02-09 23:00:00|8143.8|8093.8|7983.9|7933.9|8154.8|8104.8|7926.7|7906.7|0
1297378800000|2011-02-10 23:00:00|7986.1|7936.1|8027.8|7977.8|8027.8|7985.6|7895.2|7875.2|0
1297638000000|2011-02-13 23:00:00|8029.5|7979.5|8038.2|7988.2|8065.3|8045.3|7716.8|7696.8|0
1297724400000|2011-02-14 23:00:00|8039.4|7989.4|8067.3|8017.3|8076.9|8056.9|8010.8|7977.3|0
1297810800000|2011-02-15 23:00:00|8066.2|8016.2|8127.4|8077.4|8141.5|8115.9|8052.1|8015.6|0
1297897200000|2011-02-16 23:00:00|8128.5|8078.5|8144.3|8094.3|8179.1|8159.1|8077.2|8057.2|0
1297983600000|2011-02-17 23:00:00|8145.4|8095.4|8067.1|8017.1|8161.3|8111.3|7988|7968|0
1298242800000|2011-02-20 23:00:00|8063.7|8013.7|7897.6|7847.6|8067.6|8017.6|7875|7843.2|0
1298329200000|2011-02-21 23:00:00|7890.9|7840.9|7832.9|7782.9|7903.8|7875.3|7712.1|7692.1|0
1298415600000|2011-02-22 23:00:00|7831.8|7781.8|7900|7850|7937.5|7917.5|7830.7|7780.7|0
1298502000000|2011-02-23 23:00:00|7901.1|7851.1|7921.3|7871.3|7974.7|7954.7|7850.5|7800.5|0
1298588400000|2011-02-24 23:00:00|7923.6|7873.6|7993.3|7943.3|8001.5|7972|7923|7873|0
1298847600000|2011-02-27 23:00:00|7995.8|7945.8|8034|7984|8045.8|8017.9|7945.1|7923.7|0
1298934000000|2011-02-28 23:00:00|8035.1|7985.1|7920.3|7870.3|8059.3|8028.7|7916.9|7866.9|0
1299020400000|2011-03-01 23:00:00|7922.6|7872.6|7994.6|7944.6|8024.4|8000.8|7914.1|7864.1|0
1299106800000|2011-03-02 23:00:00|7995.8|7945.8|8014.2|7964.2|8044.4|8024.2|7954.1|7928.9|0
1299193200000|2011-03-03 23:00:00|8015.4|7965.4|7922.1|7872.1|8028.3|7978.3|7883.2|7833.2|0
1299452400000|2011-03-06 23:00:00|7923.2|7873.2|7929.6|7879.6|7955|7935|7892|7842|0
1299538800000|2011-03-07 23:00:00|7931.9|7881.9|7960.5|7910.5|7985|7935|7087.3|7067.3|0
1299625200000|2011-03-08 23:00:00|7961.1|7911.1|7975.4|7925.4|8006.8|7958.2|7914.7|7894.7|0
1299711600000|2011-03-09 23:00:00|7974.2|7924.2|7923.3|7873.3|7982.2|7932.2|7886.2|7861.9|0
1299798000000|2011-03-10 23:00:00|7927.8|7877.8|7970.5|7920.5|7982.6|7951.4|7876.5|7829.3|0
1299970800000|2011-03-12 23:00:00|7953.9|7903.9|7931.6|7881.6|7956.2|7906.2|7912.1|7862.1|0
1300057200000|2011-03-13 23:00:00|7930.4|7880.4|8017.3|7967.3|8025.5|8000|7868.5|7818.5|0
1300143600000|2011-03-14 23:00:00|8018.5|7968.5|7823.2|7773.2|8022|7972|7807.3|7757.3|0
1300230000000|2011-03-15 23:00:00|7824.3|7774.3|7718.7|7668.7|7914.2|7894.2|7668.3|7618.3|0
1300316400000|2011-03-16 23:00:00|7719.8|7669.8|7769.8|7719.8|7851.2|7831.2|7709.4|7659.4|0
1300402800000|2011-03-17 23:00:00|7771|7721|7857.9|7807.9|7938.1|7918.1|7756.1|7706.1|0
1300575600000|2011-03-19 23:00:00|7876.4|7826.4|7864.7|7814.7|7882.6|7832.6|7856.7|7806.7|0
1300662000000|2011-03-20 23:00:00|7864.1|7814.1|7992.3|7942.3|7998.3|7959.1|7863.6|7813.6|0
1300748400000|2011-03-21 23:00:00|7992.8|7942.8|7873.8|7823.8|8023.4|8003.4|7839|7813.3|0
1300834800000|2011-03-22 23:00:00|7873.2|7823.2|7604|7554|7877.2|7827.2|7590.8|7540.8|0
1300921200000|2011-03-23 23:00:00|7605.2|7555.2|7947.6|7897.6|7970.8|7920.8|7563.5|7513.5|0
1301007600000|2011-03-24 23:00:00|7946.5|7896.5|7868.9|7818.9|7967.8|7917.8|7850|7810.3|0
1301263200000|2011-03-27 22:00:00|7866.7|7816.7|7815.8|7765.8|7919.1|7899.1|7813.6|7763.6|0
1301349600000|2011-03-28 22:00:00|7814.7|7764.7|7875.4|7825.4|7881|7855.5|7813|7763|0
1301436000000|2011-03-29 22:00:00|7874.3|7824.3|7893.9|7843.9|7910.8|7860.8|7774.7|7754.7|0
1301522400000|2011-03-30 22:00:00|7893.3|7843.3|7800.2|7750.2|7896.7|7846.7|7777.4|7727.4|0
1301608800000|2011-03-31 22:00:00|7802.4|7752.4|7845.6|7795.6|7875.8|7855.8|7776.7|7749.1|0
1301868000000|2011-04-03 22:00:00|7847.2|7797.2|7899.3|7849.3|7900.4|7877|7836.7|7786.7|0
1301954400000|2011-04-04 22:00:00|7898.2|7848.2|7803.8|7753.8|7902|7868.4|7798|7750.5|0
1302040800000|2011-04-05 22:00:00|7804.9|7754.9|7831.7|7781.7|7845.5|7806.1|7708.8|7688.8|0
1302127200000|2011-04-06 22:00:00|7832.9|7782.9|7940.8|7890.8|7957.7|7937.7|7821.1|7771.1|0
1302213600000|2011-04-07 22:00:00|7942|7892|7927.8|7877.8|8015.9|7995.9|7902.8|7853.5|0
1302472800000|2011-04-10 22:00:00|7935.6|7885.6|7911|7861|7951.8|7929.7|7897.1|7856.8|0
1302559200000|2011-04-11 22:00:00|7909.9|7859.9|7835.1|7785.1|7914.9|7884.9|7810|7776.9|0
1302645600000|2011-04-12 22:00:00|7836.2|7786.2|7880.9|7830.9|7908.7|7877.3|7813.1|7779|0
1302732000000|2011-04-13 22:00:00|7882|7832|7818.1|7768.1|7891.6|7861.4|7753.4|7727.7|0
1302818400000|2011-04-14 22:00:00|7816.9|7766.9|7771.8|7721.8|7825.3|7780.9|7728.9|7702.6|0
1303077600000|2011-04-17 22:00:00|7768.5|7718.5|7618|7568|7770.7|7731|7552.3|7531.3|0
1303164000000|2011-04-18 22:00:00|7620.2|7570.2|7664|7614|7666.2|7616.2|7571.4|7535.6|0
1303250400000|2011-04-19 22:00:00|7662.9|7612.9|7668.7|7618.7|7682.9|7662.9|7598.2|7573.6|0
1303336800000|2011-04-20 22:00:00|7665.5|7615.5|7614.9|7564.9|7673.6|7628.1|7588.4|7563.8|0
1303682400000|2011-04-24 22:00:00|7613.8|7563.8|7673.4|7623.4|7674.5|7624.5|7611.1|7561.1|0
1303768800000|2011-04-25 22:00:00|7675.6|7625.6|7618|7568|7687.9|7637.9|7572.4|7552.4|0
1303855200000|2011-04-26 22:00:00|7616.9|7566.9|7673|7623|7688.5|7638.5|7584.5|7564.5|0
1303941600000|2011-04-27 22:00:00|7674.1|7624.1|7674.9|7624.9|7692.7|7668.2|7639.6|7608.8|0
1304028000000|2011-04-28 22:00:00|7676|7626|7723.1|7673.1|7724.7|7686.9|7661.8|7618.1|0
1304287200000|2011-05-01 22:00:00|7723.1|7673.1|7706.7|7656.7|7763.9|7713.9|7674.5|7650.9|0
1304373600000|2011-05-02 22:00:00|7707.8|7657.8|7653.3|7603.3|7712|7692|7639.2|7589.2|0
1304460000000|2011-05-03 22:00:00|7655.4|7605.4|7698.9|7648.9|7818.3|7798.3|7646.4|7596.4|0
1304546400000|2011-05-04 22:00:00|7699.9|7649.9|7785.6|7735.6|7813.6|7764.1|7681|7649.9|0
1304632800000|2011-05-05 22:00:00|7784.5|7734.5|7766.6|7716.6|7846.6|7826.6|7742.1|7696.2|0
1304892000000|2011-05-08 22:00:00|7778.6|7728.6|7817.3|7767.3|7829.4|7809.4|7765.1|7728.6|0
1304978400000|2011-05-09 22:00:00|7815.1|7765.1|7788.7|7738.7|7824.3|7774.3|7704.6|7684.6|0
1305064800000|2011-05-10 22:00:00|7789.7|7739.7|7730.1|7680.1|7810|7790|7723.3|7673.3|0
1305151200000|2011-05-11 22:00:00|7731.2|7681.2|7833.2|7783.2|7839.1|7791.5|7718.9|7668.9|0
1305237600000|2011-05-12 22:00:00|7832.1|7782.1|7777.6|7727.6|7838.1|7813|7747.7|7697.7|0
1305496800000|2011-05-15 22:00:00|7766.8|7716.8|7728.6|7678.6|7780.3|7753.6|7692.5|7642.5|0
1305583200000|2011-05-16 22:00:00|7734|7684|7783.6|7733.6|7794.5|7756|7723.3|7681.3|0
1305669600000|2011-05-17 22:00:00|7784.7|7734.7|7774.5|7724.5|7805|7762.7|7691.6|7671.6|0
1305756000000|2011-05-18 22:00:00|7773.4|7723.4|7784.9|7734.9|7790.3|7748.2|7703.6|7683.6|0
1305842400000|2011-05-19 22:00:00|7785.4|7735.4|7692.5|7642.5|7790.1|7770.1|7678.8|7635.4|0
1306101600000|2011-05-22 22:00:00|7682.7|7632.7|7623.3|7573.3|7684.4|7659.2|7600.6|7558.1|0
1306188000000|2011-05-23 22:00:00|7624.4|7574.4|7590.1|7540.1|7648.8|7598.8|7563.2|7534.7|0
1306274400000|2011-05-24 22:00:00|7589|7539|7670.8|7620.8|7702.9|7658.2|7546.4|7496.4|0
1306360800000|2011-05-25 22:00:00|7671.9|7621.9|7709.5|7659.5|7731.1|7711.1|7630|7603.9|0
1306447200000|2011-05-26 22:00:00|7710.6|7660.6|7656.4|7606.4|7723.1|7673.1|7617.2|7594.5|0
1306706400000|2011-05-29 22:00:00|7655.3|7605.3|7600.1|7550.1|7667.3|7628.1|7563.2|7533.5|0
1306792800000|2011-05-30 22:00:00|7602.2|7552.2|7588|7538|7647.5|7597.5|7416.6|7396.6|0
1306879200000|2011-05-31 22:00:00|7589|7539|7450.6|7400.6|7603.3|7557.6|7449.5|7399.5|0
1306965600000|2011-06-01 22:00:00|7451.7|7401.7|7566.2|7516.2|7579.1|7548.4|7445.7|7395.8|0
1307052000000|2011-06-02 22:00:00|7565.6|7515.6|7636.5|7586.5|7686.9|7636.9|7544.3|7498.4|0
1307311200000|2011-06-05 22:00:00|7649.5|7599.5|7505.5|7455.5|7669.1|7643.4|7502.2|7452.2|0
1307397600000|2011-06-06 22:00:00|7504.4|7454.4|7518.7|7468.7|7555|7511.7|7499.6|7449.6|0
1307484000000|2011-06-07 22:00:00|7519.2|7469.2|7401|7351|7522.6|7502.6|7393.4|7343.4|0
1307570400000|2011-06-08 22:00:00|7405.3|7355.3|7430.7|7380.7|7454.9|7417.3|7354.4|7334.4|0
1307656800000|2011-06-09 22:00:00|7430.2|7380.2|7296.5|7246.5|7435.6|7394|7282|7232|0
1307916000000|2011-06-12 22:00:00|7299.7|7249.7|7301|7251|7322.9|7302.9|7269.9|7219.9|0
1308002400000|2011-06-13 22:00:00|7300|7250|7379.6|7329.6|7390.2|7346.2|7290.8|7240.8|0
1308088800000|2011-06-14 22:00:00|7380.6|7330.6|7187.7|7137.7|7383.3|7333.3|7169.1|7119.1|0
1308175200000|2011-06-15 22:00:00|7188.7|7138.7|7158.8|7108.8|7206.3|7176|7065.3|7045.3|0
1308261600000|2011-06-16 22:00:00|7159.9|7109.9|7263.7|7213.7|7286.6|7252.8|7082.3|7062.3|0
1308520800000|2011-06-19 22:00:00|7259.4|7209.4|7155|7105|7263.2|7220.6|7106.5|7086.5|0
1308607200000|2011-06-20 22:00:00|7156.1|7106.1|7222.7|7172.7|7229.5|7185|7143.6|7099.8|0
1308693600000|2011-06-21 22:00:00|7216.5|7166.5|7116.4|7066.4|7222.2|7202.2|7115.4|7065.4|0
1308780000000|2011-06-22 22:00:00|7120.6|7070.6|7110.1|7060.1|7130.6|7110.6|7012.4|6992.4|0
1308866400000|2011-06-23 22:00:00|7111.1|7061.1|7005.9|6955.9|7135.5|7109.2|6981.9|6942.5|0
1309125600000|2011-06-26 22:00:00|7011.1|6961.1|6993.9|6943.9|7020.4|7000.4|6942.9|6913.3|0
1309212000000|2011-06-27 22:00:00|6992.9|6942.9|7019.7|6969.7|7019.7|6989|6942.5|6922.5|0
1309298400000|2011-06-28 22:00:00|7016.7|6966.7|7124.7|7074.7|7149.2|7104.3|6989.4|6954.6|0
1309384800000|2011-06-29 22:00:00|7125.3|7075.3|7346.7|7296.7|7351.9|7302.8|7113.1|7063.1|0
1309471200000|2011-06-30 22:00:00|7347.2|7297.2|7389|7339|7394.6|7344.6|7284.2|7264.2|0
1309730400000|2011-07-03 22:00:00|7354|7304|7435.5|7385.5|7443.7|7423.7|7332.4|7282.4|0
1309816800000|2011-07-04 22:00:00|7436.5|7386.5|7205.9|7155.9|7444.3|7401.3|7205.9|7155.9|0
1309903200000|2011-07-05 22:00:00|7206.9|7156.9|7184.1|7134.1|7257.7|7237.7|7126.4|7106.4|0
1309989600000|2011-07-06 22:00:00|7183.1|7133.1|7300.7|7250.7|7304.1|7284.1|7123.6|7103.6|0
1310076000000|2011-07-07 22:00:00|7298.7|7248.7|7222|7172|7316.2|7296.2|7132.8|7112.8|0
1310335200000|2011-07-10 22:00:00|7211.9|7161.9|7841.8|7791.8|7859.1|7820.7|7177.2|7127.2|0
1310421600000|2011-07-11 22:00:00|7844.1|7794.1|7847.3|7797.3|7890.8|7840.8|7738.9|7688.9|0
1310508000000|2011-07-12 22:00:00|7846.2|7796.2|7712.1|7662.1|7874.7|7824.7|7705.5|7655.5|0
1310594400000|2011-07-13 22:00:00|7715.5|7665.5|7820.6|7770.6|7855.7|7820.7|7715.5|7665.5|0
1310680800000|2011-07-14 22:00:00|7821.7|7771.7|7914.9|7864.9|7918.8|7868.8|7789.8|7739.8|0
1310940000000|2011-07-17 22:00:00|7912.6|7862.6|6624.7|6574.7|7912.6|7862.6|6578.7|6543.8|0
1311026400000|2011-07-18 22:00:00|6623.8|6573.8|6722.8|6672.8|6731.8|6681.8|6589.6|6569.6|0
1311112800000|2011-07-19 22:00:00|6721.8|6671.8|6799.1|6749.1|6835.6|6815.6|2614.5|2594.5|0
1311199200000|2011-07-20 22:00:00|6800.1|6750.1|7016.8|6966.8|7018.8|6968.8|6768|6746.7|0
1311285600000|2011-07-21 22:00:00|7015.9|6965.9|7116.7|7066.7|7151.7|7131.7|7009.5|6959.5|0
1311544800000|2011-07-24 22:00:00|7074.1|7024.1|7060.8|7010.8|7124.2|7104.2|7039.8|6993.3|0
1311631200000|2011-07-25 22:00:00|7062.8|7012.8|7037.1|6987.1|7106.4|7086.4|6940.6|6920.6|0
1311717600000|2011-07-26 22:00:00|7035.1|6985.1|6794.2|6744.2|7049.9|7029.9|6794.2|6744.2|0
1311804000000|2011-07-27 22:00:00|6792.2|6742.2|6851.8|6801.8|6931.4|6903.3|6771.1|6729.8|0
1311890400000|2011-07-28 22:00:00|6863.7|6813.7|6921.5|6871.5|6938.9|6915.8|6808.3|6758.3|0
1312149600000|2011-07-31 22:00:00|6975.4|6925.4|6783.6|6733.6|7015.8|6973.3|6349.4|6329.4|0
1312236000000|2011-08-01 22:00:00|6782.6|6732.6|6585|6535|6820.9|6770.9|6565|6515|0
1312322400000|2011-08-02 22:00:00|6587.9|6537.9|6582.7|6532.7|6675.4|6655.4|6513.2|6463.2|0
1312408800000|2011-08-03 22:00:00|6585.6|6535.6|6243.2|6193.2|6659.9|6639.9|6230|6180|0
1312495200000|2011-08-04 22:00:00|6247.1|6197.1|6354.5|6304.5|6417.5|6397.5|6112.2|6092.2|0
1312754400000|2011-08-07 22:00:00|6234.7|6184.7|5897.8|5847.8|6259|6209|5893|5843|0
1312840800000|2011-08-08 22:00:00|5896.6|5846.6|6277.1|6227.1|6277.1|6227.1|5777.3|5727.3|0
1312927200000|2011-08-09 22:00:00|6273.5|6223.5|6046.5|5996.5|6275.3|6225.3|5996.6|5946.6|0
1313013600000|2011-08-10 22:00:00|6038.1|5988.1|6256.3|6206.3|6340.7|6290.7|5953.7|5903.7|0
1313100000000|2011-08-11 22:00:00|6259.9|6209.9|6287.4|6237.4|6352.7|6302.7|6162.2|6112.2|0
1313359200000|2011-08-14 22:00:00|6301.8|6251.8|6427.3|6377.3|6458.2|6408.2|6284.5|6234.5|0
1313445600000|2011-08-15 22:00:00|6425|6375|6387.5|6337.5|6435.9|6385.9|6322.4|6272.4|0
1313532000000|2011-08-16 22:00:00|6386.3|6336.3|6328.4|6278.4|6423.5|6373.5|6305.1|6255.1|0
1313618400000|2011-08-17 22:00:00|6332|6282|6125.5|6075.5|6339.8|6289.8|6050.4|6000.4|0
1313704800000|2011-08-18 22:00:00|6119.5|6069.5|6020.6|5970.6|6159.4|6109.4|5988.7|5938.7|0
1313877600000|2011-08-20 22:00:00|6024.3|6004.3|6024.3|6004.3|6024.3|6004.3|6024.3|6004.3|0
1313964000000|2011-08-21 22:00:00|6039.3|5989.3|6117.2|6067.2|6184.5|6164.5|5983.3|5933.3|0
1314050400000|2011-08-22 22:00:00|6116|6066|6212.6|6162.6|6219.8|6180.8|6044.2|6019.6|0
1314136800000|2011-08-23 22:00:00|6211.4|6161.4|6184.3|6134.3|6212|6164.4|6088.8|6050.2|0
1314223200000|2011-08-24 22:00:00|6185.4|6135.4|6078.2|6028.2|6195.3|6175.3|6048.3|5998.3|0
1314309600000|2011-08-25 22:00:00|6077.1|6027.1|6112.2|6062.2|6136.8|6086.8|5941.7|5921.7|0
1314568800000|2011-08-28 22:00:00|6114.6|6064.6|6280.6|6230.6|6286.5|6236.5|6086.4|6048.8|0
1314655200000|2011-08-29 22:00:00|6279.5|6229.5|6210.9|6160.9|6298.2|6248.2|6156.3|6136.3|0
1314741600000|2011-08-30 22:00:00|6214.4|6164.4|6303.2|6253.2|6336.2|6286.2|6204|6155.7|0
1314828000000|2011-08-31 22:00:00|6304.4|6254.4|6234.7|6184.7|6337.3|6317.3|6221.9|6171.9|0
1314914400000|2011-09-01 22:00:00|6232.4|6182.4|6293.2|6243.2|6367.3|6335.8|6193.4|6143.4|0
1315173600000|2011-09-04 22:00:00|6334.5|6284.5|6149.8|6099.8|6342.4|6292.4|6145|6099.8|0
1315260000000|2011-09-05 22:00:00|6137.7|6087.7|6157.9|6107.9|6192|6172|6012.9|5992.9|0
1315346400000|2011-09-06 22:00:00|6155.6|6105.6|6231.8|6181.8|6235.3|6185.3|6101|6081|0
1315432800000|2011-09-07 22:00:00|6230.6|6180.6|6167.7|6117.7|6246.6|6226.6|6142.4|6099.6|0
1315519200000|2011-09-08 22:00:00|6166.5|6116.5|6070.8|6020.8|6217.1|6197.1|6018.5|5968.5|0
1315778400000|2011-09-11 22:00:00|6006.4|5956.4|5935.5|5885.5|6030.7|5980.7|5780.3|5730.3|0
1315864800000|2011-09-12 22:00:00|5937.8|5887.8|5901.3|5851.3|5956.7|5906.7|5649.2|5629.2|0
1315951200000|2011-09-13 22:00:00|5900.1|5850.1|5993.6|5943.6|6056.9|6006.9|5712.8|5662.8|0
1316037600000|2011-09-14 22:00:00|5994.7|5944.7|6204.5|6154.5|6209.1|6159.1|5962|5912|0
1316124000000|2011-09-15 22:00:00|6201|6151|6220.9|6170.9|6223.8|6173.8|6070.1|6050.1|0
1316383200000|2011-09-18 22:00:00|6219.7|6169.7|6084.3|6034.3|6219.7|6169.7|5990.3|5940.3|0
1316469600000|2011-09-19 22:00:00|6083.2|6033.2|6039.5|5989.5|6110.5|6090.5|5976.7|5926.7|0
1316556000000|2011-09-20 22:00:00|6038.4|5988.4|5978.8|5928.8|6134|6101.2|5965.5|5915.5|0
1316642400000|2011-09-21 22:00:00|5973|5923|5816.5|5766.5|6018.7|5998.7|5716.9|5666.9|0
1316728800000|2011-09-22 22:00:00|5817.7|5767.7|5760.7|5710.7|5885.1|5854.7|5559.7|5539.7|0
1316988000000|2011-09-25 22:00:00|5720.7|5670.7|5850|5800|5854.5|5804.5|5560.6|5510.6|0
1317074400000|2011-09-26 22:00:00|5847.7|5797.7|5868.9|5818.9|5975.3|5940.3|5825.8|5784.9|0
1317160800000|2011-09-27 22:00:00|5870|5820|5865.1|5815.1|5981.7|5961.7|5812.4|5762.4|0
1317247200000|2011-09-28 22:00:00|5862.8|5812.8|6008.9|5958.9|6013.5|5975|5839.3|5789.3|0
1317333600000|2011-09-29 22:00:00|6007.7|5957.7|5807.2|5757.2|6014.1|5964.1|5803.2|5753.2|0
1317592800000|2011-10-02 22:00:00|5811.9|5761.9|5626.2|5576.2|5835.6|5802.1|5621.6|5571.6|0
1317679200000|2011-10-03 22:00:00|5632|5582|5765.5|5715.5|5788.6|5738.6|5560.3|5540.3|0
1317765600000|2011-10-04 22:00:00|5762.1|5712.1|5847.9|5797.9|5869.3|5819.3|5660.5|5640.5|0
1317852000000|2011-10-05 22:00:00|5846.8|5796.8|5870.5|5820.5|5917|5876.2|5804.6|5773.9|0
1317938400000|2011-10-06 22:00:00|5869.3|5819.3|5952.1|5902.1|5983.8|5944.7|5835.6|5785.6|0
1318197600000|2011-10-09 22:00:00|5961.3|5911.3|6111|6061|6122.5|6072.5|5954.9|5905|0
1318284000000|2011-10-10 22:00:00|6109.8|6059.8|5977.5|5927.5|6116.2|6066.2|5954.9|5921.8|0
1318370400000|2011-10-11 22:00:00|5976.3|5926.3|6129.3|6079.3|6194.7|6144.7|5947.3|5897.3|0
1318456800000|2011-10-12 22:00:00|6128.2|6078.2|6068.7|6018.7|6185|6165|5982.3|5962.3|0
1318543200000|2011-10-13 22:00:00|6067.6|6017.6|6143.1|6093.1|6151.6|6129.3|6012.7|5990.9|0
1318802400000|2011-10-16 22:00:00|6108.5|6058.5|5956.6|5906.6|6165|6145|5945.4|5895.4|0
1318888800000|2011-10-17 22:00:00|5958.8|5908.8|6118.6|6068.6|6160.4|6110.4|5916.7|5896.7|0
1318975200000|2011-10-18 22:00:00|6119.7|6069.7|5959|5909|6130.4|6080.4|5935.5|5885.5|0
1319061600000|2011-10-19 22:00:00|5960.1|5910.1|5960.9|5910.9|5992.1|5957.5|5898.8|5857|0
1319148000000|2011-10-20 22:00:00|5962|5912|6025.8|5975.8|6027.4|5977.6|5895.3|5875.3|0
1319407200000|2011-10-23 22:00:00|6014.2|5964.2|6003.3|5953.3|6108.7|6058.7|5926.6|5906.6|0
1319493600000|2011-10-24 22:00:00|6004.4|5954.4|5832.4|5782.4|6005.5|5967|5818|5768|0
1319580000000|2011-10-25 22:00:00|5831.3|5781.3|5934.4|5884.4|5938.7|5888.7|5790.4|5770.4|0
1319666400000|2011-10-26 22:00:00|5929|5879|6079|6029|6103.8|6053.8|5911.4|5861.4|0
1319752800000|2011-10-27 22:00:00|6076.9|6026.9|5986.7|5936.7|6084.9|6045|5957.4|5911.6|0
1319925600000|2011-10-29 22:00:00|5963.2|5913.2|5945|5895|5966.9|5916.9|5945|5895|0
1320015600000|2011-10-30 23:00:00|5946|5896|5805.3|5755.3|5956.5|5929.2|5797.4|5747.4|0
1320102000000|2011-10-31 23:00:00|5806.4|5756.4|5712.7|5662.7|5834.2|5784.2|5581.9|5561.9|0
1320188400000|2011-11-01 23:00:00|5712.2|5662.2|5669|5619|5813.3|5763.3|5616.8|5590.5|0
1320274800000|2011-11-02 23:00:00|5668.5|5618.5|5834.7|5784.7|5852.5|5802.5|5487.9|5437.9|0
1320361200000|2011-11-03 23:00:00|5835.8|5785.8|5798.9|5748.9|5893.7|5873.7|5722.7|5702.7|0
1320620400000|2011-11-06 23:00:00|5809.4|5759.4|5862.6|5812.6|5867.8|5817.8|5674.2|5654.2|0
1320706800000|2011-11-07 23:00:00|5859.5|5809.5|5862.3|5812.3|5874|5824|5756.1|5717.4|0
1320793200000|2011-11-08 23:00:00|5861.2|5811.2|5631.9|5581.9|5863.8|5813.8|5621|5571|0
1320879600000|2011-11-09 23:00:00|5630.8|5580.8|5719.2|5669.2|5740.5|5704.3|5566.4|5516.4|0
1320966000000|2011-11-10 23:00:00|5716.1|5666.1|5613.3|5563.3|5759|5709|4485.7|4465.7|0
1321138800000|2011-11-12 23:00:00|5608.9|5558.9|5608.9|5558.9|5608.9|5558.9|5608.9|5558.9|0
1321225200000|2011-11-13 23:00:00|5618.9|5568.9|5532.4|5482.4|5662|5616.7|5508.2|5458.2|0
1321311600000|2011-11-14 23:00:00|5531.4|5481.4|5548.9|5498.9|5583.9|5555.2|5458.3|5438.3|0
1321398000000|2011-11-15 23:00:00|5550.8|5500.8|5431|5381|5582.7|5562.7|5425.1|5375.1|0
1321484400000|2011-11-16 23:00:00|5432|5382|5438.6|5388.6|5500.7|5475.2|5408.7|5358.7|0
1321570800000|2011-11-17 23:00:00|5436.6|5386.6|5466.5|5416.5|5495|5456.4|5397.5|5351.6|0
1321830000000|2011-11-20 23:00:00|5444.3|5394.3|5361.6|5311.6|5471.8|5451.8|5340.5|5290.5|0
1321916400000|2011-11-21 23:00:00|5366.7|5316.7|5269|5219|5417|5367.3|5260.5|5210.5|0
1322002800000|2011-11-22 23:00:00|5271|5221|5239.5|5189.5|5292|5272|5164.1|5114.1|0
1322089200000|2011-11-23 23:00:00|5240.5|5190.5|5191.7|5141.7|5321.6|5276|5175.4|5125.4|0
1322175600000|2011-11-24 23:00:00|5194.7|5144.7|5202.1|5152.1|5236.3|5206.5|5135.9|5113.5|0
1322434800000|2011-11-27 23:00:00|5277.6|5227.6|5375.2|5325.2|5393.4|5373.4|5252.5|5216|0
1322521200000|2011-11-28 23:00:00|5372.2|5322.2|5354.8|5304.8|5428.3|5408.3|5335.2|5296.7|0
1322607600000|2011-11-29 23:00:00|5357.8|5307.8|5555.9|5505.9|5558.4|5508.4|5305.1|5255.1|0
1322694000000|2011-11-30 23:00:00|5553.9|5503.9|5535.9|5485.9|5572.4|5547.2|5505.2|5466.4|0
1322780400000|2011-12-01 23:00:00|5534.9|5484.9|5585.2|5535.2|5635|5615|5402.3|5382.3|0
1323039600000|2011-12-04 23:00:00|5603.3|5553.3|5692.9|5642.9|5724.6|5700.6|5601.3|5551.3|0
1323126000000|2011-12-05 23:00:00|5689.8|5639.8|5636.8|5586.8|5690.3|5667|5525.3|5505.3|0
1323212400000|2011-12-06 23:00:00|5637.8|5587.8|5695.7|5645.7|5718.9|5678.5|5592.5|5572.5|0
1323298800000|2011-12-07 23:00:00|5694.7|5644.7|5447.2|5397.2|5702.9|5652.9|5445.7|5395.7|0
1323385200000|2011-12-08 23:00:00|5454.2|5404.2|5606.5|5556.5|5608|5558|5420.2|5370.2|0
1323644400000|2011-12-11 23:00:00|5583.6|5533.6|5442.6|5392.6|5597.6|5547.6|5416.6|5366.6|0
1323730800000|2011-12-12 23:00:00|5443.6|5393.6|5333.1|5283.1|5467.1|5440|5303.4|5253.4|0
1323817200000|2011-12-13 23:00:00|5334|5284|5315|5265|5375.3|5355.3|5271.2|5243.8|0
1323903600000|2011-12-14 23:00:00|5314.1|5264.1|5358|5308|5376.2|5341.6|5278|5228|0
1323990000000|2011-12-15 23:00:00|5359|5309|5286.8|5236.8|5431.7|5381.7|5281.4|5231.4|0
1324249200000|2011-12-18 23:00:00|5293.7|5243.7|5315|5265|5375.4|5355.4|5239.3|5189.3|0
1324335600000|2011-12-19 23:00:00|5316|5266|5436.1|5386.1|5444|5394|5315.5|5265.5|0
1324422000000|2011-12-20 23:00:00|5434.2|5384.2|5336.7|5286.7|5479.5|5429.5|5274.5|5239|0
1324508400000|2011-12-21 23:00:00|5337.6|5287.6|5408.8|5358.8|5410.8|5360.8|4831.4|4811.4|0
1324594800000|2011-12-22 23:00:00|5407.9|5357.9|5454.7|5404.7|5460|5417.6|5395.3|5356.9|0
1324940400000|2011-12-26 23:00:00|5430.7|5410.7|5477.5|5427.5|5488.7|5456.1|5360.4|5340.4|0
1325026800000|2011-12-27 23:00:00|5476.5|5426.5|5498.6|5448.6|5545.7|5525.7|5440.3|5390.3|0
1325026800000|2011-12-27 23:00:00|5476.5|5426.5|5498.6|5448.6|5545.7|5525.7|5440.3|5390.3|0
1325113200000|2011-12-28 23:00:00|5500.6|5450.6|5543.5|5493.5|5557.7|5507.7|5467.3|5446.9|0
1325199600000|2011-12-29 23:00:00|5544.5|5494.5|5530.1|5480.1|5558.3|5508.3|5472.5|5452.5|0
1325458800000|2012-01-01 23:00:00|5524.7|5474.7|5640.5|5590.5|5645.6|5606.8|5519|5473.6|0
1325545200000|2012-01-02 23:00:00|5666.2|5616.2|5715.6|5665.6|5728.4|5699.1|5603.4|5583.4|0
1325631600000|2012-01-03 23:00:00|5713.6|5663.6|5628.6|5578.6|5730.2|5710.2|5417.9|5397.9|0
1325718000000|2012-01-04 23:00:00|5627.6|5577.6|5541.4|5491.4|5628.6|5599.8|5500.2|5470.7|0
1325804400000|2012-01-05 23:00:00|5543.3|5493.3|5605.7|5555.7|5618.9|5592.5|5520.4|5470.4|0
1326063600000|2012-01-08 23:00:00|5607.7|5557.7|5598.2|5548.2|5670|5650|5545.2|5523.2|0
1326150000000|2012-01-09 23:00:00|5599.1|5549.1|5573.5|5523.5|5652.3|5604|5566.7|5516.7|0
1326236400000|2012-01-10 23:00:00|5571.5|5521.5|5557.7|5507.7|5574.9|5544.9|5477.3|5457.3|0
1326322800000|2012-01-11 23:00:00|5556.8|5506.8|5579.5|5529.5|5586.8|5566.8|5523.1|5491.6|0
1326409200000|2012-01-12 23:00:00|5578.6|5528.6|5524|5474|5609.9|5576.2|5438.1|5418.1|0
1326668400000|2012-01-15 23:00:00|5508.7|5458.7|5457.3|5407.3|5516.8|5466.8|5412.7|5392.7|0
1326754800000|2012-01-16 23:00:00|5452.6|5402.6|5437.4|5387.4|5526.2|5479.5|5426|5376|0
1326841200000|2012-01-17 23:00:00|5436.4|5386.4|5461.8|5411.8|5465.3|5434.7|5399|5366.3|0
1326927600000|2012-01-18 23:00:00|5460.9|5410.9|5490.3|5440.3|5496|5457.1|5415.8|5376.7|0
1327014000000|2012-01-19 23:00:00|5491.3|5441.3|5528.3|5478.3|5529.7|5483.2|5434.2|5414.2|0
1327273200000|2012-01-22 23:00:00|5514.1|5464.1|5468.7|5418.7|5515.5|5482.5|5449.8|5399.8|0
1327359600000|2012-01-23 23:00:00|5470.6|5420.6|5511.9|5461.9|5516.6|5466.6|5418.7|5368.7|0
1327446000000|2012-01-24 23:00:00|5511|5461|5498|5448|5534.9|5495.5|5409.9|5389.9|0
1327532400000|2012-01-25 23:00:00|5498.9|5448.9|5487.5|5437.5|5505|5476.8|5440|5397|0
1327618800000|2012-01-26 23:00:00|5486.5|5436.5|5465|5415|5504.9|5484.9|5451.6|5401.9|0
1327878000000|2012-01-29 23:00:00|5465.9|5415.9|5351.9|5301.9|5472|5422|5316.9|5279|0
1327964400000|2012-01-30 23:00:00|5352.9|5302.9|5367|5317|5388|5353.7|5317.1|5285.2|0
1328050800000|2012-01-31 23:00:00|5367.9|5317.9|5379.3|5329.3|5398.6|5370.6|5335.5|5294.5|0
1328137200000|2012-02-01 23:00:00|5378.4|5328.4|5408.3|5358.3|5415.8|5386|5359.6|5327.9|0
1328223600000|2012-02-02 23:00:00|5410.1|5360.1|5497.8|5447.8|5507.4|5458.4|5382.1|5347.4|0
1328482800000|2012-02-05 23:00:00|5485.8|5435.8|5499.3|5449.3|5501.8|5479.4|5447.4|5398.8|0
1328569200000|2012-02-06 23:00:00|5500.2|5450.2|5608.7|5558.7|5612.5|5575.2|5330|5310|0
1328655600000|2012-02-07 23:00:00|5607.8|5557.8|5740.5|5690.5|5777.9|5757.9|5405|5385|0
1328742000000|2012-02-08 23:00:00|5739.6|5689.6|5700.7|5650.7|5773.3|5753.3|5641.7|5621.7|0
1328828400000|2012-02-09 23:00:00|5699.7|5649.7|5649.7|5599.7|5700.7|5653.4|5594|5574|0
1329087600000|2012-02-12 23:00:00|5648.8|5598.8|5735.9|5685.9|5738.3|5697.7|5648.8|5598.8|0
1329174000000|2012-02-13 23:00:00|5731.2|5681.2|5699.9|5649.9|5731.2|5702.9|5666.2|5617.2|0
1329260400000|2012-02-14 23:00:00|5700.9|5650.9|5644.3|5594.3|5761.3|5737.4|5640|5590|0
1329346800000|2012-02-15 23:00:00|5641.4|5591.4|5654|5604|5661.9|5637.1|5572.5|5552.5|0
1329433200000|2012-02-16 23:00:00|5653.1|5603.1|5664.6|5614.6|5668.4|5645|5619.2|5592.9|0
1329692400000|2012-02-19 23:00:00|5688.9|5638.9|5667.3|5617.3|5706.1|5656.1|5620.3|5600.3|0
1329778800000|2012-02-20 23:00:00|5665.4|5615.4|5611.8|5561.8|5671.9|5629.8|5575.5|5548.7|0
1329865200000|2012-02-21 23:00:00|5610.9|5560.9|5617.3|5567.3|5640.8|5609.7|5589.9|5553|0
1329951600000|2012-02-22 23:00:00|5617.7|5567.7|5539.7|5489.7|5632.9|5589.2|5493.4|5461.2|0
1330038000000|2012-02-23 23:00:00|5540.6|5490.6|5569.5|5519.5|5584.5|5554.1|5528.2|5490.1|0
1330297200000|2012-02-26 23:00:00|5570.4|5520.4|5560|5510|5576.4|5530.6|5500.9|5480.9|0
1330383600000|2012-02-27 23:00:00|5560.9|5510.9|5609.2|5559.2|5611.1|5574.4|5547.5|5509.6|0
1330470000000|2012-02-28 23:00:00|5608.3|5558.3|5589.2|5539.2|5632.1|5611.2|5563.3|5529.6|0
1330556400000|2012-02-29 23:00:00|5591.1|5541.1|5678.9|5628.9|5682.1|5632.1|5571.9|5529.2|0
1330642800000|2012-03-01 23:00:00|5679.4|5629.4|5693|5643|5695.9|5668.7|5643|5609.4|0
1330902000000|2012-03-04 23:00:00|5692.4|5642.4|5685.6|5635.6|5700.3|5657.8|5620.3|5600.3|0
1330988400000|2012-03-05 23:00:00|5687.4|5637.4|5515.8|5465.8|5696.3|5646.3|4655.7|4635.7|0
1331074800000|2012-03-06 23:00:00|5516.8|5466.8|5577.3|5527.3|5581|5553.9|5449.9|5429.9|0
1331161200000|2012-03-07 23:00:00|5578.2|5528.2|5643.3|5593.3|5651.3|5601.3|5550|5523.2|0
1331247600000|2012-03-08 23:00:00|5641.5|5591.5|5682.8|5632.8|5686.9|5661.1|5613.4|5582.7|0
1331420400000|2012-03-10 23:00:00|5681.8|5631.8|5679.5|5629.5|5685.5|5635.5|5679.5|5629.5|0
1331506800000|2012-03-11 23:00:00|5680.4|5630.4|5609.6|5559.6|5683.2|5644.4|5577.5|5542.6|0
1331593200000|2012-03-12 23:00:00|5609.1|5559.1|5723.1|5673.1|5730.7|5680.7|5608.7|5558.7|0
1331679600000|2012-03-13 23:00:00|5722.1|5672.1|5623.4|5573.4|5722.1|5672.1|5605|5566.6|0
1331766000000|2012-03-14 23:00:00|5624.3|5574.3|5613.6|5563.6|5652.8|5611.7|5525.3|5475.3|0
1331852400000|2012-03-15 23:00:00|5613.1|5563.1|5612.6|5562.6|5617.2|5597|5565.5|5545.5|0
1332025200000|2012-03-17 23:00:00|5607.2|5557.2|5609.4|5559.4|5613|5563|5606.3|5556.3|0
1332111600000|2012-03-18 23:00:00|5608.5|5558.5|5638.5|5588.5|5654.2|5617.5|5548.8|5528.8|0
1332198000000|2012-03-19 23:00:00|5638.9|5588.9|5670.4|5620.4|5676|5634.2|5592.8|5570.4|0
1332284400000|2012-03-20 23:00:00|5671.3|5621.3|5680.3|5630.3|5693.4|5664.3|5649.3|5615.9|0
1332370800000|2012-03-21 23:00:00|5681.2|5631.2|5639.8|5589.8|5690.3|5646.1|5577.9|5557.9|0
1332457200000|2012-03-22 23:00:00|5640.3|5590.3|5646.5|5596.5|5652.7|5629.7|5582.6|5562.6|0
1332712800000|2012-03-25 22:00:00|5644.7|5594.7|5712.8|5662.8|5714.6|5664.6|5602.8|5582.8|0
1332799200000|2012-03-26 22:00:00|5711|5661|5648.9|5598.9|5730.5|5686.7|5629.8|5598|0
1332885600000|2012-03-27 22:00:00|5649.8|5599.8|5633.8|5583.8|5672.5|5652.5|5607.2|5557.2|0
1332972000000|2012-03-28 22:00:00|5634.7|5584.7|5584|5534|5637.8|5598.6|5534.4|5499.2|0
1333058400000|2012-03-29 22:00:00|5584.9|5534.9|5587.4|5537.4|5614.3|5584.2|5381.6|5361.6|0
1333317600000|2012-04-01 22:00:00|5598.1|5548.1|5585.2|5535.2|5611.9|5591.9|5498.1|5478.1|0
1333404000000|2012-04-02 22:00:00|5586.1|5536.1|5505.2|5455.2|5606.2|5586.2|5479.6|5429.6|0
1333490400000|2012-04-03 22:00:00|5505.6|5455.6|5387.2|5337.2|5505.6|5474.3|5355.1|5323.1|0
1333576800000|2012-04-04 22:00:00|5388.1|5338.1|5366.5|5316.5|5422.1|5372.1|5303.2|5283.2|0
1333663200000|2012-04-05 22:00:00|5365.6|5315.6|5294.1|5244.1|5376.4|5326.4|5285.4|5235.4|0
1333922400000|2012-04-08 22:00:00|5293.2|5243.2|5295.9|5245.9|5319.4|5269.4|5283.3|5233.3|0
1334008800000|2012-04-09 22:00:00|5297.7|5247.7|5277|5227|5352.6|5332.6|5256.6|5206.6|0
1334095200000|2012-04-10 22:00:00|5276.2|5226.2|5338.6|5288.6|5364.8|5344.8|5263.3|5222.3|0
1334181600000|2012-04-11 22:00:00|5337.8|5287.8|5296.4|5246.4|5380.2|5330.2|4977.3|4957.3|0
1334268000000|2012-04-12 22:00:00|5297.3|5247.3|5241.5|5191.5|5311.4|5263.8|5211.4|5187.4|0
1334527200000|2012-04-15 22:00:00|5243.2|5193.2|5201.3|5151.3|5244.9|5212.3|5090.2|5070.2|0
1334613600000|2012-04-16 22:00:00|5200.4|5150.4|5256.4|5206.4|5275.4|5231.4|5162.3|5131|0
1334700000000|2012-04-17 22:00:00|5257.3|5207.3|5199.1|5149.1|5277.8|5257.8|5179.6|5144.6|0
1334786400000|2012-04-18 22:00:00|5199.9|5149.9|5176.4|5126.4|5234.6|5205.4|5153.4|5103.4|0
1334872800000|2012-04-19 22:00:00|5177.3|5127.3|5201.7|5151.7|5222.2|5200.9|5169.7|5121|0
1335132000000|2012-04-22 22:00:00|5192.4|5142.4|5161.4|5111.4|5200.5|5158.4|5087.6|5067.6|0
1335218400000|2012-04-23 22:00:00|5160.5|5110.5|5174.2|5124.2|5183.5|5149.6|5123.2|5092.2|0
1335304800000|2012-04-24 22:00:00|5175.9|5125.9|5237|5187|5255.5|5235.5|5169.6|5119.6|0
1335391200000|2012-04-25 22:00:00|5236.1|5186.1|5134.6|5084.6|5255.1|5205.1|5097.6|5070.3|0
1335477600000|2012-04-26 22:00:00|5135.5|5085.5|5188.3|5138.3|5202.6|5173.7|4997.4|4977.4|0
1335736800000|2012-04-29 22:00:00|5194.1|5144.1|5278.9|5228.9|5278.9|5228.9|5187|5137|0
1335823200000|2012-04-30 22:00:00|5277.2|5227.2|5292|5242|5356.1|5306.1|5264.1|5214.1|0
1335909600000|2012-05-01 22:00:00|5292.9|5242.9|5221.2|5171.2|5357.6|5307.6|5170.1|5150.1|0
1335996000000|2012-05-02 22:00:00|5220.3|5170.3|5169.7|5119.7|5331.1|5281.1|5166.8|5116.8|0
1336082400000|2012-05-03 22:00:00|5172.2|5122.2|5169|5119|5348.6|5298.6|5163.7|5113.7|0
1336341600000|2012-05-06 22:00:00|5141|5091|5261.8|5211.8|5269.3|5219.7|4982.3|4932.3|0
1336428000000|2012-05-07 22:00:00|5262.6|5212.6|5318.4|5268.4|5328.7|5290.6|5221.2|5171.2|0
1336514400000|2012-05-08 22:00:00|5316.7|5266.7|5207.8|5157.8|5316.7|5266.7|5193.2|5151.8|0
1336600800000|2012-05-09 22:00:00|5207|5157|5223.7|5173.7|5280.1|5249.1|5199|5156.6|0
1336687200000|2012-05-10 22:00:00|5225.4|5175.4|5161.3|5111.3|5238.9|5188.9|5143.1|5107.3|0
1336946400000|2012-05-13 22:00:00|5156.3|5106.3|5065.7|5015.7|5176.3|5156.3|5058.2|5008.2|0
1337032800000|2012-05-14 22:00:00|5066.7|5016.7|5002.2|4952.2|5143.2|5093.2|4979.2|4941.2|0
1337119200000|2012-05-15 22:00:00|5003.1|4953.1|4890.2|4840.2|5008.5|4958.5|4875.8|4839.4|0
1337205600000|2012-05-16 22:00:00|4887.7|4837.7|4756|4706|4995.9|4975.9|4668.2|4648.2|0
1337292000000|2012-05-17 22:00:00|4755.2|4705.2|4733.6|4683.6|4806.2|4786.2|4677.2|4627.2|0
1337551200000|2012-05-20 22:00:00|4739.4|4689.4|4813.6|4763.6|4824.7|4804.7|4725|4675|0
1337637600000|2012-05-21 22:00:00|4812.8|4762.8|4696.8|4646.8|4840.2|4790.2|4666.6|4632.9|0
1337724000000|2012-05-22 22:00:00|4696|4646|4663.4|4613.4|4698|4673.6|4561.4|4541.4|0
1337810400000|2012-05-23 22:00:00|4664.2|4614.2|4635.3|4585.3|4664.6|4629.3|4572.7|4544.6|0
1337896800000|2012-05-24 22:00:00|4636|4586|4653|4603|4672.3|4649.2|4589.1|4566|0
1338156000000|2012-05-27 22:00:00|4683.3|4633.3|4632.6|4582.6|4749.1|4699.1|4615.3|4578.1|0
1338242400000|2012-05-28 22:00:00|4631.1|4581.1|4601.6|4551.6|4680.9|4630.9|4547.5|4519|0
1338328800000|2012-05-29 22:00:00|4600.8|4550.8|4530.3|4480.3|4602|4571|4523.1|4474.4|0
1338415200000|2012-05-30 22:00:00|4529.6|4479.6|4505.2|4455.2|4568|4548|4453.2|4431.9|0
1338501600000|2012-05-31 22:00:00|4504.4|4454.4|4450.6|4400.6|4995.9|4975.9|4432|4398.6|0
1338760800000|2012-06-03 22:00:00|4454.5|4404.5|4502.4|4452.4|4520|4475.8|4388|4338|0
1338847200000|2012-06-04 22:00:00|4503.2|4453.2|4532.6|4482.6|4536.3|4495.3|4478.1|4452.4|0
1338933600000|2012-06-05 22:00:00|4531.8|4481.8|4584.8|4534.8|4584.8|4534.8|4396|4376|0
1339020000000|2012-06-06 22:00:00|4584|4534|4536.2|4486.2|4598.4|4548.4|4501.5|4469|0
1339106400000|2012-06-07 22:00:00|4537|4487|4591.6|4541.6|4593.2|4543.2|4447.9|4427.9|0
1339365600000|2012-06-10 22:00:00|4601.6|4551.6|4499.9|4449.9|4733.3|4683.3|4492.9|4442.9|0
1339452000000|2012-06-11 22:00:00|4500.7|4450.7|4523.7|4473.7|4543.4|4519.7|4463.6|4436.4|0
1339538400000|2012-06-12 22:00:00|4522.9|4472.9|4414.3|4364.3|4525.2|4488.7|4403.4|4353.4|0
1339624800000|2012-06-13 22:00:00|4413.5|4363.5|4487.4|4437.4|4491.9|4441.9|4382.3|4361.6|0
1339711200000|2012-06-14 22:00:00|4486.6|4436.6|4594.5|4544.5|4594.5|4544.7|4471|4432.4|0
1339970400000|2012-06-17 22:00:00|4621.5|4571.5|4604.2|4554.2|4685.6|4635.6|4562.2|4535.1|0
1340056800000|2012-06-18 22:00:00|4604.9|4554.9|4627.1|4577.1|4651.1|4601.7|4549.6|4529.6|0
1340143200000|2012-06-19 22:00:00|4626.3|4576.3|4696.7|4646.7|4703.6|4653.6|4613.6|4563.6|0
1340229600000|2012-06-20 22:00:00|4695.9|4645.9|4637.3|4587.3|4696.3|4676.1|4624.2|4574.2|0
1340316000000|2012-06-21 22:00:00|4638.1|4588.1|4721.1|4671.1|4737.1|4687.1|4629.6|4583|0
1340575200000|2012-06-24 22:00:00|4722.2|4672.2|4658.5|4608.5|4724.7|4696.5|4560.2|4540.2|0
1340661600000|2012-06-25 22:00:00|4657.7|4607.7|4598.2|4548.2|4680.8|4656.4|4552.8|4519.9|0
1340748000000|2012-06-26 22:00:00|4597.5|4547.5|4662|4612|4672.5|4624.8|4577.3|4538.5|0
1340834400000|2012-06-27 22:00:00|4662.8|4612.8|4627.7|4577.7|4676.2|4626.2|4577.5|4538.9|0
1340920800000|2012-06-28 22:00:00|4626.9|4576.9|4764.5|4714.5|4768|4718|4612.4|4562.4|0
1341180000000|2012-07-01 22:00:00|4765.6|4715.6|4854.6|4804.6|4859|4809|4715.9|4677.1|0
1341266400000|2012-07-02 22:00:00|4853.8|4803.8|4918.3|4868.3|4919.9|4886.5|4842.8|4792.8|0
1341352800000|2012-07-03 22:00:00|4919.1|4869.1|4966.2|4916.2|4971.4|4944.9|4886.7|4850.9|0
1341439200000|2012-07-04 22:00:00|4959.7|4909.7|4880.5|4830.5|4967.4|4947.4|4851.3|4822.5|0
1341525600000|2012-07-05 22:00:00|4879.7|4829.7|4788.7|4738.7|4885.7|4851.6|4751.5|4707.3|0
1341784800000|2012-07-08 22:00:00|4777.6|4727.6|4775.4|4725.4|4805.1|4785.1|4730.8|4705.9|0
1341871200000|2012-07-09 22:00:00|4776.2|4726.2|4786|4736|4828.7|4808.7|4635.2|4615.2|0
1341957600000|2012-07-10 22:00:00|4786.8|4736.8|4837.7|4787.7|4838.5|4807.3|4780|4730|0
1342044000000|2012-07-11 22:00:00|4836.9|4786.9|4820.2|4770.2|4837.7|4794|4775.4|4733.2|0
1342130400000|2012-07-12 22:00:00|4821|4771|4862.7|4812.7|4863.5|4820.7|4799.3|4765.8|0
1342389600000|2012-07-15 22:00:00|4856.9|4806.9|4827.7|4777.7|4859.8|4839.8|4793.9|4773.9|0
1342476000000|2012-07-16 22:00:00|4827.3|4777.3|4894.4|4844.4|4902.4|4873.3|4825.7|4775.7|0
1342562400000|2012-07-17 22:00:00|4893.6|4843.6|4912|4862|4912|4862|4833.4|4813.4|0
1342648800000|2012-07-18 22:00:00|4912.8|4862.8|4898.2|4848.2|4921.5|4873.4|4862.7|4835|0
1342735200000|2012-07-19 22:00:00|4897.4|4847.4|4749.5|4699.5|4899.4|4856.4|4721.5|4694.2|0
1342994400000|2012-07-22 22:00:00|4741.5|4691.5|4614.5|4564.5|4741.5|4697.5|4578.9|4558.9|0
1343080800000|2012-07-23 22:00:00|4610.6|4560.6|4489.5|4439.5|4643.2|4623.2|4474.6|4424.6|0
1343167200000|2012-07-24 22:00:00|4488.7|4438.7|4474.7|4424.7|4508.7|4459.7|4429.7|4409.7|0
1343253600000|2012-07-25 22:00:00|4474|4424|4577.3|4527.3|4578.8|4537.2|4412.7|4392.7|0
1343340000000|2012-07-26 22:00:00|4576.6|4526.6|4689.6|4639.6|4703.1|4653.1|4525.7|4505.7|0
1343599200000|2012-07-29 22:00:00|4676.4|4626.4|4704.3|4654.3|4710|4689.3|4637.8|4596.3|0
1343685600000|2012-07-30 22:00:00|4705.1|4655.1|4653|4603|4737.4|4687.4|4616.9|4596.9|0
1343772000000|2012-07-31 22:00:00|4653.7|4603.7|4679.4|4629.4|4707.9|4687.9|4645.8|4595.8|0
1343858400000|2012-08-01 22:00:00|4678.6|4628.6|4587.9|4537.9|4697.4|4661.3|4556.2|4506.2|0
1343944800000|2012-08-02 22:00:00|4586.4|4536.4|4666.8|4616.8|4674.5|4639.8|4568.3|4533|0
1344204000000|2012-08-05 22:00:00|4672.9|4622.9|4713.4|4663.4|4735.3|4690.2|4616.2|4596.2|0
1344290400000|2012-08-06 22:00:00|4715|4665|4858.2|4808.2|4882|4845.8|4710.8|4660.8|0
1344376800000|2012-08-07 22:00:00|4859|4809|4862.3|4812.3|4870.6|4841|4810.1|4790.1|0
1344463200000|2012-08-08 22:00:00|4863.1|4813.1|4887.1|4837.1|4902.5|4861.7|4829|4809|0
1344549600000|2012-08-09 22:00:00|4887.9|4837.9|4882.2|4832.2|4890.2|4856.6|4771.9|4751.9|0
1344808800000|2012-08-12 22:00:00|4875.9|4825.9|4836|4786|4881.8|4832.9|4720.4|4685.3|0
1344895200000|2012-08-13 22:00:00|4835.2|4785.2|4850.2|4800.2|4892.8|4857.8|4826.6|4781.8|0
1344981600000|2012-08-14 22:00:00|4849.4|4799.4|4849.3|4799.3|4854.4|4824.3|4825|4783.6|0
1345068000000|2012-08-15 22:00:00|4848.6|4798.6|4894.3|4844.3|4900.1|4850.1|4825.6|4797.4|0
1345154400000|2012-08-16 22:00:00|4892.7|4842.7|4946.3|4896.3|4950.2|4905.1|4867|4837.7|0
1345413600000|2012-08-19 22:00:00|4946.3|4896.3|4982.2|4932.2|4987.4|4967.4|4920.2|4889.2|0
1345500000000|2012-08-20 22:00:00|4981.4|4931.4|4985.6|4935.6|5022.2|5002.2|4970.6|4920.6|0
1345586400000|2012-08-21 22:00:00|4984.8|4934.8|4992.5|4942.5|4998|4949.8|4915.2|4895.2|0
1345672800000|2012-08-22 22:00:00|4991.7|4941.7|4895.9|4845.9|5024.9|4975.2|4861.8|4832.1|0
1345759200000|2012-08-23 22:00:00|4896.7|4846.7|4916|4866|4921.3|4885.9|4853.8|4833.8|0
1346018400000|2012-08-26 22:00:00|4914.4|4864.4|4970.1|4920.1|4993.1|4960.7|4885.9|4852.7|0
1346104800000|2012-08-27 22:00:00|4970.9|4920.9|5008.7|4958.7|5014.6|4969.8|4939.8|4907.1|0
1346191200000|2012-08-28 22:00:00|5006.3|4956.3|5000.1|4950.1|5018.7|4976.7|4965.3|4944.3|0
1346277600000|2012-08-29 22:00:00|4999.3|4949.3|4950.7|4900.7|5001.3|4968.1|4942.1|4899.1|0
1346364000000|2012-08-30 22:00:00|4952.3|4902.3|4996.6|4946.6|5030.3|5003.2|4946.9|4898.7|0
1346623200000|2012-09-02 22:00:00|5000.6|4950.6|5093.5|5043.5|5098.5|5053.7|4970.6|4920.6|0
1346709600000|2012-09-03 22:00:00|5094.4|5044.4|5104.9|5054.9|5113.1|5088.2|5068.8|5028|0
1346796000000|2012-09-04 22:00:00|5105.7|5055.7|5076.9|5026.9|5109.4|5068.3|5038.1|5011.5|0
1346882400000|2012-09-05 22:00:00|5077.7|5027.7|5211.8|5161.8|5213.4|5173.8|5043.3|5023.3|0
1346968800000|2012-09-06 22:00:00|5210.1|5160.1|5309|5259|5314.7|5294.7|5088.4|5068.4|0
1347228000000|2012-09-09 22:00:00|5305.6|5255.6|5280.3|5230.3|5315.7|5289.4|5251|5226.2|0
1347314400000|2012-09-10 22:00:00|5281.1|5231.1|5333.6|5283.6|5353.4|5317.5|5136.1|5116.1|0
1347400800000|2012-09-11 22:00:00|5334.5|5284.5|5395.1|5345.1|5401.1|5381.1|5329.9|5279.9|0
1347487200000|2012-09-12 22:00:00|5395.6|5345.6|5431.1|5381.1|5452.6|5402.6|5268.7|5248.7|0
1347573600000|2012-09-13 22:00:00|5431.9|5381.9|5454.6|5404.6|5473.4|5447.4|5401|5380.7|0
1347832800000|2012-09-16 22:00:00|5452.1|5402.1|5401.6|5351.6|5453|5403|5377.6|5346.6|0
1347919200000|2012-09-17 22:00:00|5402.4|5352.4|5324.8|5274.8|5409.5|5359.5|5289|5262.1|0
1348005600000|2012-09-18 22:00:00|5323.9|5273.9|5348.6|5298.6|5374.8|5354.8|5320.3|5270.3|0
1348092000000|2012-09-19 22:00:00|5347.8|5297.8|5372.2|5322.2|5374.7|5332.5|5297.1|5247.1|0
1348178400000|2012-09-20 22:00:00|5373.8|5323.8|5410.2|5360.2|5433.7|5401.3|3057.6|3037.6|0
1348437600000|2012-09-23 22:00:00|5409.4|5359.4|5323|5273|5433.4|5413.4|5295|5255|0
1348524000000|2012-09-24 22:00:00|5322.2|5272.2|5321.1|5271.1|5373.6|5350.3|5309.2|5259.2|0
1348610400000|2012-09-25 22:00:00|5320.2|5270.2|5233.3|5183.3|5332.8|5282.8|5175.2|5155.2|0
1348696800000|2012-09-26 22:00:00|5234.1|5184.1|5286.7|5236.7|5297.4|5259.3|5215.5|5182.1|0
1348783200000|2012-09-27 22:00:00|5287.5|5237.5|5231.1|5181.1|5300.6|5256.6|5184.2|5164.2|0
1349042400000|2012-09-30 22:00:00|5225.4|5175.4|5220.2|5170.2|5266.6|5230.5|5187.4|5137.4|0
1349128800000|2012-10-01 22:00:00|5219.4|5169.4|5297.5|5247.5|5303.9|5283.9|5217.7|5167.7|0
1349215200000|2012-10-02 22:00:00|5298.3|5248.3|5338.5|5288.5|5347.6|5316|5256.7|5218.3|0
1349301600000|2012-10-03 22:00:00|5337.6|5287.6|5331.3|5281.3|5383.8|5333.8|5271.5|5251.5|0
1349388000000|2012-10-04 22:00:00|5332.1|5282.1|5380.8|5330.8|5407.8|5376.8|5298.1|5278.1|0
1349647200000|2012-10-07 22:00:00|5383.7|5333.7|5397.2|5347.2|5403.1|5369|5327|5307|0
1349733600000|2012-10-08 22:00:00|5396.3|5346.3|5368.4|5318.4|5417.8|5381.7|5361.1|5315.5|0
1349820000000|2012-10-09 22:00:00|5367.6|5317.6|5298.8|5248.8|5396.5|5376.5|5295.5|5245.5|0
1349906400000|2012-10-10 22:00:00|5299.7|5249.7|5392.3|5342.3|5410|5385.9|5291.4|5245.1|0
1349992800000|2012-10-11 22:00:00|5391.5|5341.5|5369.1|5319.1|5415.5|5390.7|5352.7|5316.5|0
1350252000000|2012-10-14 22:00:00|5376.7|5326.7|5403|5353|5404.7|5383.8|5351.8|5302.6|0
1350338400000|2012-10-15 22:00:00|5402.2|5352.2|5457.3|5407.3|5458.1|5408.1|5356.3|5336.3|0
1350424800000|2012-10-16 22:00:00|5456.5|5406.5|5479.4|5429.4|5483.6|5444.5|5428.9|5390.9|0
1350511200000|2012-10-17 22:00:00|5478.5|5428.5|5549.7|5499.7|5576.3|5548.3|5452.7|5423.9|0
1350597600000|2012-10-18 22:00:00|5548.8|5498.8|5439.1|5389.1|5568.8|5548.8|5435.7|5385.7|0
1350856800000|2012-10-21 22:00:00|5438.7|5388.7|5514.1|5464.1|5517.8|5497.8|5427.1|5377.1|0
1350943200000|2012-10-22 22:00:00|5514.9|5464.9|5420.1|5370.1|5518.8|5471|5381.4|5349.7|0
1351029600000|2012-10-23 22:00:00|5419.2|5369.2|5419.4|5369.4|5444.5|5416.8|5356|5336|0
1351116000000|2012-10-24 22:00:00|5420.3|5370.3|5429.2|5379.2|5464.1|5439.7|5371.3|5349.7|0
1351202400000|2012-10-25 22:00:00|5428.3|5378.3|5425.9|5375.9|5436.7|5404.3|5360.4|5326.6|0
1351375200000|2012-10-27 22:00:00|5418.6|5368.6|5408.6|5358.6|5422.5|5372.5|5408.6|5358.6|0
1351465200000|2012-10-28 23:00:00|5407.8|5357.8|5352.6|5302.6|5419.9|5375|1862.8|1827.4|0
1351551600000|2012-10-29 23:00:00|5353|5303|5399.5|5349.5|5417.2|5379.3|5337.6|5287.6|0
1351638000000|2012-10-30 23:00:00|5398.6|5348.6|5370.7|5320.7|5420.7|5400.7|5361.4|5314.7|0
1351724400000|2012-10-31 23:00:00|5371.1|5321.1|5406.8|5356.8|5424.3|5404.3|5342.7|5308.7|0
1351810800000|2012-11-01 23:00:00|5407.7|5357.7|5367.7|5317.7|5426.3|5406.3|5364.9|5314.9|0
1352070000000|2012-11-04 23:00:00|5360.9|5310.9|5368|5318|5388|5368|5346.8|5301.9|0
1352156400000|2012-11-05 23:00:00|5368.9|5318.9|5412.6|5362.6|5423.1|5373.1|5361.1|5315.9|0
1352242800000|2012-11-06 23:00:00|5413.4|5363.4|5354.9|5304.9|5443.7|5400|5311.9|5270|0
1352329200000|2012-11-07 23:00:00|5356.6|5306.6|5322.2|5272.2|5367.1|5347.1|5306.1|5263.1|0
1352415600000|2012-11-08 23:00:00|5321.3|5271.3|5325.9|5275.9|5362.2|5312.2|5257.8|5237.8|0
1352674800000|2012-11-11 23:00:00|5325|5275|5341.5|5291.5|5347.5|5315.7|5297.8|5265|0
1352761200000|2012-11-12 23:00:00|5342.3|5292.3|5293.7|5243.7|5342.3|5293.2|5260.9|5230.3|0
1352847600000|2012-11-13 23:00:00|5294.6|5244.6|5249.7|5199.7|5329.7|5309.7|5243.2|5193.2|0
1352934000000|2012-11-14 23:00:00|5250.5|5200.5|5269.8|5219.8|5288.4|5268.4|5243.1|5193.1|0
1353020400000|2012-11-15 23:00:00|5269|5219|5199.6|5149.6|5275|5226.1|5135|5102.7|0
1353279600000|2012-11-18 23:00:00|5200.5|5150.5|5272.1|5222.1|5288.3|5241.3|5170.3|5149.2|0
1353366000000|2012-11-19 23:00:00|5271.2|5221.2|5292|5242|5300.3|5269.7|5212.5|5192.5|0
1353452400000|2012-11-20 23:00:00|5291.2|5241.2|5326.2|5276.2|5338|5318|5251|5201|0
1353538800000|2012-11-21 23:00:00|5324.5|5274.5|5345.4|5295.4|5352.9|5316.1|5308.7|5274.5|0
1353625200000|2012-11-22 23:00:00|5346.3|5296.3|5352.1|5302.1|5360.9|5317.4|5298.6|5278.6|0
1353884400000|2012-11-25 23:00:00|5344.9|5294.9|5335.4|5285.4|5345.3|5312.1|5288|5258.5|0
1353970800000|2012-11-26 23:00:00|5332|5282|5262.1|5212.1|5355.4|5307.9|5246.4|5204.4|0
1354057200000|2012-11-27 23:00:00|5261.2|5211.2|5268.8|5218.8|5277|5247.9|5198.6|5178.6|0
1354143600000|2012-11-28 23:00:00|5268|5218|5281.9|5231.9|5295.7|5259.3|5235|5212.5|0
1354230000000|2012-11-29 23:00:00|5279.4|5229.4|5291.5|5241.5|5293.1|5273.1|5252.4|5219.9|0
1354489200000|2012-12-02 23:00:00|5281.4|5231.4|5256.9|5206.9|5300.2|5269.4|5245.8|5202.8|0
1354575600000|2012-12-03 23:00:00|5257.8|5207.8|5298.9|5248.9|5315|5266.5|5244|5196.5|0
1354662000000|2012-12-04 23:00:00|5298|5248|5407.8|5357.8|5427.5|5377.5|5293.4|5243.4|0
1354748400000|2012-12-05 23:00:00|5406.9|5356.9|5420.1|5370.1|5450.3|5430.3|5394.4|5344.4|0
1354834800000|2012-12-06 23:00:00|5418.4|5368.4|5417.6|5367.6|5433.5|5413.5|5400.1|5350.1|0
1355094000000|2012-12-09 23:00:00|5415|5365|5410.9|5360.9|5423.1|5390.4|5372.1|5322.1|0
1355180400000|2012-12-10 23:00:00|5410.1|5360.1|5415.2|5365.2|5527.2|5507.2|5387.5|5342.4|0
1355266800000|2012-12-11 23:00:00|5412.7|5362.7|5392.9|5342.9|5569.4|5549.4|5387.5|5340.8|0
1355353200000|2012-12-12 23:00:00|5392.1|5342.1|5391.7|5341.7|5621.5|5601.5|5385.8|5335.8|0
1355439600000|2012-12-13 23:00:00|5389.2|5339.2|5407.1|5357.1|5631.7|5611.7|5387.4|5337.4|0
1355698800000|2012-12-16 23:00:00|5423.3|5373.3|5692.5|5642.5|5697|5661.9|5387.5|5363.5|0
1355785200000|2012-12-17 23:00:00|5693.4|5643.4|5728.7|5678.7|5737.2|5687.2|5648.9|5628.9|0
1355871600000|2012-12-18 23:00:00|5727.8|5677.8|5727.8|5677.8|5774.3|5754.3|5709|5674.4|0
1355958000000|2012-12-19 23:00:00|5728.7|5678.7|5792.8|5742.8|5793.7|5743.7|5718.6|5668.6|0
1356044400000|2012-12-20 23:00:00|5793.7|5743.7|5747.2|5697.2|5794.1|5744.1|5588.3|5538.3|0
1356303600000|2012-12-23 23:00:00|5749|5699|5703.4|5653.4|5749|5699|5678.9|5653.4|0
1356476400000|2012-12-25 23:00:00|5704.3|5654.3|5683.3|5633.3|5712.4|5662.4|5662.9|5612.9|0
1356562800000|2012-12-26 23:00:00|5684.2|5634.2|5747.7|5697.7|5754.9|5714.2|5662.2|5612.2|0
1356649200000|2012-12-27 23:00:00|5745.8|5695.8|5631.5|5581.5|5758.1|5708.1|5602|5552|0
1356908400000|2012-12-30 23:00:00|5635.1|5585.1|5756.8|5706.8|5757.5|5707.5|5622|5572|0
1357081200000|2013-01-01 23:00:00|5804.3|5754.3|5850.3|5800.3|5854.8|5823.9|5727.4|5707.4|0
1357167600000|2013-01-02 23:00:00|5848.9|5798.9|5873.6|5823.6|5893.7|5855.6|5812.6|5774.4|0
1357254000000|2013-01-03 23:00:00|5872.9|5822.9|5905.6|5855.6|5916.5|5869.8|5864.3|5814.3|0
1357513200000|2013-01-06 23:00:00|5908.1|5858.1|5933.6|5883.6|5940.4|5906.4|5885.8|5835.8|0
1357599600000|2013-01-07 23:00:00|5932.9|5882.9|5903.2|5853.2|5933.9|5897.5|5854.1|5834.1|0
1357686000000|2013-01-08 23:00:00|5902.5|5852.5|6041.5|5991.5|6049.9|6010.4|5902.5|5852.5|0
1357772400000|2013-01-09 23:00:00|6040.8|5990.8|6137.3|6087.3|6138.1|6088.1|6022.4|5986.1|0
1357858800000|2013-01-10 23:00:00|6136.6|6086.6|6173.5|6123.5|6173.5|6153|6052.4|6032.4|0
1358118000000|2013-01-13 23:00:00|6172.4|6122.4|6194.5|6144.5|6250.1|6230.1|6168.2|6119.9|0
1358204400000|2013-01-14 23:00:00|6193.8|6143.8|6166.6|6116.6|6195.6|6145.6|6082.7|6062.7|0
1358290800000|2013-01-15 23:00:00|6165.2|6115.2|6123.5|6073.5|6167|6117|6064.9|6044.9|0
1358377200000|2013-01-16 23:00:00|6124.9|6074.9|6236.9|6186.9|6249|6202.5|6100.6|6062.2|0
1358463600000|2013-01-17 23:00:00|6235.4|6185.4|6299.4|6249.4|6302.7|6267.3|6222.2|6182.1|0
1358722800000|2013-01-20 23:00:00|6295.4|6245.4|6330.7|6280.7|6334.6|6312.2|6267|6241.3|0
1358809200000|2013-01-21 23:00:00|6329.2|6279.2|6340.2|6290.2|6351.6|6331.6|6286.5|6251.7|0
1358895600000|2013-01-22 23:00:00|6338.8|6288.8|6351.5|6301.5|6373.5|6353.5|6287.6|6267.6|0
1358982000000|2013-01-23 23:00:00|6346.3|6296.3|6291.3|6241.3|6360.5|6340.5|6246.5|6226.5|0
1359068400000|2013-01-24 23:00:00|6290.6|6240.6|6305.7|6255.7|6325.3|6305.3|6258.7|6237.3|0
1359327600000|2013-01-27 23:00:00|6305|6255|6309.5|6259.5|6316.5|6287.7|6265.1|6245.1|0
1359414000000|2013-01-28 23:00:00|6308.8|6258.8|6312.7|6262.7|6319.9|6273.7|6219.5|6199.5|0
1359500400000|2013-01-29 23:00:00|6311.3|6261.3|6267.5|6217.5|6314.6|6287|6250.1|6216.7|0
1359586800000|2013-01-30 23:00:00|6268.9|6218.9|6222.9|6172.9|6289.4|6269.4|6155.6|6135.6|0
1359673200000|2013-01-31 23:00:00|6222.1|6172.1|6296.8|6246.8|6302.4|6271|6215.7|6172.1|0
1359932400000|2013-02-03 23:00:00|6295.8|6245.8|6145.9|6095.9|6296.9|6252.7|6133.6|6083.6|0
1360018800000|2013-02-04 23:00:00|6145.2|6095.2|6206|6156|6221.6|6191.4|6101.6|6081.6|0
1360105200000|2013-02-05 23:00:00|6205.3|6155.3|6169.8|6119.8|6228.7|6178.7|6115.2|6090.6|0
1360191600000|2013-02-06 23:00:00|6172.7|6122.7|6154.9|6104.9|6183.2|6163.2|6112.5|6072.2|0
1360278000000|2013-02-07 23:00:00|6154.2|6104.2|6151.9|6101.9|6171.6|6125.3|6106.5|6086.5|0
1360537200000|2013-02-10 23:00:00|6149.4|6099.4|6179.2|6129.2|6185.9|6159.3|6134.9|6084.9|0
1360623600000|2013-02-11 23:00:00|6177.8|6127.8|6231.7|6181.7|6242.6|6193.7|6148.4|6111.9|0
1360710000000|2013-02-12 23:00:00|6231|6181|6238.9|6188.9|6249.1|6219.8|6179.2|6159.2|0
1360796400000|2013-02-13 23:00:00|6239.6|6189.6|6200.8|6150.8|6261.1|6241.1|6173.5|6135.9|0
1360882800000|2013-02-14 23:00:00|6201.5|6151.5|6144.7|6094.7|6201.5|6174.2|6124.2|6074.2|0
1361142000000|2013-02-17 23:00:00|6142.2|6092.2|6138.2|6088.2|6155.3|6113.4|6099.6|6079|0
1361228400000|2013-02-18 23:00:00|6136.7|6086.7|6187.5|6137.5|6187.5|6154.7|6112|6065.6|0
1361314800000|2013-02-19 23:00:00|6186|6136|6147.6|6097.6|6191.5|6171.5|6131.7|6096.2|0
1361401200000|2013-02-20 23:00:00|6150.4|6100.4|6124.9|6074.9|6155.1|6123.3|6078.4|6050.6|0
1361487600000|2013-02-21 23:00:00|6125.6|6075.6|6164.3|6114.3|6167.8|6122.4|6096.6|6075.2|0
1361746800000|2013-02-24 23:00:00|6166.8|6116.8|6044.2|5994.2|6205.3|6185.3|6035.7|5985.7|0
1361833200000|2013-02-25 23:00:00|6046.4|5996.4|6059.6|6009.6|6094.7|6074.7|6014|5977.1|0
1361919600000|2013-02-26 23:00:00|6058.8|6008.8|6068.5|6018.5|6076|6026|5929.7|5909.7|0
1362006000000|2013-02-27 23:00:00|6067.8|6017.8|6011.7|5961.7|6076.3|6041.2|5987.9|5952|0
1362092400000|2013-02-28 23:00:00|6012.4|5962.4|5965.3|5915.3|6019.1|5999.1|5886.7|5866.7|0
1362351600000|2013-03-03 23:00:00|5960.5|5910.5|5979.8|5929.8|5979.8|5931.3|5885.8|5853.4|0
1362438000000|2013-03-04 23:00:00|5977.7|5927.7|6036.1|5986.1|6055.3|6021.5|5953.5|5920.4|0
1362524400000|2013-03-05 23:00:00|6035.4|5985.4|6013.9|5963.9|6064.8|6044.8|5983.1|5946.4|0
1362610800000|2013-03-06 23:00:00|6014.6|5964.6|6053.4|6003.4|6067.8|6047.8|5998.6|5948.6|0
1362697200000|2013-03-07 23:00:00|6050|6000|6096.5|6046.5|6101.2|6062.9|6028.4|5993.5|0
1362870000000|2013-03-09 23:00:00|6096.9|6046.9|6097.2|6047.2|6100|6050|6095.2|6045.2|0
1362956400000|2013-03-10 23:00:00|6096.5|6046.5|6071.8|6021.8|6103.4|6073.1|6033.1|6012.2|0
1363042800000|2013-03-11 23:00:00|6071.1|6021.1|6082.4|6032.4|6089.1|6069.1|6044.9|5997.9|0
1363129200000|2013-03-12 23:00:00|6083.1|6033.1|6093.7|6043.7|6097.9|6063.1|6035.9|6015.9|0
1363215600000|2013-03-13 23:00:00|6093|6043|6219|6169|6225.1|6187|6088.3|6041|0
1363302000000|2013-03-14 23:00:00|6219.7|6169.7|6225.3|6175.3|6242.9|6222.7|6188.5|6167.6|0
1363474800000|2013-03-16 23:00:00|6172.2|6122.2|6151.6|6101.6|6172.2|6122.2|6138|6088|0
1363561200000|2013-03-17 23:00:00|6150.4|6100.4|6166.8|6116.8|6185|6154.2|5997.3|5947.3|0
1363647600000|2013-03-18 23:00:00|6166.2|6116.2|6088.8|6038.8|6174.8|6125.8|6064.6|6018.1|0
1363734000000|2013-03-19 23:00:00|6089.5|6039.5|6123.9|6073.9|6144.6|6106.4|6086.1|6036.1|0
1363820400000|2013-03-20 23:00:00|6123.2|6073.2|6113.7|6063.7|6163.7|6143.7|6069|6049|0
1363906800000|2013-03-21 23:00:00|6114.4|6064.4|6162.3|6112.3|6163|6113|6045.3|6025.3|0
1364079600000|2013-03-23 23:00:00|6151.3|6101.3|6156.5|6106.5|6158.5|6108.5|6147.8|6097.8|0
1364166000000|2013-03-24 23:00:00|6157.1|6107.1|6068.1|6018.1|6228.9|6178.9|6028.6|5978.6|0
1364252400000|2013-03-25 23:00:00|6067.7|6017.7|5965.2|5915.2|6084.9|6034.9|5926.1|5890.6|0
1364338800000|2013-03-26 23:00:00|5964.5|5914.5|5867|5817|5982.3|5962.3|5815.6|5793.1|0
1364425200000|2013-03-27 23:00:00|5866.3|5816.3|5857.1|5807.1|5867|5831.8|5670.5|5650.5|0
1364767200000|2013-03-31 22:00:00|5854.5|5804.5|5838.2|5788.2|5860.1|5810.1|5828.1|5778.1|0
1364853600000|2013-04-01 22:00:00|5837.6|5787.6|5793.6|5743.6|5862.8|5842.8|5768.6|5733.5|0
1364940000000|2013-04-02 22:00:00|5792.9|5742.9|5602.8|5552.8|5802.1|5752.1|5560.8|5540.3|0
1365026400000|2013-04-03 22:00:00|5601.5|5551.5|5721.9|5671.9|5814.9|5794.9|5594.9|5544.9|0
1365112800000|2013-04-04 22:00:00|5722.5|5672.5|5675|5625|5760.9|5740.9|5626.1|5604.2|0
1365372000000|2013-04-07 22:00:00|5673.5|5623.5|5619.2|5569.2|5673.8|5623.8|5554.9|5529.9|0
1365458400000|2013-04-08 22:00:00|5618.5|5568.5|5740.4|5690.4|5755.4|5705.4|5603.7|5564.5|0
1365544800000|2013-04-09 22:00:00|5741|5691|6007|5957|6008|5961.1|5734.3|5684.3|0
1365631200000|2013-04-10 22:00:00|6005.6|5955.6|5956.3|5906.3|6006.3|5964.9|5898.7|5878.7|0
1365717600000|2013-04-11 22:00:00|5955|5905|5945.3|5895.3|5959.2|5937.4|5894.9|5874.9|0
1365976800000|2013-04-14 22:00:00|5946.6|5896.6|5828.6|5778.6|5950.4|5930.4|5818|5768|0
1366063200000|2013-04-15 22:00:00|5827.9|5777.9|5846.7|5796.7|5892.4|5872.4|5792.5|5772.4|0
1366149600000|2013-04-16 22:00:00|5846.1|5796.1|5733.2|5683.2|5858.7|5838.7|5689.8|5666|0
1366236000000|2013-04-17 22:00:00|5732.5|5682.5|5699|5649|5790.2|5770.2|5650.8|5629.9|0
1366322400000|2013-04-18 22:00:00|5698.4|5648.4|5834.3|5784.3|5839.2|5798.6|5694.2|5644.2|0
1366581600000|2013-04-21 22:00:00|5834.9|5784.9|5910.1|5860.1|5918.4|5895.5|5833.6|5783.6|0
1366668000000|2013-04-22 22:00:00|5909.4|5859.4|6051|6001|6054.4|6019.3|5890.6|5840.6|0
1366754400000|2013-04-23 22:00:00|6045.7|5995.7|6152.8|6102.8|6188.7|6168.7|6040.6|5990.6|0
1366840800000|2013-04-24 22:00:00|6150.8|6100.8|6246.5|6196.5|6265.4|6235.7|6145|6095|0
1366927200000|2013-04-25 22:00:00|6247.1|6197.1|6173.6|6123.6|6249.6|6203.6|6149|6113|0
1367186400000|2013-04-28 22:00:00|6173.1|6123.1|6282.8|6232.8|6290.7|6252.5|6162.9|6112.9|0
1367272800000|2013-04-29 22:00:00|6281.4|6231.4|6270.8|6220.8|6296.1|6276.1|6219.2|6199.2|0
1367359200000|2013-04-30 22:00:00|6270.1|6220.1|6228.3|6178.3|6274.6|6224.6|6221.7|6171.7|0
1367445600000|2013-05-01 22:00:00|6229.6|6179.6|6257.3|6207.3|6286.6|6266.6|6211.8|6178.6|0
1367532000000|2013-05-02 22:00:00|6256.6|6206.6|6263.8|6213.8|6275|6245.9|6200.7|6180.7|0
1367791200000|2013-05-05 22:00:00|6261.1|6211.1|6319.8|6269.8|6325.6|6280.8|6254.1|6211.1|0
1367877600000|2013-05-06 22:00:00|6319.1|6269.1|6395.4|6345.4|6396.4|6373|6310.6|6260.6|0
1367964000000|2013-05-07 22:00:00|6394|6344|6293.4|6243.4|6394.4|6349.9|6256.7|6227.6|0
1368050400000|2013-05-08 22:00:00|6292.7|6242.7|6295.6|6245.6|6311.4|6277.9|6217.5|6197.5|0
1368136800000|2013-05-09 22:00:00|6294.9|6244.9|6304.6|6254.6|6331.5|6311.5|6265.6|6231.4|0
1368396000000|2013-05-12 22:00:00|6293.2|6243.2|6243.8|6193.8|6296.9|6269|6212.3|6185.4|0
1368482400000|2013-05-13 22:00:00|6242.4|6192.4|6067|6017|6248.8|6198.8|6017.3|5997.3|0
1368568800000|2013-05-14 22:00:00|6064.4|6014.4|6116.7|6066.7|6125.4|6075.4|6005.7|5985.7|0
1368655200000|2013-05-15 22:00:00|6117.3|6067.3|6064.8|6014.8|6117.6|6075.8|6043.2|6005.6|0
1368741600000|2013-05-16 22:00:00|6065.4|6015.4|6163.7|6113.7|6167.3|6117.3|6046|6012.6|0
1369000800000|2013-05-19 22:00:00|6158.6|6108.6|6084.6|6034.6|6163.4|6113.4|6047.3|6026.9|0
1369087200000|2013-05-20 22:00:00|6083.3|6033.3|6070.7|6020.7|6089.4|6054.5|6031.6|6011.6|0
1369173600000|2013-05-21 22:00:00|6071.4|6021.4|6018.6|5968.6|6076.9|6046.6|5991.3|5941.3|0
1369260000000|2013-05-22 22:00:00|6019.2|5969.2|6025.5|5975.5|6030.8|5980.8|5920|5870|0
1369346400000|2013-05-23 22:00:00|6026.7|5976.7|6066.9|6016.9|6070.1|6039.8|6003.4|5961.2|0
1369605600000|2013-05-26 22:00:00|6068.2|6018.2|6096.5|6046.5|6099.1|6056.5|6037.2|6009.9|0
1369692000000|2013-05-27 22:00:00|6095.2|6045.2|6118.4|6068.4|6153.7|6133.7|6093|6043|0
1369778400000|2013-05-28 22:00:00|6114.6|6064.6|6078.9|6028.9|6120.7|6070.7|6045.8|6008.7|0
1369864800000|2013-05-29 22:00:00|6078.2|6028.2|6027.6|5977.6|6088.2|6053.8|5999.9|5972.6|0
1369951200000|2013-05-30 22:00:00|6028.3|5978.3|5909.8|5859.8|6033.1|6013.1|5907.6|5857.6|0
1370210400000|2013-06-02 22:00:00|5915.5|5865.5|5905.5|5855.5|5942.6|5922.6|5848.6|5826.2|0
1370296800000|2013-06-03 22:00:00|5904.8|5854.8|5927|5877|5951.2|5922.6|5870.2|5841.9|0
1370383200000|2013-06-04 22:00:00|5925.1|5875.1|5872.5|5822.5|5972.5|5952.5|5865.8|5815.8|0
1370469600000|2013-06-05 22:00:00|5873.1|5823.1|5845.8|5795.8|5933.5|5913.5|5780.4|5730.4|0
1370556000000|2013-06-06 22:00:00|5845.2|5795.2|5861.9|5811.9|5878.3|5858.3|5797.3|5777.3|0
1370815200000|2013-06-09 22:00:00|5854.7|5804.7|5815|5765|5885.5|5865.5|5791.2|5759.6|0
1370901600000|2013-06-10 22:00:00|5818.1|5768.1|5770.8|5720.8|5818.7|5789.2|5698.3|5678.3|0
1370988000000|2013-06-11 22:00:00|5769.6|5719.6|5763.5|5713.5|5817.9|5797.9|5760.8|5710.8|0
1371074400000|2013-06-12 22:00:00|5768.5|5718.5|5796.9|5746.9|5798|5753.3|5661.3|5641.3|0
1371160800000|2013-06-13 22:00:00|5797.7|5747.7|5769.6|5719.6|5824.1|5804.1|5763|5714.8|0
1371420000000|2013-06-16 22:00:00|5770.6|5720.6|5863.3|5813.3|5874.2|5847.5|5769.6|5719.6|0
1371506400000|2013-06-17 22:00:00|5862|5812|5911.1|5861.1|5913.4|5880.5|5848.5|5802.3|0
1371592800000|2013-06-18 22:00:00|5910.5|5860.5|5819.3|5769.3|5919.9|5884|5818.7|5768.7|0
1371679200000|2013-06-19 22:00:00|5819.9|5769.9|5645.4|5595.4|5825.2|5783|5630.2|5580.2|0
1371765600000|2013-06-20 22:00:00|5646.6|5596.6|5556.8|5506.8|5712|5692|5501.7|5455.8|0
1372024800000|2013-06-23 22:00:00|5542|5492|5343.2|5293.2|5548.4|5498.4|5293|5267.5|0
1372111200000|2013-06-24 22:00:00|5344.4|5294.4|5471.5|5421.5|5489.7|5439.7|5317.4|5267.4|0
1372197600000|2013-06-25 22:00:00|5470.9|5420.9|5568.3|5518.3|5578.8|5539.1|5436|5403.7|0
1372284000000|2013-06-26 22:00:00|5567.7|5517.7|5547.5|5497.5|5580.1|5560.1|5484.8|5464.8|0
1372370400000|2013-06-27 22:00:00|5546.9|5496.9|5555|5505|5606.1|5586.1|5507.8|5487.8|0
1372629600000|2013-06-30 22:00:00|5579.3|5529.3|5611.7|5561.7|5649.9|5629.9|5529.6|5479.6|0
1372716000000|2013-07-01 22:00:00|5612.3|5562.3|5521.7|5471.7|5634.6|5584.6|5497.8|5447.8|0
1372802400000|2013-07-02 22:00:00|5521.1|5471.1|5269.9|5219.9|5523.2|5473.2|5133.3|5113.3|0
1372888800000|2013-07-03 22:00:00|5267.6|5217.6|5459.5|5409.5|5469.1|5449.1|5088.1|5038.1|0
1372975200000|2013-07-04 22:00:00|5460|5410|5465.9|5415.9|5485.6|5435.6|5382.4|5362.4|0
1373234400000|2013-07-07 22:00:00|5462.4|5412.4|5568.2|5518.2|5569.4|5547.3|5461.9|5411.9|0
1373320800000|2013-07-08 22:00:00|5567.6|5517.6|5560.3|5510.3|5631.6|5611.6|5524.3|5503.3|0
1373407200000|2013-07-09 22:00:00|5559.7|5509.7|5595|5545|5601.4|5551.4|5506.3|5486.3|0
1373493600000|2013-07-10 22:00:00|5600.3|5550.3|5444.5|5394.5|5612.9|5562.9|5424|5390.4|0
1373580000000|2013-07-11 22:00:00|5443.3|5393.3|5385.3|5335.3|5472.1|5452.1|5342.6|5322.6|0
1373839200000|2013-07-14 22:00:00|5386.4|5336.4|5428.1|5378.1|5434.7|5395.9|5309.3|5289.3|0
1373925600000|2013-07-15 22:00:00|5428.6|5378.6|5451.6|5401.6|5457.1|5418.3|5376.9|5356.9|0
1374012000000|2013-07-16 22:00:00|5452.2|5402.2|5479.5|5429.5|5493.8|5473.8|5421.4|5398.5|0
1374098400000|2013-07-17 22:00:00|5480.1|5430.1|5563.7|5513.7|5581.1|5558.6|5443.4|5418.2|0
1374184800000|2013-07-18 22:00:00|5563.1|5513.1|5523.7|5473.7|5586.7|5566.7|5493.9|5473.7|0
1374444000000|2013-07-21 22:00:00|5524.8|5474.8|5679|5629|5683|5652.9|5524.8|5474.8|0
1374530400000|2013-07-22 22:00:00|5678.4|5628.4|5696.4|5646.4|5761.7|5741.7|5667.3|5628.4|0
1374616800000|2013-07-23 22:00:00|5695.8|5645.8|5762.3|5712.3|5763.5|5728.7|5673.8|5640.2|0
1374703200000|2013-07-24 22:00:00|5761.7|5711.7|5783.1|5733.1|5792.7|5772.7|5727.3|5702.5|0
1374789600000|2013-07-25 22:00:00|5781.9|5731.9|5818.3|5768.3|5820.4|5770.4|5747.2|5726.8|0
1375048800000|2013-07-28 22:00:00|5817.7|5767.7|5792.5|5742.5|5823.5|5773.5|5717.4|5697.4|0
1375135200000|2013-07-29 22:00:00|5791.9|5741.9|5814.1|5764.1|5826.5|5806.5|5773.2|5741.6|0
1375221600000|2013-07-30 22:00:00|5813.5|5763.5|5732.2|5682.2|5820.4|5770.4|5713.6|5669.8|0
1375308000000|2013-07-31 22:00:00|5732.8|5682.8|5811.5|5761.5|5814.9|5764.9|5701.2|5680.7|0
1375394400000|2013-08-01 22:00:00|5810.9|5760.9|5820|5770|5820.7|5792|5772.4|5751.4|0
1375653600000|2013-08-04 22:00:00|5814.8|5764.8|5778.7|5728.7|5819.5|5790.4|5755.6|5724.9|0
1375740000000|2013-08-05 22:00:00|5777.5|5727.5|5732.3|5682.3|5783|5734|5677.7|5657.7|0
1375826400000|2013-08-06 22:00:00|5732.9|5682.9|5757|5707|5758.2|5714.3|5668|5648|0
1375912800000|2013-08-07 22:00:00|5756.4|5706.4|5905.2|5855.2|5907.3|5857.3|5748.2|5704.9|0
1375999200000|2013-08-08 22:00:00|5904|5854|5979.1|5929.1|5993.3|5944.9|5889.7|5847.6|0
1376258400000|2013-08-11 22:00:00|5980.3|5930.3|5984.7|5934.7|5985.3|5953.4|5938.5|5918.5|0
1376344800000|2013-08-12 22:00:00|5984.1|5934.1|6065.3|6015.3|6071.5|6021.5|5970.3|5931.3|0
1376431200000|2013-08-13 22:00:00|6067.2|6017.2|6074.9|6024.9|6088.7|6049|5970.8|5950.8|0
1376517600000|2013-08-14 22:00:00|6073.6|6023.6|6053.7|6003.7|6126|6106|5999.7|5979.7|0
1376604000000|2013-08-15 22:00:00|6054.4|6004.4|6023.6|5973.6|6091.7|6071.7|6012.4|5973|0
1376863200000|2013-08-18 22:00:00|6025.5|5975.5|5962|5912|6038.1|6012.3|5958.5|5908.5|0
1376949600000|2013-08-19 22:00:00|5963.2|5913.2|5882.9|5832.9|5973|5923|5833.2|5813.2|0
1377036000000|2013-08-20 22:00:00|5883.6|5833.6|5872.5|5822.5|5920.9|5900.9|5870.7|5820.7|0
1377122400000|2013-08-21 22:00:00|5873.2|5823.2|6024.3|5974.3|6028.6|5992.3|5864.1|5814.1|0
1377208800000|2013-08-22 22:00:00|6023.7|5973.7|6039|5989|6044.8|6008.5|5979.1|5959.1|0
1377468000000|2013-08-25 22:00:00|6038.3|5988.3|5980.1|5930.1|6053.2|6009.1|5976.6|5926.6|0
1377554400000|2013-08-26 22:00:00|5979.5|5929.5|5845.9|5795.9|5982.3|5941.3|5842.6|5792.6|0
1377640800000|2013-08-27 22:00:00|5846.5|5796.5|5874.2|5824.2|5898.2|5855.6|5799.1|5779.1|0
1377727200000|2013-08-28 22:00:00|5874.8|5824.8|5903.7|5853.7|5919.6|5897.9|5865|5821.4|0
1377813600000|2013-08-29 22:00:00|5905.6|5855.6|5840.7|5790.7|5920.3|5891.6|5824.8|5774.8|0
1378072800000|2013-09-01 22:00:00|5861.9|5811.9|5913.4|5863.4|5922.6|5886.2|5857.8|5807.8|0
1378159200000|2013-09-02 22:00:00|5912.8|5862.8|5918.7|5868.7|5928|5891.3|5866.2|5845.8|0
1378245600000|2013-09-03 22:00:00|5919.3|5869.3|5936.2|5886.2|5936.8|5894.3|5867.7|5847.7|0
1378332000000|2013-09-04 22:00:00|5935.5|5885.5|5961.8|5911.8|5971.4|5942.3|5917.3|5873.8|0
1378418400000|2013-09-05 22:00:00|5962.4|5912.4|5989.2|5939.2|6008.2|5983.1|5953.3|5903.3|0
1378677600000|2013-09-08 22:00:00|5986.1|5936.1|5998.8|5948.8|6005.5|5963.6|5950.2|5926.1|0
1378764000000|2013-09-09 22:00:00|5998.2|5948.2|6050.7|6000.7|6059.7|6039.7|5994|5944.1|0
1378850400000|2013-09-10 22:00:00|6049.4|5999.4|6082|6032|6082.7|6035.3|6026.3|5988.6|0
1378936800000|2013-09-11 22:00:00|6080.8|6030.8|6092.5|6042.5|6097.2|6074.2|6053.8|6017.7|0
1379023200000|2013-09-12 22:00:00|6090.6|6040.6|6088.3|6038.3|6107.7|6087.7|6041.5|6021.5|0
1379282400000|2013-09-15 22:00:00|6118.4|6068.4|6025.4|5975.4|6155.7|6105.7|6012.2|5972|0
1379368800000|2013-09-16 22:00:00|6024.2|5974.2|5972.5|5922.5|6029.5|5979.5|5935|5908.6|0
1379455200000|2013-09-17 22:00:00|5971.8|5921.8|6055.6|6005.6|6063.5|6013.5|5941.6|5916|0
1379541600000|2013-09-18 22:00:00|6054.3|6004.3|6000.5|5950.5|6060.3|6010.3|5945|5925|0
1379628000000|2013-09-19 22:00:00|6001.1|5951.1|6033.9|5983.9|6058.3|6018.4|5992.4|5942.4|0
1379887200000|2013-09-22 22:00:00|6040.7|5990.7|6019.8|5969.8|6053.1|6033.1|6000|5963.7|0
1379973600000|2013-09-23 22:00:00|6020.5|5970.5|6002.7|5952.7|6026.3|6006.3|5976.2|5946.7|0
1380060000000|2013-09-24 22:00:00|6002.1|5952.1|6040.7|5990.7|6057.3|6030.4|5995.3|5947.2|0
1380146400000|2013-09-25 22:00:00|6041.3|5991.3|6069.2|6019.2|6070.2|6050.2|6022.8|5991.3|0
1380232800000|2013-09-26 22:00:00|6069.8|6019.8|6029.4|5979.4|6072|6031.6|6007.5|5970.9|0
1380492000000|2013-09-29 22:00:00|6002|5952|5975.4|5925.4|6009.4|5959.4|5924.6|5904.6|0
1380578400000|2013-09-30 22:00:00|5974.8|5924.8|6006.4|5956.4|6007.4|5961.9|5933.1|5913.1|0
1380664800000|2013-10-01 22:00:00|6005.8|5955.8|6048.2|5998.2|6141.6|6121.6|5978.6|5928.6|0
1380751200000|2013-10-02 22:00:00|6048.8|5998.8|6002.7|5952.7|6072.3|6052.3|5991|5943.9|0
1380837600000|2013-10-03 22:00:00|6004|5954|6054.6|6004.6|6064.5|6033.2|5969.8|5949.8|0
1381096800000|2013-10-06 22:00:00|6038.3|5988.3|5994.4|5944.4|6043.6|5998.8|5962.3|5942.3|0
1381183200000|2013-10-07 22:00:00|5993.1|5943.1|5953.4|5903.4|6046.4|6026.4|5952.8|5902.8|0
1381269600000|2013-10-08 22:00:00|5957.8|5907.8|6054.7|6004.7|6077.1|6027.1|5949.9|5906.9|0
1381356000000|2013-10-09 22:00:00|6056|6006|6106.2|6056.2|6117.1|6077.7|6032.2|6005|0
1381442400000|2013-10-10 22:00:00|6105.6|6055.6|6225.5|6175.5|6226.2|6177|6080.8|6031.2|0
1381701600000|2013-10-13 22:00:00|6183.4|6133.4|6299|6249|6299|6249|6163.4|6126.7|0
1381788000000|2013-10-14 22:00:00|6299.6|6249.6|6282.9|6232.9|6344.7|6324.7|6273.8|6223.8|0
1381874400000|2013-10-15 22:00:00|6281.6|6231.6|6345.4|6295.4|6358.4|6318.4|6267.8|6224.1|0
1381960800000|2013-10-16 22:00:00|6343.5|6293.5|6349.6|6299.6|6360.9|6333.8|6304|6280.2|0
1382047200000|2013-10-17 22:00:00|6347.7|6297.7|6361|6311|6369.7|6343.3|6311.6|6291.6|0
1382306400000|2013-10-20 22:00:00|6365.5|6315.5|6427.7|6377.7|6432.5|6400.5|6345.8|6310.9|0
1382392800000|2013-10-21 22:00:00|6428.4|6378.4|6381.3|6331.3|6429.3|6398.9|6352.9|6317.6|0
1382479200000|2013-10-22 22:00:00|6380.7|6330.7|6293.9|6243.9|6380.7|6330.7|6237|6217|0
1382565600000|2013-10-23 22:00:00|6294.6|6244.6|6257.2|6207.2|6326.5|6277.6|6225.8|6186.4|0
1382652000000|2013-10-24 22:00:00|6255.3|6205.3|6182.2|6132.2|6259.4|6213.1|6157|6118.4|0
1382824800000|2013-10-26 22:00:00|6182.8|6132.8|6180.1|6130.1|6184.4|6134.4|6180.1|6130.1|0
1382914800000|2013-10-27 23:00:00|6180.4|6130.4|6226.8|6176.8|6237|6217|6180.1|6130.1|0
1383001200000|2013-10-28 23:00:00|6227.1|6177.1|6247.9|6197.9|6251.9|6222.2|6205.3|6169.3|0
1383087600000|2013-10-29 23:00:00|6247.6|6197.6|6311.9|6261.9|6356.9|6336.9|6244.8|6194.8|0
1383174000000|2013-10-30 23:00:00|6312.2|6262.2|6265.3|6215.3|6324.3|6281|6245.2|6209.7|0
1383260400000|2013-10-31 23:00:00|6265|6215|6275.3|6225.3|6281.6|6253.9|6229.2|6195.1|0
1383519600000|2013-11-03 23:00:00|6272.8|6222.8|6334.1|6284.1|6336.3|6314.6|6251.4|6221.9|0
1383606000000|2013-11-04 23:00:00|6333.4|6283.4|6348.7|6298.7|6358.9|6338.9|6315.1|6276.7|0
1383692400000|2013-11-05 23:00:00|6349.3|6299.3|6435.5|6385.5|6442.1|6415.8|6345.7|6295.8|0
1383778800000|2013-11-06 23:00:00|6434.8|6384.8|6393.1|6343.1|6483.5|6463.5|6385.8|6335.8|0
1383865200000|2013-11-07 23:00:00|6393.7|6343.7|6366.7|6316.7|6400.8|6360.1|6327.8|6293.4|0
1384124400000|2013-11-10 23:00:00|6350.3|6300.3|6415.5|6365.5|6418.6|6396.5|6335.3|6285.3|0
1384210800000|2013-11-11 23:00:00|6414.8|6364.8|6406.8|6356.8|6436.5|6416.5|6385.9|6341.6|0
1384297200000|2013-11-12 23:00:00|6406.2|6356.2|6398.7|6348.7|6429.9|6409.9|6323|6303|0
1384383600000|2013-11-13 23:00:00|6399.3|6349.3|6324.3|6274.3|6418.2|6368.2|6309.7|6265.2|0
1384470000000|2013-11-14 23:00:00|6324.9|6274.9|6350.5|6300.5|6370.6|6350.6|6321.5|6271.5|0
1384729200000|2013-11-17 23:00:00|6348.6|6298.6|6362.1|6312.1|6385.4|6357.6|6325.4|6286.1|0
1384815600000|2013-11-18 23:00:00|6361.4|6311.4|6358.4|6308.4|6376.1|6353.6|6349.1|6299.9|0
1384902000000|2013-11-19 23:00:00|6359.7|6309.7|6298.3|6248.3|6378.8|6358.8|6287.2|6237.2|0
1384988400000|2013-11-20 23:00:00|6297.7|6247.7|6353.3|6303.3|6358.1|6312.3|6261.5|6230.5|0
1385074800000|2013-11-21 23:00:00|6352.1|6302.1|6380.5|6330.5|6385.4|6341.9|6316.3|6296.3|0
1385334000000|2013-11-24 23:00:00|6382.3|6332.3|6368|6318|6401.7|6377.8|6350.1|6311.6|0
1385420400000|2013-11-25 23:00:00|6367.4|6317.4|6389.5|6339.5|6398.4|6366.1|6357.2|6316.7|0
1385506800000|2013-11-26 23:00:00|6388.8|6338.8|6484.2|6434.2|6493.8|6461.6|6384.1|6337.9|0
1385593200000|2013-11-27 23:00:00|6484.8|6434.8|6535.1|6485.1|6596.7|6576.7|6484.2|6434.2|0
1385679600000|2013-11-28 23:00:00|6534.5|6484.5|6549|6499|6562.5|6534.2|6506.1|6479.8|0
1385938800000|2013-12-01 23:00:00|6554.7|6504.7|6543.8|6493.8|6573.1|6553.1|6504.4|6484.4|0
1386025200000|2013-12-02 23:00:00|6545.1|6495.1|6518.1|6468.1|6588.7|6568.7|6504.5|6456.8|0
1386111600000|2013-12-03 23:00:00|6519.4|6469.4|6442.1|6392.1|6532.5|6484.2|6364.3|6344.3|0
1386198000000|2013-12-04 23:00:00|6442.7|6392.7|6390.7|6340.7|6464.1|6444.1|6361.1|6337.2|0
1386284400000|2013-12-05 23:00:00|6392.5|6342.5|6395.9|6345.9|6410.3|6388.7|6323.1|6303.1|0
1386543600000|2013-12-08 23:00:00|6397.7|6347.7|6461|6411|6462.9|6428.8|6377.2|6344.1|0
1386630000000|2013-12-09 23:00:00|6460.4|6410.4|6493.2|6443.2|6513.6|6493.6|6451|6401.2|0
1386716400000|2013-12-10 23:00:00|6495.7|6445.7|6456.3|6406.3|6507.6|6487.6|6448.2|6404.3|0
1386802800000|2013-12-11 23:00:00|6456.9|6406.9|6397.5|6347.5|6461.7|6439.9|6391.7|6341.7|0
1386889200000|2013-12-12 23:00:00|6396.8|6346.8|6373.3|6323.3|6415.2|6395.2|6346.6|6317.7|0
1387148400000|2013-12-15 23:00:00|6380.2|6330.2|6415.8|6365.8|6428.5|6396.8|6339.9|6296|0
1387234800000|2013-12-16 23:00:00|6414|6364|6396.4|6346.4|6419.3|6398.2|6364.1|6344|0
1387321200000|2013-12-17 23:00:00|6397.1|6347.1|6504|6454|6511.2|6461.2|6382.4|6347.1|0
1387407600000|2013-12-18 23:00:00|6504.7|6454.7|6475.2|6425.2|6510.6|6483.6|6429.8|6409.8|0
1387494000000|2013-12-19 23:00:00|6475.9|6425.9|6532.1|6482.1|6533.3|6502.5|6415.6|6395.6|0
1387753200000|2013-12-22 23:00:00|6532.7|6482.7|6655.5|6605.5|6656.2|6633.5|6530.8|6480.8|0
1387839600000|2013-12-23 23:00:00|6654.3|6604.3|6646.6|6596.6|6673.8|6653.8|6587.9|6567.9|0
1388012400000|2013-12-25 23:00:00|6647.3|6597.3|6663.4|6613.4|6666.3|6616.3|6647.3|6597.3|0
1388098800000|2013-12-26 23:00:00|6662.8|6612.8|6663.2|6613.2|6673.2|6646.8|6638.9|6605.6|0
1388358000000|2013-12-29 23:00:00|6659.4|6609.4|6586.7|6536.7|6684|6664|6520.8|6500.8|0
1388444400000|2013-12-30 23:00:00|6587.4|6537.4|6601.3|6551.3|6602|6552|6494.8|6474.8|0
1388617200000|2014-01-01 23:00:00|6639.2|6619.2|6647.3|6597.3|6648.6|6622.6|6555.6|6535.6|0
1388703600000|2014-01-02 23:00:00|6649.2|6599.2|6787.1|6737.1|6807.2|6786.3|6589.4|6569.4|0
1388962800000|2014-01-05 23:00:00|6790.3|6740.3|6810.3|6760.3|6824|6804|6734.8|6714.8|0
1389049200000|2014-01-06 23:00:00|6809.6|6759.6|6980.6|6930.6|6988.1|6951.1|6793.9|6759|0
1389135600000|2014-01-07 23:00:00|6981.3|6931.3|7075.5|7025.5|7085.9|7059.6|6977.6|6927.6|0
1389222000000|2014-01-08 23:00:00|7074.1|7024.1|7131.2|7081.2|7133.8|7112.8|7025.6|7005.6|0
1389308400000|2014-01-09 23:00:00|7130.6|7080.6|7147.4|7097.4|7148.6|7123.4|7082.4|7062.1|0
1389567600000|2014-01-12 23:00:00|7146.7|7096.7|7130|7080|7190.7|7170.7|7102.2|7065.8|0
1389654000000|2014-01-13 23:00:00|7132.1|7082.1|7108.2|7058.2|7135.9|7085.9|7020.9|7000.9|0
1389740400000|2014-01-14 23:00:00|7108.9|7058.9|7168.7|7118.7|7174.9|7144.5|7105.2|7055.2|0
1389826800000|2014-01-15 23:00:00|7168|7118|7130.5|7080.5|7174.5|7154.3|7085.3|7065.3|0
1389913200000|2014-01-16 23:00:00|7132.5|7082.5|7123.1|7073.1|7139.5|7119.5|7065|7045|0
1390172400000|2014-01-19 23:00:00|7124.4|7074.4|7141.1|7091.1|7142.9|7122.8|7108.9|7063.2|0
1390258800000|2014-01-20 23:00:00|7140.4|7090.4|7121.8|7071.8|7169.3|7130.8|7072.1|7047.6|0
1390345200000|2014-01-21 23:00:00|7122.5|7072.5|6874.8|6824.8|7137|7087|6846.1|6814.7|0
1390431600000|2014-01-22 23:00:00|6875.4|6825.4|6870.3|6820.3|6950.4|6930.4|6846.8|6796.9|0
1390518000000|2014-01-23 23:00:00|6871|6821|6764.7|6714.7|6887.9|6867.9|6709.4|6689.4|0
1390777200000|2014-01-26 23:00:00|6767.3|6717.3|6683.6|6633.6|6804.9|6754.9|6666.6|6621.6|0
1390863600000|2014-01-27 23:00:00|6681.6|6631.6|6840.2|6790.2|6856.9|6806.9|6680.3|6630.3|0
1390950000000|2014-01-28 23:00:00|6844.2|6794.2|6782.8|6732.8|6931.1|6911.1|6689.4|6669.4|0
1391036400000|2014-01-29 23:00:00|6782.1|6732.1|6799.2|6749.2|6822.7|6788.1|6689.1|6669.1|0
1391122800000|2014-01-30 23:00:00|6798.5|6748.5|6712.6|6662.6|6800.8|6778.8|6652.4|6632.4|0
1391382000000|2014-02-02 23:00:00|6714.6|6664.6|6578.5|6528.5|6744.7|6724.7|6567.6|6517.6|0
1391468400000|2014-02-03 23:00:00|6583.1|6533.1|6719.1|6669.1|6745.5|6702.6|6516.9|6496.9|0
1391554800000|2014-02-04 23:00:00|6721.1|6671.1|6735.3|6685.3|6773.9|6753.9|6700.5|6650.5|0
1391641200000|2014-02-05 23:00:00|6736|6686|6916.9|6866.9|6920.7|6876.4|6733.6|6683.6|0
1391727600000|2014-02-06 23:00:00|6915.6|6865.6|6985.8|6935.8|6987.3|6945.7|6880.4|6860.4|0
1391986800000|2014-02-09 23:00:00|6982.4|6932.4|6957.4|6907.4|6986.8|6962.5|6890.7|6870.7|0
1392073200000|2014-02-10 23:00:00|6956.8|6906.8|7031.3|6981.3|7048.1|6998.1|6954.4|6904.4|0
1392159600000|2014-02-11 23:00:00|7032|6982|7017.6|6967.6|7071.4|7051.4|6991|6954.2|0
1392246000000|2014-02-12 23:00:00|7016.9|6966.9|7055.5|7005.5|7064.5|7016.1|6975.5|6938.7|0
1392332400000|2014-02-13 23:00:00|7054.1|7004.1|7156.5|7106.5|7170.7|7123.6|6975.6|6955.6|0
1392591600000|2014-02-16 23:00:00|7155.2|7105.2|7280.4|7230.4|7301|7281|7135.8|7100.1|0
1392678000000|2014-02-17 23:00:00|7278.3|7228.3|7252.5|7202.5|7349.9|7329.9|7231|7198.6|0
1392764400000|2014-02-18 23:00:00|7251.8|7201.8|7199.8|7149.8|7281|7261|7161.4|7141.4|0
1392850800000|2014-02-19 23:00:00|7199.1|7149.1|7196.1|7146.1|7207.7|7157.7|7109.8|7089.8|0
1392937200000|2014-02-20 23:00:00|7196.8|7146.8|7220.7|7170.7|7244.9|7213.9|7175.8|7144.4|0
1393196400000|2014-02-23 23:00:00|7225.6|7175.6|7293.6|7243.6|7328.1|7281.7|7207.2|7159.4|0
1393282800000|2014-02-24 23:00:00|7294.3|7244.3|7356.9|7306.9|7365.1|7330.8|7289.3|7239.3|0
1393369200000|2014-02-25 23:00:00|7356.2|7306.2|7267.4|7217.4|7373.7|7323.7|7219.5|7199.5|0
1393455600000|2014-02-26 23:00:00|7266|7216|7342.3|7292.3|7345.3|7295.3|7205|7185|0
1393542000000|2014-02-27 23:00:00|7341.6|7291.6|7373.6|7323.6|7395.4|7350.5|7301.4|7272.3|0
1393801200000|2014-03-02 23:00:00|7333.5|7283.5|7237.1|7187.1|7335.2|7298.4|7186.7|7145.3|0
1393887600000|2014-03-03 23:00:00|7238.1|7188.1|7383.4|7333.4|7395.4|7369|7236.6|7186.6|0
1393974000000|2014-03-04 23:00:00|7380.4|7330.4|7459.1|7409.1|7473.1|7453.1|7367.2|7317.2|0
1394060400000|2014-03-05 23:00:00|7458.1|7408.1|7543.4|7493.4|7576.1|7556.1|7447.7|7397.7|0
1394146800000|2014-03-06 23:00:00|7540.7|7490.7|7532.9|7482.9|7564.9|7544.9|7475.8|7445.2|0
1394319600000|2014-03-08 23:00:00|7527.5|7477.5|7525.7|7475.7|7530.6|7480.6|7523.4|7473.4|0
1394406000000|2014-03-09 23:00:00|7526.1|7476.1|7611.2|7561.2|7619|7581.8|7473.8|7431.2|0
1394492400000|2014-03-10 23:00:00|7611.7|7561.7|7649.4|7599.4|7677.3|7657.3|7526|7506|0
1394578800000|2014-03-11 23:00:00|7649.9|7599.9|7558.4|7508.4|7650.3|7600.3|7501.4|7481.4|0
1394665200000|2014-03-12 23:00:00|7558.9|7508.9|7347.3|7297.3|7582.9|7544.2|7310.3|7260.3|0
1394751600000|2014-03-13 23:00:00|7347.7|7297.7|7335.9|7285.9|7370|7329.4|7141.5|7121.5|0
1394924400000|2014-03-15 23:00:00|7340.6|7290.6|7319.2|7269.2|7345.1|7295.1|7303.3|7253.3|0
1395010800000|2014-03-16 23:00:00|7318.7|7268.7|7476.4|7426.4|7484.6|7464.6|7316.2|7266.2|0
1395097200000|2014-03-17 23:00:00|7475.9|7425.9|7526.4|7476.4|7575.1|7555.1|7435.7|7405.9|0
1395183600000|2014-03-18 23:00:00|7526.9|7476.9|7489.3|7439.3|7564.6|7544.6|7446.4|7396.4|0
1395270000000|2014-03-19 23:00:00|7489.8|7439.8|7505.4|7455.4|7515.5|7492.8|7426.7|7406.7|0
1395356400000|2014-03-20 23:00:00|7504.9|7454.9|7464.4|7414.4|7552.4|7532.4|7455.9|7405.9|0
1395529200000|2014-03-22 23:00:00|7499.3|7449.3|7507.9|7457.9|7510.9|7460.9|7496.3|7446.3|0
1395615600000|2014-03-23 23:00:00|7508.4|7458.4|7434.1|7384.1|7559.5|7509.5|7385.2|7344.5|0
1395702000000|2014-03-24 23:00:00|7433.6|7383.6|7520.7|7470.7|7522.1|7472.1|7382.7|7362.7|0
1395788400000|2014-03-25 23:00:00|7520.2|7470.2|7486.7|7436.7|7553.2|7511.8|7459.3|7436.7|0
1395874800000|2014-03-26 23:00:00|7487.8|7437.8|7542.7|7492.7|7545.2|7502|7468.3|7434.7|0
1395961200000|2014-03-27 23:00:00|7543.3|7493.3|7586.7|7536.7|7619.6|7599.6|7523.9|7484.6|0
1396216800000|2014-03-30 22:00:00|7613.2|7563.2|7638|7588|7654.1|7624.7|7552.6|7532.6|0
1396303200000|2014-03-31 22:00:00|7640|7590|7779|7729|7780.6|7741.2|7630.2|7581.3|0
1396389600000|2014-04-01 22:00:00|7777|7727|7694.6|7644.6|7801|7781|7669.2|7628.9|0
1396476000000|2014-04-02 22:00:00|7693.6|7643.6|7755.3|7705.3|7756.3|7730.2|7652.7|7632.7|0
1396562400000|2014-04-03 22:00:00|7754.2|7704.2|7628.8|7578.8|8110.8|8090.8|7405.5|7385.5|0
1396821600000|2014-04-06 22:00:00|7626.8|7576.8|7615.2|7565.2|7655.9|7635.9|7585.2|7535.2|0
1396908000000|2014-04-07 22:00:00|7617.3|7567.3|7492.6|7442.6|7637.7|7601|7439.9|7419.9|0
1396994400000|2014-04-08 22:00:00|7493.6|7443.6|7574.6|7524.6|7577.3|7548.5|7489.1|7439.1|0
1397080800000|2014-04-09 22:00:00|7573.5|7523.5|7359.1|7309.1|7581.1|7531.1|7341.5|7291.5|0
1397167200000|2014-04-10 22:00:00|7360.1|7310.1|7338.8|7288.8|7436|7416|7304.1|7278.1|0
1397426400000|2014-04-13 22:00:00|7316.4|7266.4|7332.4|7282.4|7346|7326|7177.7|7157.7|0
1397512800000|2014-04-14 22:00:00|7333.4|7283.4|7287.9|7237.9|7351.5|7331.5|7166.2|7116.2|0
1397599200000|2014-04-15 22:00:00|7286.9|7236.9|7375.3|7325.3|7391.7|7341.7|7240.3|7220.3|0
1397685600000|2014-04-16 22:00:00|7374.3|7324.3|7433.5|7383.5|7457.1|7407.1|7309.5|7289.5|0
1398031200000|2014-04-20 22:00:00|7439.5|7389.5|7462|7412|7466.5|7416.5|7410.7|7380.6|0
1398117600000|2014-04-21 22:00:00|7461|7411|7561.8|7511.8|7569.8|7541.6|7405.6|7385.6|0
1398204000000|2014-04-22 22:00:00|7558.8|7508.8|7527.7|7477.7|7577.4|7557.4|7457.2|7427.4|0
1398290400000|2014-04-23 22:00:00|7522.7|7472.7|7443.2|7393.2|7526.1|7504.8|7408.7|7378.8|0
1398376800000|2014-04-24 22:00:00|7441.2|7391.2|7376.7|7326.7|7445.7|7403.1|7338.4|7304.4|0
1398636000000|2014-04-27 22:00:00|7383.6|7333.6|7387.9|7337.9|7400.8|7368.7|7312.1|7262.7|0
1398722400000|2014-04-28 22:00:00|7386.9|7336.9|7437.6|7387.6|7471.2|7451.2|7376.2|7333.4|0
1398808800000|2014-04-29 22:00:00|7436.6|7386.6|7486.6|7436.6|7490.1|7458.5|7404.4|7368|0
1398895200000|2014-04-30 22:00:00|7487.6|7437.6|7485.6|7435.6|7500|7450|7456.3|7406.3|0
1398981600000|2014-05-01 22:00:00|7484.6|7434.6|7515.9|7465.9|7537.5|7517.5|7459.1|7430.1|0
1399240800000|2014-05-04 22:00:00|7527.9|7477.9|7536.6|7486.6|7541.7|7494.3|7427.6|7407.6|0
1399327200000|2014-05-05 22:00:00|7534.6|7484.6|7545.3|7495.3|7577.2|7557.2|7508.1|7482.1|0
1399413600000|2014-05-06 22:00:00|7544.3|7494.3|7486.4|7436.4|7548.7|7498.7|7425.1|7400.6|0
1399500000000|2014-05-07 22:00:00|7487.4|7437.4|7410.7|7360.7|7491.8|7448.5|7353.1|7333.1|0
1399586400000|2014-05-08 22:00:00|7411.7|7361.7|7344.9|7294.9|7454.8|7434.8|7273.4|7253.4|0
1399845600000|2014-05-11 22:00:00|7343|7293|7415.5|7365.5|7416.5|7381.7|7280.2|7260.2|0
1399932000000|2014-05-12 22:00:00|7414.5|7364.5|7343.5|7293.5|7425|7388.9|7292.5|7272.5|0
1400018400000|2014-05-13 22:00:00|7342.5|7292.5|7070.6|7020.6|7352.7|7302.7|7052.5|7010.4|0
1400104800000|2014-05-14 22:00:00|7069.7|7019.7|6936.1|6886.1|7136.6|7116.6|6870|6850|0
1400191200000|2014-05-15 22:00:00|6935.1|6885.1|6897.6|6847.6|6940.2|6901.3|6702.9|6682.9|0
1400450400000|2014-05-18 22:00:00|7437.4|7387.4|6928.4|6878.4|7441.9|7391.9|6859.5|6831.2|0
1400536800000|2014-05-19 22:00:00|6927.5|6877.5|6892.9|6842.9|6950.6|6930.6|6877.1|6827.1|0
1400623200000|2014-05-20 22:00:00|6893.8|6843.8|6883|6833|6916.8|6896.8|6836.4|6814.6|0
1400709600000|2014-05-21 22:00:00|6883.9|6833.9|6825.7|6775.7|6908|6858|6791.3|6771.3|0
1400796000000|2014-05-22 22:00:00|6824.8|6774.8|6879.6|6829.6|6930.4|6910.4|6822.7|6772.7|0
1401055200000|2014-05-25 22:00:00|6885|6835|6969.5|6919.5|7005.5|6985.5|6879.4|6829.4|0
1401141600000|2014-05-26 22:00:00|6966.8|6916.8|7082.5|7032.5|7084.4|7059.4|6962.7|6912.7|0
1401228000000|2014-05-27 22:00:00|7083.4|7033.4|7158.4|7108.4|7204.4|7184.4|7069.3|7023|0
1401314400000|2014-05-28 22:00:00|7159.3|7109.3|7111.6|7061.6|7171.9|7121.9|7060.3|7040.3|0
1401400800000|2014-05-29 22:00:00|7108.9|7058.9|7162.9|7112.9|7174|7132.4|7084.8|7039.7|0
1401660000000|2014-06-01 22:00:00|7148.8|7098.8|7176.4|7126.4|7188.5|7168.5|7140.4|7094.7|0
1401746400000|2014-06-02 22:00:00|7174.5|7124.5|7157.7|7107.7|7175.9|7141.5|7109.7|7089.7|0
1401832800000|2014-06-03 22:00:00|7155.9|7105.9|7190.3|7140.3|7195.6|7158.9|7128.7|7090.3|0
1401919200000|2014-06-04 22:00:00|7191.3|7141.3|7304|7254|7315.8|7295.8|7183.3|7133.3|0
1402005600000|2014-06-05 22:00:00|7303.1|7253.1|7397.4|7347.4|7397.4|7364.9|7287.3|7250.8|0
1402264800000|2014-06-08 22:00:00|7396.5|7346.5|7400.5|7350.5|7409.7|7369.9|7344.3|7324.3|0
1402351200000|2014-06-09 22:00:00|7399.6|7349.6|7487.2|7437.2|7488.1|7449.8|7365|7334.4|0
1402437600000|2014-06-10 22:00:00|7484.3|7434.3|7349.4|7299.4|7485.3|7458.8|7326.2|7281|0
1402524000000|2014-06-11 22:00:00|7347.5|7297.5|7261.8|7211.8|7380.9|7360.9|7233.5|7191|0
1402610400000|2014-06-12 22:00:00|7260.8|7210.8|7265.7|7215.7|7274.1|7254.1|7212|7192|0
1402869600000|2014-06-15 22:00:00|7266.7|7216.7|7234.4|7184.4|7268.1|7238|7190.2|7166.5|0
1402956000000|2014-06-16 22:00:00|7233.4|7183.4|7238.4|7188.4|7247.8|7210.1|7186.8|7166.8|0
1403042400000|2014-06-17 22:00:00|7236.6|7186.6|7233.6|7183.6|7243.6|7207.8|7161.9|7131.4|0
1403128800000|2014-06-18 22:00:00|7231.8|7181.8|7222.2|7172.2|7246.5|7208.7|7172.6|7152.6|0
1403215200000|2014-06-19 22:00:00|7220.4|7170.4|7152.1|7102.1|7225.5|7175.5|7139.4|7096.2|0
1403474400000|2014-06-22 22:00:00|7151.2|7101.2|7050.2|7000.2|7176.3|7126.3|6993.1|6973.1|0
1403560800000|2014-06-23 22:00:00|7049.3|6999.3|6891.1|6841.1|7061.8|7041.8|6887.2|6837.2|0
1403647200000|2014-06-24 22:00:00|6891.9|6841.9|7022.2|6972.2|7055.6|7035.6|6869.8|6819.8|0
1403733600000|2014-06-25 22:00:00|7021.3|6971.3|7002.1|6952.1|7029.8|7000.1|6944|6924|0
1403820000000|2014-06-26 22:00:00|7001.2|6951.2|6879.1|6829.1|7007|6957|6815.1|6795.1|0
1404079200000|2014-06-29 22:00:00|6875.6|6825.6|6810.9|6760.9|6896.3|6876.3|6791.7|6744.8|0
1404165600000|2014-06-30 22:00:00|6809.2|6759.2|6898.5|6848.5|6947.6|6927.6|6483.5|6463.5|0
1404252000000|2014-07-01 22:00:00|6897.7|6847.7|6919.2|6869.2|7059.1|7039.1|6769.5|6749.5|0
1404338400000|2014-07-02 22:00:00|6918.3|6868.3|6893.2|6843.2|6947.2|6927.2|6862|6842|0
1404424800000|2014-07-03 22:00:00|6891.5|6841.5|6866.5|6816.5|6892.8|6868.3|6792.8|6772.8|0
1404684000000|2014-07-06 22:00:00|6867.4|6817.4|6742.8|6692.8|6894.3|6874.3|6694.8|6674.8|0
1404770400000|2014-07-07 22:00:00|6741.9|6691.9|6549|6499|6742.8|6701|6514.6|6472.9|0
1404856800000|2014-07-08 22:00:00|6548.2|6498.2|6405.5|6355.5|6557.5|6507.5|6342|6322|0
1404943200000|2014-07-09 22:00:00|6404.7|6354.7|6147.8|6097.8|6406.7|6356.7|6085.9|6065.9|0
1405029600000|2014-07-10 22:00:00|6147|6097|6140.7|6090.7|6264.7|6244.7|6035.7|6015.7|0
1405288800000|2014-07-13 22:00:00|6139.9|6089.9|6187.4|6137.4|6236.9|6216.9|6139.9|6089.9|0
1405375200000|2014-07-14 22:00:00|6186.6|6136.6|6159.2|6109.2|6236.7|6216.7|6075.8|6055.8|0
1405461600000|2014-07-15 22:00:00|6156.9|6106.9|6308|6258|6332.5|6312.5|6150.2|6100.2|0
1405548000000|2014-07-16 22:00:00|6307.2|6257.2|6216.8|6166.8|6311.6|6261.6|6197.5|6166|0
1405634400000|2014-07-17 22:00:00|6218.4|6168.4|6239.7|6189.7|6248.1|6198.1|6155.1|6135.1|0
1405893600000|2014-07-20 22:00:00|6235.8|6185.8|6223|6173|6239.4|6210.3|6177.2|6157.2|0
1405980000000|2014-07-21 22:00:00|6223.8|6173.8|6275.6|6225.6|6301.2|6281.2|6195.7|6171.8|0
1406066400000|2014-07-22 22:00:00|6271.7|6221.7|6388.4|6338.4|6400|6380|6270.9|6220.9|0
1406152800000|2014-07-23 22:00:00|6387.6|6337.6|6467.7|6417.7|6495|6475|6380.2|6335.6|0
1406239200000|2014-07-24 22:00:00|6466.1|6416.1|6479.8|6429.8|6573.2|6553.2|6449.7|6411.1|0
1406498400000|2014-07-27 22:00:00|6482.3|6432.3|6497.4|6447.4|6510|6471.6|6439.4|6417.1|0
1406584800000|2014-07-28 22:00:00|6498.2|6448.2|6377.6|6327.6|6504.7|6460.6|6369.9|6319.9|0
1406671200000|2014-07-29 22:00:00|6376.8|6326.8|6187.5|6137.5|6394.3|6344.3|6168.9|6125.5|0
1406757600000|2014-07-30 22:00:00|6186.7|6136.7|5950.9|5900.9|6188.3|6159.1|5890|5870|0
1406844000000|2014-07-31 22:00:00|5952.4|5902.4|5801.2|5751.2|6007.5|5987.5|5768.8|5734.5|0
1407103200000|2014-08-03 22:00:00|5811|5761|5897.9|5847.9|5917.2|5867.2|5749.7|5699.7|0
1407189600000|2014-08-04 22:00:00|5897.1|5847.1|5791|5741|5934.1|5914.1|5775|5725|0
1407276000000|2014-08-05 22:00:00|5791.8|5741.8|5505.8|5455.8|5795.9|5751.7|5488.7|5448|0
1407362400000|2014-08-06 22:00:00|5505.1|5455.1|5396.6|5346.6|5527.2|5477.2|5306.7|5286.7|0
1407448800000|2014-08-07 22:00:00|5395.8|5345.8|5385.6|5335.6|5403.9|5383.9|5264.7|5244.7|0
1407708000000|2014-08-10 22:00:00|5387.7|5337.7|5386.4|5336.4|5423.8|5403.8|5358.5|5331.9|0
1407794400000|2014-08-11 22:00:00|5387.8|5337.8|5386.6|5336.6|5403.1|5363.9|5257.5|5237.5|0
1407880800000|2014-08-12 22:00:00|5385.9|5335.9|5478.9|5428.9|5480.3|5447.2|5382.1|5332.1|0
1407967200000|2014-08-13 22:00:00|5478.2|5428.2|5563.1|5513.1|5568.9|5548.9|5458.7|5408.7|0
1408053600000|2014-08-14 22:00:00|5562.4|5512.4|5577.3|5527.3|5594.6|5574.6|5521.5|5471.5|0
1408312800000|2014-08-17 22:00:00|5588.7|5538.7|5665.8|5615.8|5667|5629.7|5585.5|5535.5|0
1408399200000|2014-08-18 22:00:00|5666.5|5616.5|5722.9|5672.9|5728.1|5702.6|5664.9|5615.4|0
1408485600000|2014-08-19 22:00:00|5722.2|5672.2|5707.8|5657.8|5730.4|5710.4|5676.2|5642.3|0
1408572000000|2014-08-20 22:00:00|5705.7|5655.7|5737.4|5687.4|5743.4|5705.3|5681.1|5646.6|0
1408658400000|2014-08-21 22:00:00|5738.1|5688.1|5728.4|5678.4|5757.3|5737.3|5691.5|5666.8|0
1408917600000|2014-08-24 22:00:00|5727.7|5677.7|5760.9|5710.9|5778.6|5742.8|5717.2|5677.7|0
1409004000000|2014-08-25 22:00:00|5759.4|5709.4|5877.1|5827.1|5890.4|5858.3|5753.3|5703.3|0
1409090400000|2014-08-26 22:00:00|5878.6|5828.6|5982.4|5932.4|5990.1|5956.1|5874.8|5824.8|0
1409176800000|2014-08-27 22:00:00|5981.6|5931.6|5963.2|5913.2|6035.6|6015.6|5906.1|5886.1|0
1409263200000|2014-08-28 22:00:00|5962.5|5912.5|5950.8|5900.8|5968.2|5948.2|5890.8|5870.8|0
1409522400000|2014-08-31 22:00:00|5951.5|5901.5|5938.1|5888.1|5989.2|5969.2|5915.1|5885.5|0
1409608800000|2014-09-01 22:00:00|5936.7|5886.7|5910.2|5860.2|5957.1|5929|5890|5840|0
1409695200000|2014-09-02 22:00:00|5909.5|5859.5|5970.9|5920.9|5981.3|5956.3|5906.9|5856.9|0
1409781600000|2014-09-03 22:00:00|5970.1|5920.1|6068.7|6018.7|6085.2|6065.2|5955.9|5914.3|0
1409868000000|2014-09-04 22:00:00|6068|6018|6096.6|6046.6|6097.3|6057.2|6029.7|6000|0
1410127200000|2014-09-07 22:00:00|6090.5|6040.5|6034.5|5984.5|6101|6081|6015.3|5965.3|0
1410213600000|2014-09-08 22:00:00|6033|5983|5955.9|5905.9|6060.3|6040.3|5936.2|5888.3|0
1410300000000|2014-09-09 22:00:00|5956.6|5906.6|5966.3|5916.3|5977.8|5957.8|5899.1|5879.1|0
1410386400000|2014-09-10 22:00:00|5965.6|5915.6|5966|5916|5967.4|5931.9|5904.9|5884.9|0
1410472800000|2014-09-11 22:00:00|5966.7|5916.7|5890.7|5840.7|5966.7|5917.9|5882.9|5832.9|0
1410732000000|2014-09-14 22:00:00|5855.1|5805.1|5867.1|5817.1|5878.8|5842.9|5821.8|5801.8|0
1410818400000|2014-09-15 22:00:00|5866.3|5816.3|5877.7|5827.7|5880.1|5830.1|5754.7|5734.7|0
1410904800000|2014-09-16 22:00:00|5876.9|5826.9|5899.1|5849.1|5915.9|5884.3|5860.7|5816|0
1410991200000|2014-09-17 22:00:00|5898.4|5848.4|5937.9|5887.9|5939.3|5916.8|5867.8|5841.7|0
1411077600000|2014-09-18 22:00:00|5937.1|5887.1|5918.5|5868.5|5990|5968.9|5903.7|5867.1|0
1411336800000|2014-09-21 22:00:00|5925.2|5875.2|5916.9|5866.9|5948.8|5928.8|5889.5|5839.5|0
1411423200000|2014-09-22 22:00:00|5918.4|5868.4|5803.9|5753.9|5930.3|5888.5|5795.8|5749.5|0
1411509600000|2014-09-23 22:00:00|5803.2|5753.2|5804.4|5754.4|5831|5796.9|5746.1|5723|0
1411596000000|2014-09-24 22:00:00|5805.2|5755.2|5702.1|5652.1|5821.9|5801.9|5681.7|5640.2|0
1411682400000|2014-09-25 22:00:00|5699.2|5649.2|5769.5|5719.5|5782.6|5732.6|5655.9|5635.9|0
1411941600000|2014-09-28 22:00:00|5773.1|5723.1|5730|5680|5780|5744.6|5695.6|5666.3|0
1412028000000|2014-09-29 22:00:00|5730.7|5680.7|5735.5|5685.5|5789.7|5769.7|5728.7|5678.9|0
1412114400000|2014-09-30 22:00:00|5736.2|5686.2|5692.9|5642.9|5766.8|5746.8|5673.6|5623.6|0
1412200800000|2014-10-01 22:00:00|5692.2|5642.2|5558.9|5508.9|5705.7|5658.6|5513.7|5463.7|0
1412287200000|2014-10-02 22:00:00|5559.6|5509.6|5596.9|5546.9|5609|5559|5525.3|5500.7|0
1412546400000|2014-10-05 22:00:00|5598.4|5548.4|5539.1|5489.1|5652.6|5632.6|5533.7|5483.7|0
1412632800000|2014-10-06 22:00:00|5538.4|5488.4|5496.5|5446.5|5568.9|5548.9|5485.6|5444.3|0
1412719200000|2014-10-07 22:00:00|5500|5450|5501.9|5451.9|5523.6|5473.6|5381.7|5361.7|0
1412805600000|2014-10-08 22:00:00|5501.2|5451.2|5225.6|5175.6|5514.1|5464.1|5221.5|5171.5|0
1412892000000|2014-10-09 22:00:00|5224.9|5174.9|5202.1|5152.1|5279.5|5239.8|5094.2|5074.2|0
1413151200000|2014-10-12 22:00:00|5195.2|5145.2|5210.2|5160.2|5322.4|5302.4|5164.5|5114.5|0
1413237600000|2014-10-13 22:00:00|5209.5|5159.5|5253.1|5203.1|5282.6|5245|5164.7|5144.7|0
1413324000000|2014-10-14 22:00:00|5255.2|5205.2|5115.6|5065.6|5278.9|5258.9|5043.9|4993.9|0
1413410400000|2014-10-15 22:00:00|5116.3|5066.3|4952.2|4902.2|5161.3|5141.3|4871.7|4851.7|0
1413496800000|2014-10-16 22:00:00|4952.9|4902.9|5053.9|5003.9|5084.2|5047.4|4894.6|4874.6|0
1413756000000|2014-10-19 22:00:00|5067.3|5017.3|5097.5|5047.5|5099.5|5049.5|4924.7|4904.7|0
1413842400000|2014-10-20 22:00:00|5096.9|5046.9|5234.1|5184.1|5236.8|5186.8|5005.3|4985.3|0
1413928800000|2014-10-21 22:00:00|5232.8|5182.8|5171.9|5121.9|5247.2|5197.2|5122.6|5102.6|0
1414015200000|2014-10-22 22:00:00|5171.2|5121.2|5230.1|5180.1|5251.6|5224.1|5106|5086|0
1414101600000|2014-10-23 22:00:00|5229.5|5179.5|5215.2|5165.2|5232.5|5182.5|5159.7|5135.9|0
1414278000000|2014-10-25 23:00:00|5214.6|5164.6|5214.9|5164.9|5218.2|5168.2|5214.2|5164.2|0
1414364400000|2014-10-26 23:00:00|5215.6|5165.6|5169.9|5119.9|5275|5255|5102.7|5082.7|0
1414450800000|2014-10-27 23:00:00|5169.3|5119.3|5266.2|5216.2|5282.5|5232.5|5163.7|5119.3|0
1414537200000|2014-10-28 23:00:00|5265.9|5215.9|5212.4|5162.4|5302.3|5282.3|5186.8|5136.8|0
1414623600000|2014-10-29 23:00:00|5212.7|5162.7|5167.7|5117.7|5242.4|5192.4|5026.3|5006.3|0
1414710000000|2014-10-30 23:00:00|5167.1|5117.1|5243.4|5193.4|5251|5217.7|5160|5113.1|0
1414969200000|2014-11-02 23:00:00|5248|5198|5241.2|5191.2|5329.5|5309.5|5195.2|5175.2|0
1415055600000|2014-11-03 23:00:00|5239.3|5189.3|5110.9|5060.9|5246.4|5226.4|5065.9|5032.9|0
1415142000000|2014-11-04 23:00:00|5111.5|5061.5|5183.7|5133.7|5187.5|5167.5|5051.1|5031.1|0
1415228400000|2014-11-05 23:00:00|5183.1|5133.1|5215.1|5165.1|5260.9|5240.9|5149.2|5114|0
1415314800000|2014-11-06 23:00:00|5212.5|5162.5|5160.2|5110.2|5226.3|5195.7|5126.7|5102.2|0
1415574000000|2014-11-09 23:00:00|5159|5109|5256.8|5206.8|5258.8|5229.1|5139.6|5089.6|0
1415660400000|2014-11-10 23:00:00|5255.5|5205.5|5256|5206|5292.2|5272.2|5224.5|5194.8|0
1415746800000|2014-11-11 23:00:00|5255.4|5205.4|5140.6|5090.6|5260.2|5240.2|5109.6|5077.9|0
1415833200000|2014-11-12 23:00:00|5141.2|5091.2|5170.5|5120.5|5243.5|5223.5|5105.4|5085.4|0
1415919600000|2014-11-13 23:00:00|5169.8|5119.8|5192.4|5142.4|5194.7|5174.7|5125.5|5105.5|0
1416178800000|2014-11-16 23:00:00|5189.9|5139.9|5208.1|5158.1|5210.6|5170.2|5126.2|5103.1|0
1416265200000|2014-11-17 23:00:00|5208.8|5158.8|5254.5|5204.5|5267|5239.3|5174.4|5154.4|0
1416351600000|2014-11-18 23:00:00|5255.1|5205.1|5252.3|5202.3|5265.5|5232.9|5196.9|5176.9|0
1416438000000|2014-11-19 23:00:00|5253|5203|5214.8|5164.8|5256.5|5214.4|5147.7|5127.7|0
1416524400000|2014-11-20 23:00:00|5214.2|5164.2|5335.7|5285.7|5346.4|5319.1|5208.8|5158.8|0
1416783600000|2014-11-23 23:00:00|5336.3|5286.3|5367.6|5317.6|5379.6|5359.6|5330.7|5280.7|0
1416870000000|2014-11-24 23:00:00|5367|5317|5367.7|5317.7|5390.9|5370.9|5315.5|5295.5|0
1416956400000|2014-11-25 23:00:00|5367.1|5317.1|5339.6|5289.6|5388.1|5368.1|5298.9|5270|0
1417042800000|2014-11-26 23:00:00|5340.2|5290.2|5319.3|5269.3|5351.4|5331.4|5273.3|5253.3|0
1417129200000|2014-11-27 23:00:00|5318.6|5268.6|5195.5|5145.5|5323.9|5273.9|5146.9|5126.9|0
1417388400000|2014-11-30 23:00:00|5186.8|5136.8|5110.4|5060.4|5188.3|5138.3|5040.6|5020.6|0
1417474800000|2014-12-01 23:00:00|5111.6|5061.6|5227.5|5177.5|5228.2|5197.9|5110.7|5060.7|0
1417561200000|2014-12-02 23:00:00|5226.9|5176.9|5238.4|5188.4|5244.2|5212.5|5175.9|5155.9|0
1417647600000|2014-12-03 23:00:00|5237.8|5187.8|5213.1|5163.1|5267.5|5247.5|5158|5134.8|0
1417734000000|2014-12-04 23:00:00|5212.5|5162.5|5287.5|5237.5|5293.8|5273.8|5207.6|5160.1|0
1417993200000|2014-12-07 23:00:00|5285|5235|5205.9|5155.9|5288.5|5251.2|5189.6|5139.6|0
1418079600000|2014-12-08 23:00:00|5205.3|5155.3|5131.7|5081.7|5210|5160|5065|5044.2|0
1418166000000|2014-12-09 23:00:00|5132.4|5082.4|4961|4911|5137|5088.7|4954.8|4904.8|0
1418252400000|2014-12-10 23:00:00|4962.2|4912.2|4902.9|4852.9|5027.3|5007.3|4889.1|4839.1|0
1418338800000|2014-12-11 23:00:00|4903.5|4853.5|4822.2|4772.2|4907.4|4876|4812|4765.3|0
1418598000000|2014-12-14 23:00:00|4819.8|4769.8|4731.6|4681.6|4909.9|4889.9|4701.9|4654|0
1418684400000|2014-12-15 23:00:00|4734|4684|4690.3|4640.3|4776.9|4737.9|4627.5|4607.5|0
1418770800000|2014-12-16 23:00:00|4690.9|4640.9|4818.4|4768.4|4826.8|4776.8|4689.4|4639.4|0
1418857200000|2014-12-17 23:00:00|4819|4769|4981.6|4931.6|4985.2|4935.2|4782.5|4760.1|0
1418943600000|2014-12-18 23:00:00|4979.8|4929.8|4916.8|4866.8|5011.4|4961.4|4880.5|4858.6|0
1419202800000|2014-12-21 23:00:00|4921.5|4871.5|4908.2|4858.2|4968.3|4948.3|4872.5|4843.3|0
1419289200000|2014-12-22 23:00:00|4909.4|4859.4|4971.2|4921.2|4982.4|4939.1|4869.5|4849.5|0
1419375600000|2014-12-23 23:00:00|4971.8|4921.8|4923.8|4873.8|4981.9|4961.9|4903.5|4869.3|0
1419548400000|2014-12-25 23:00:00|4932.3|4882.3|4941.4|4891.4|4948.8|4898.8|4931.7|4881.7|0
1419807600000|2014-12-28 23:00:00|4942|4892|4902.5|4852.5|4945.7|4913|4829.7|4809.7|0
1419894000000|2014-12-29 23:00:00|4903.1|4853.1|4826.9|4776.9|4905.2|4855.2|4791.4|4770.6|0
1419980400000|2014-12-30 23:00:00|4827.4|4777.4|4766.3|4716.3|4842.8|4809.9|4759.7|4709.7|0
1420153200000|2015-01-01 23:00:00|4777.5|4727.5|4871.7|4821.7|4891.3|4849.2|4774.7|4724.7|0
1420412400000|2015-01-04 23:00:00|4871.1|4821.1|4733.2|4683.2|4906.2|4886.2|4709|4663.5|0
1420498800000|2015-01-05 23:00:00|4735.7|4685.7|4667.5|4617.5|4738.7|4697.9|4641.6|4591.6|0
1420585200000|2015-01-06 23:00:00|4670.4|4620.4|4672|4622|4687.6|4667.6|4610.5|4578.1|0
1420671600000|2015-01-07 23:00:00|4672.6|4622.6|4755.9|4705.9|4772.9|4749.8|4672|4622|0
1420758000000|2015-01-08 23:00:00|4755.3|4705.3|4705.8|4655.8|4818.4|4798.4|4659.4|4639.4|0
1421017200000|2015-01-11 23:00:00|4711.5|4661.5|4727.6|4677.6|4738.4|4712.7|4661.6|4641.6|0
1421103600000|2015-01-12 23:00:00|4727|4677|4797.3|4747.3|4845.5|4811.6|4692.3|4664.9|0
1421190000000|2015-01-13 23:00:00|4796.7|4746.7|4948|4898|4985.2|4965.2|4747.3|4697.3|0
1421276400000|2015-01-14 23:00:00|4946.8|4896.8|4944|4894|4992.8|4972.8|4881.5|4861.5|0
1421362800000|2015-01-15 23:00:00|4946.4|4896.4|5082.8|5032.8|5087.2|5037.2|4920.7|4870.7|0
1421622000000|2015-01-18 23:00:00|5081|5031|5074.8|5024.8|5106.4|5056.4|5007.5|4987.5|0
1421708400000|2015-01-19 23:00:00|5076|5026|5097.2|5047.2|5107.8|5087.8|5038.8|5012|0
1421794800000|2015-01-20 23:00:00|5095.9|5045.9|5176|5126|5177.9|5138.2|5038.8|5018.8|0
1421881200000|2015-01-21 23:00:00|5174.7|5124.7|5329.8|5279.8|5341.1|5291.1|5139.4|5119.4|0
1421967600000|2015-01-22 23:00:00|5329.1|5279.1|5298.3|5248.3|5362.3|5342.3|5295.7|5245.7|0
1422226800000|2015-01-25 23:00:00|5255.4|5205.4|5408.9|5358.9|5410.2|5366.8|5222.2|5178.5|0
1422313200000|2015-01-26 23:00:00|5407.6|5357.6|5345.8|5295.8|5409.2|5361.8|5266.2|5246.2|0
1422399600000|2015-01-27 23:00:00|5346.4|5296.4|5139.9|5089.9|5371.6|5321.6|5136.7|5086.7|0
1422486000000|2015-01-28 23:00:00|5142.5|5092.5|5316|5266|5318.6|5268.6|5109.2|5078.1|0
1422572400000|2015-01-29 23:00:00|5316.7|5266.7|5154.2|5104.2|5319.6|5269.6|5145.3|5095.3|0
1422831600000|2015-02-01 23:00:00|5157.8|5107.8|5262.1|5212.1|5270.3|5220.3|5138.5|5088.5|0
1422918000000|2015-02-02 23:00:00|5261.5|5211.5|5337|5287|5344.5|5294.5|5240.5|5190.5|0
1423004400000|2015-02-03 23:00:00|5335.7|5285.7|5240.1|5190.1|5338.6|5317.6|5226.9|5176.9|0
1423090800000|2015-02-04 23:00:00|5242.7|5192.7|5288.1|5238.1|5294.2|5268|5198.8|5178.2|0
1423177200000|2015-02-05 23:00:00|5288.8|5238.8|5262.3|5212.3|5299.3|5279.3|5233.9|5183.9|0
1423436400000|2015-02-08 23:00:00|5238.4|5188.4|5244.8|5194.8|5293.1|5273.1|5207|5170.6|0
1423522800000|2015-02-09 23:00:00|5244.1|5194.1|5261.4|5211.4|5273|5253|5214.1|5190.8|0
1423609200000|2015-02-10 23:00:00|5262|5212|5213.5|5163.5|5264.8|5214.8|5156.7|5115.1|0
1423695600000|2015-02-11 23:00:00|5209.1|5159.1|5287.4|5237.4|5296.5|5260.9|5156.7|5124.4|0
1423782000000|2015-02-12 23:00:00|5288.1|5238.1|5365.9|5315.9|5366.5|5340.2|5281.1|5231.1|0
1424041200000|2015-02-15 23:00:00|5358.6|5308.6|5331.8|5281.8|5376.3|5356.3|5328.5|5278.5|0
1424127600000|2015-02-16 23:00:00|5322.9|5272.9|5459|5409|5470.7|5420.8|5316.4|5268.4|0
1424214000000|2015-02-17 23:00:00|5458.4|5408.4|5511.7|5461.7|5521|5475.3|5452.6|5404.1|0
1424300400000|2015-02-18 23:00:00|5511|5461|5447.8|5397.8|5511.7|5461.7|5434.6|5384.6|0
1424386800000|2015-02-19 23:00:00|5448.5|5398.5|5529.3|5479.3|5540.1|5490.1|5438.9|5388.9|0
1424646000000|2015-02-22 23:00:00|5529|5479|5511.6|5461.6|5535.3|5503.6|5476|5450.9|0
1424732400000|2015-02-23 23:00:00|5512.2|5462.2|5612.8|5562.8|5617.2|5575.1|5479.2|5459.2|0
1424818800000|2015-02-24 23:00:00|5612.1|5562.1|5596.1|5546.1|5618.1|5593|5566|5543.4|0
1424905200000|2015-02-25 23:00:00|5595.5|5545.5|5671.6|5621.6|5678.3|5654.5|5577|5543.1|0
1424991600000|2015-02-26 23:00:00|5671|5621|5704.3|5654.3|5716.6|5679.8|5639.8|5611.3|0
1425250800000|2015-03-01 23:00:00|5707.3|5657.3|5673.2|5623.2|5715.8|5695.8|5643.7|5602.1|0
1425337200000|2015-03-02 23:00:00|5671.8|5621.8|5668.6|5618.6|5723.9|5703.9|5637.6|5593.3|0
1425423600000|2015-03-03 23:00:00|5667.9|5617.9|5566.2|5516.2|5671.6|5649.9|5536.3|5504.9|0
1425510000000|2015-03-04 23:00:00|5567.5|5517.5|5647.5|5597.5|5653.8|5630|5532|5511.5|0
1425596400000|2015-03-05 23:00:00|5648.1|5598.1|5693.3|5643.3|5711.5|5691|5640.8|5590.8|0
1425769200000|2015-03-07 23:00:00|5695.6|5645.6|5689.4|5639.4|5695.8|5645.8|5687.4|5637.4|0
1425855600000|2015-03-08 23:00:00|5689.2|5639.2|5710.3|5660.3|5725.8|5694.6|5637.1|5617.1|0
1425942000000|2015-03-09 23:00:00|5710.6|5660.6|5581.4|5531.4|5711.9|5679.8|5548.1|5525.5|0
1426028400000|2015-03-10 23:00:00|5581.7|5531.7|5693.6|5643.6|5709.1|5665.6|5572.8|5529.9|0
1426114800000|2015-03-11 23:00:00|5693.8|5643.8|5742.6|5692.6|5746.9|5709.2|5670.5|5639.4|0
1426201200000|2015-03-12 23:00:00|5742.1|5692.1|5768.7|5718.7|5782.6|5757.8|5718.5|5686.4|0
1426374000000|2015-03-14 23:00:00|5767.7|5717.7|5763.2|5713.2|5769.5|5719.5|5762.2|5712.2|0
1426460400000|2015-03-15 23:00:00|5763.5|5713.5|5808.4|5758.4|5821.8|5790.7|5755.9|5705.9|0
1426546800000|2015-03-16 23:00:00|5808.9|5758.9|5809.7|5759.7|5824.1|5798.3|5741.5|5721.5|0
1426633200000|2015-03-17 23:00:00|5810|5760|5855.3|5805.3|5884.9|5834.9|5742.2|5722.2|0
1426719600000|2015-03-18 23:00:00|5854.8|5804.8|5883.4|5833.4|5905.1|5885.1|5853|5803|0
1426806000000|2015-03-19 23:00:00|5884|5834|6005.8|5955.8|6019.5|5987|5884|5834|0
1426978800000|2015-03-21 23:00:00|6008.2|5958.2|6015|5965|6019.3|5969.3|6008.2|5958.2|0
1427065200000|2015-03-22 23:00:00|6015.3|5965.3|6010.5|5960.5|6031.1|5990.7|5946.6|5926.6|0
1427151600000|2015-03-23 23:00:00|6011.1|5961.1|6045|5995|6069.2|6038|5969.2|5942|0
1427238000000|2015-03-24 23:00:00|6044.4|5994.4|6033.9|5983.9|6089.3|6069.3|6023.5|5975.9|0
1427324400000|2015-03-25 23:00:00|6034.4|5984.4|5989.5|5939.5|6035.5|5989.4|5915.3|5895.3|0
1427410800000|2015-03-26 23:00:00|5988.9|5938.9|6027.2|5977.2|6034.8|5991.4|5946.2|5926.2|0
1427666400000|2015-03-29 22:00:00|6028.6|5978.6|6011.9|5961.9|6065.7|6045.7|5991.7|5961.9|0
1427752800000|2015-03-30 22:00:00|6013|5963|5954.6|5904.6|6050.3|6030.3|5941.6|5901.6|0
1427839200000|2015-03-31 22:00:00|5955.1|5905.1|6048.3|5998.3|6049.4|6028.8|5903.5|5853.5|0
1427925600000|2015-04-01 22:00:00|6048.9|5998.9|6054.7|6004.7|6060.8|6025.5|6003.1|5970.8|0
1428012000000|2015-04-02 22:00:00|6053.6|6003.6|6010|5960|6062.1|6012.1|6006.1|5956.1|0
1428271200000|2015-04-05 22:00:00|6016.9|5966.9|6079.8|6029.8|6097.6|6047.6|6007.5|5957.5|0
1428357600000|2015-04-06 22:00:00|6079.3|6029.3|6119.1|6069.1|6171.3|6151.3|6069.7|6023.5|0
1428444000000|2015-04-07 22:00:00|6119.6|6069.6|6247.8|6197.8|6248.5|6221.9|6111|6061|0
1428530400000|2015-04-08 22:00:00|6247.2|6197.2|6374|6324|6377.2|6327.2|6224.1|6183.4|0
1428616800000|2015-04-09 22:00:00|6373.4|6323.4|6337.8|6287.8|6377.7|6337.3|6298.1|6277.8|0
1428876000000|2015-04-12 22:00:00|6336.9|6286.9|6301.8|6251.8|6342|6307.8|6296.1|6246.4|0
1428962400000|2015-04-13 22:00:00|6300.6|6250.6|6274.8|6224.8|6350.9|6330.9|6224.1|6198.7|0
1429048800000|2015-04-14 22:00:00|6274.3|6224.3|6301.3|6251.3|6325.8|6305.8|6246.4|6212.3|0
1429135200000|2015-04-15 22:00:00|6300.8|6250.8|6174.7|6124.7|6305.2|6266.6|6151.3|6110.7|0
1429221600000|2015-04-16 22:00:00|6174.2|6124.2|6040|5990|6175.5|6125.8|6008.1|5960.8|0
1429480800000|2015-04-19 22:00:00|6049.5|5999.5|6052.6|6002.6|6083.3|6063.3|6018.4|5992.8|0
1429567200000|2015-04-20 22:00:00|6052.1|6002.1|6108|6058|6144.9|6124.9|6039.2|6002.1|0
1429653600000|2015-04-21 22:00:00|6109.1|6059.1|6060.5|6010.5|6134.7|6084.7|5988.4|5968.4|0
1429740000000|2015-04-22 22:00:00|6061.1|6011.1|6027.5|5977.5|6064.4|6029.1|5958.3|5938.3|0
1429826400000|2015-04-23 22:00:00|6025.9|5975.9|6076.4|6026.4|6089.1|6061.6|5996.9|5969.8|0
1430085600000|2015-04-26 22:00:00|6077.8|6027.8|6132|6082|6157.2|6127.4|5991.1|5971.1|0
1430172000000|2015-04-27 22:00:00|6131.5|6081.5|6134.7|6084.7|6142.2|6114.8|6071.6|6051.6|0
1430258400000|2015-04-28 22:00:00|6133.6|6083.6|6046.6|5996.6|6149.9|6112.1|6006.6|5965.4|0
1430344800000|2015-04-29 22:00:00|6047.1|5997.1|6096.1|6046.1|6138.3|6098.9|6026.6|5976.6|0
1430431200000|2015-04-30 22:00:00|6095.5|6045.5|6138.1|6088.1|6138.6|6088.6|6090.9|6040.9|0
1430690400000|2015-05-03 22:00:00|6135.1|6085.1|6207.6|6157.6|6247.8|6227.8|6100|6064.8|0
1430776800000|2015-05-04 22:00:00|6207.1|6157.1|6087.7|6037.7|6228.5|6208.5|6071.2|6021.2|0
1430863200000|2015-05-05 22:00:00|6088.3|6038.3|6038.8|5988.8|6102.2|6064.3|6005.1|5957.8|0
1430949600000|2015-05-06 22:00:00|6039.3|5989.3|5991.4|5941.4|6044.2|6004.3|5938.7|5918.7|0
1431036000000|2015-05-07 22:00:00|5991.9|5941.9|6101.4|6051.4|6112|6088.7|5989.5|5939.5|0
1431295200000|2015-05-10 22:00:00|6105.4|6055.4|6099.4|6049.4|6140.3|6120.3|6089.2|6039.2|0
1431381600000|2015-05-11 22:00:00|6101.6|6051.6|6119.8|6069.8|6126|6086.7|6038.2|6017|0
1431468000000|2015-05-12 22:00:00|6120.4|6070.4|6181.5|6131.5|6210.3|6190.3|6119|6069|0
1431554400000|2015-05-13 22:00:00|6182.4|6132.4|6189.6|6139.6|6196.6|6157.9|6118.1|6098.1|0
1431640800000|2015-05-14 22:00:00|6189.1|6139.1|6159.4|6109.4|6218.1|6170.8|6121.8|6089.8|0
1431900000000|2015-05-17 22:00:00|6154.8|6104.8|6144.3|6094.3|6158|6133.2|6072.5|6052.5|0
1431986400000|2015-05-18 22:00:00|6144.8|6094.8|6150.4|6100.4|6197.9|6154.2|6142.9|6092.9|0
1432072800000|2015-05-19 22:00:00|6151|6101|6111.5|6061.5|6159.9|6123.6|6107.4|6061|0
1432159200000|2015-05-20 22:00:00|6112|6062|6118.7|6068.7|6136.7|6116.7|6090.7|6049.9|0
1432245600000|2015-05-21 22:00:00|6119.8|6069.8|6115.9|6065.9|6125.3|6094|6070.9|6050.9|0
1432504800000|2015-05-24 22:00:00|6115.1|6065.1|5988.9|5938.9|6121|6071|5976|5938.9|0
1432591200000|2015-05-25 22:00:00|5990|5940|5890|5840|6002.1|5981.8|5866.3|5816.3|0
1432677600000|2015-05-26 22:00:00|5889.4|5839.4|5953.4|5903.4|5963.5|5927.9|5850.7|5829.2|0
1432764000000|2015-05-27 22:00:00|5952.9|5902.9|5967.5|5917.5|5968|5944|5909.9|5888.9|0
1432850400000|2015-05-28 22:00:00|5966.4|5916.4|5888|5838|5967.7|5919.2|5866.1|5822.4|0
1433109600000|2015-05-31 22:00:00|5887.7|5837.7|5879.9|5829.9|5903.5|5883.5|5842.5|5809.6|0
1433196000000|2015-06-01 22:00:00|5878.9|5828.9|5895.9|5845.9|5924.4|5904.4|5825.8|5805.8|0
1433282400000|2015-06-02 22:00:00|5896.4|5846.4|5943.6|5893.6|5973.1|5953.1|5878.7|5845.9|0
1433368800000|2015-06-03 22:00:00|5943.1|5893.1|5883.8|5833.8|5944.2|5912.8|5857|5807|0
1433455200000|2015-06-04 22:00:00|5884.3|5834.3|5836.1|5786.1|5885.6|5865.6|5810.8|5768.3|0
1433714400000|2015-06-07 22:00:00|5838|5788|5653.1|5603.1|5840|5790|5642.2|5592.2|0
1433800800000|2015-06-08 22:00:00|5654.1|5604.1|5648.3|5598.3|5671.1|5640.9|5567.8|5547.8|0
1433887200000|2015-06-09 22:00:00|5649.4|5599.4|5799.1|5749.1|5813.1|5775.3|5624.1|5592.5|0
1433973600000|2015-06-10 22:00:00|5798.6|5748.6|5877.6|5827.6|5940.5|5920.5|5787.1|5737.1|0
1434060000000|2015-06-11 22:00:00|5875.5|5825.5|5784.7|5734.7|5875.5|5825.5|5724.3|5704.3|0
1434319200000|2015-06-14 22:00:00|5765.4|5715.4|5657.2|5607.2|5766.4|5716.4|5623.7|5590.2|0
1434405600000|2015-06-15 22:00:00|5658.2|5608.2|5663.7|5613.7|5666|5636.7|5512|5492|0
1434492000000|2015-06-16 22:00:00|5664.2|5614.2|5581.4|5531.4|5674.7|5650.5|5570.5|5520.5|0
1434578400000|2015-06-17 22:00:00|5582.4|5532.4|5609.4|5559.4|5677.1|5627.1|5521|5501|0
1434664800000|2015-06-18 22:00:00|5608.9|5558.9|5675.5|5625.5|5718.9|5698.9|5591.3|5551.7|0
1434924000000|2015-06-21 22:00:00|5693.5|5643.5|5761.5|5711.5|5809.1|5789.1|5691.9|5641.9|17928
1435010400000|2015-06-22 22:00:00|5762|5712|5947.7|5897.7|5954.2|5913|5760.5|5710.5|13637
1435096800000|2015-06-23 22:00:00|5947.2|5897.2|5830.9|5780.9|5949.5|5922.1|5822.2|5772.2|15422
1435183200000|2015-06-24 22:00:00|5831.4|5781.4|5824|5774|5888.9|5868.9|5777.2|5757.2|14498
1435269600000|2015-06-25 22:00:00|5824.5|5774.5|5857.2|5807.2|5871.2|5851.2|5779.3|5759.3|13820
1435528800000|2015-06-28 22:00:00|5774.5|5724.5|5504.4|5454.4|5782.3|5732.3|5484.2|5437.7|24782
1435615200000|2015-06-29 22:00:00|5507.9|5457.9|5584.1|5534.1|5631.6|5593.2|5439|5419|22112
1435701600000|2015-06-30 22:00:00|5583.8|5533.8|5641.3|5591.3|5680.3|5660.3|5526.4|5506.4|15479
1435788000000|2015-07-01 22:00:00|5640.8|5590.8|5657.4|5607.4|5659.7|5638.3|5627.9|5580.7|11896
1435874400000|2015-07-02 22:00:00|5656.3|5606.3|5595.5|5545.5|5661.7|5611.7|5530.3|5510.3|10423
1436133600000|2015-07-05 22:00:00|5325.4|5275.4|5399.4|5349.4|5512.6|5492.6|5325.4|5275.4|21644
1436220000000|2015-07-06 22:00:00|5398.5|5348.5|5424|5374|5433|5408.5|5256|5212.5|20946
1436306400000|2015-07-07 22:00:00|5422.5|5372.5|5313.7|5263.7|5423|5373|5264.4|5238.8|22882
1436392800000|2015-07-08 22:00:00|5314.6|5264.6|5495.1|5445.1|5544|5521.5|5313.9|5263.9|18973
1436479200000|2015-07-09 22:00:00|5502.1|5452.1|5760.2|5710.2|5781.7|5731.7|5502.1|5452.1|20098
1436738400000|2015-07-12 22:00:00|5650.2|5600.2|5839.3|5789.3|5877.3|5851.9|5643.1|5593.1|0
1436824800000|2015-07-13 22:00:00|5833.2|5783.2|5798.3|5748.3|5846.9|5796.9|5715.5|5695.5|0
1436911200000|2015-07-14 22:00:00|5796.7|5746.7|5846|5796|5850.5|5800.5|5770.1|5720.1|0
1436997600000|2015-07-15 22:00:00|5834.6|5784.6|5926.2|5876.2|5935.5|5892.9|5824.3|5774.3|0
1437084000000|2015-07-16 22:00:00|5925|5875|5896.1|5846.1|5948|5898|5861.6|5828.4|0
1437343200000|2015-07-19 22:00:00|5888.4|5838.4|5903.5|5853.5|5941.8|5921.8|5866.1|5837.3|0
1437429600000|2015-07-20 22:00:00|5898.8|5848.8|5832.6|5782.6|5915.2|5869.9|5818.8|5778|0
1437516000000|2015-07-21 22:00:00|5834.6|5784.6|5850.7|5800.7|5852.1|5819.9|5788.2|5741.3|0
1437602400000|2015-07-22 22:00:00|5848.6|5798.6|5840.4|5790.4|5880.3|5856.6|5810.8|5760.8|0
1437688800000|2015-07-23 22:00:00|5839|5789|5773.1|5723.1|5850.4|5830.4|5752|5702|0
1437948000000|2015-07-26 22:00:00|5768.6|5718.6|5702.1|5652.1|5789.4|5769.4|5678.6|5628.6|0
1438034400000|2015-07-27 22:00:00|5703.5|5653.5|5715.9|5665.9|5737.2|5699.1|5637|5617|0
1438120800000|2015-07-28 22:00:00|5714.5|5664.5|5749.4|5699.4|5774|5724|5634.7|5614.7|0
1438207200000|2015-07-29 22:00:00|5745.3|5695.3|5770.6|5720.6|5776.1|5753.8|5712|5688.8|0
1438293600000|2015-07-30 22:00:00|5770|5720|5726.4|5676.4|5778.7|5737|5681.1|5661.1|0
1438552800000|2015-08-02 22:00:00|5728.1|5678.1|5752.2|5702.2|5774.8|5754.8|5678.2|5658.2|0
1438639200000|2015-08-03 22:00:00|5751.5|5701.5|5733|5683|5758.8|5723.3|5701.7|5675.3|0
1438725600000|2015-08-04 22:00:00|5732.3|5682.3|5746.3|5696.3|5782.6|5754|5730.7|5682|0
1438812000000|2015-08-05 22:00:00|5744.2|5694.2|5638.5|5588.5|5751.8|5728.9|5609.1|5559.1|0
1438898400000|2015-08-06 22:00:00|5639.2|5589.2|5637.7|5587.7|5652.4|5632.4|5602|5562.8|0
1439157600000|2015-08-09 22:00:00|5638.7|5588.7|5659.8|5609.8|5672.3|5622.3|5558.1|5538.1|0
1439244000000|2015-08-10 22:00:00|5659.2|5609.2|5568.5|5518.5|5661.5|5611.5|5519.3|5487.3|0
1439330400000|2015-08-11 22:00:00|5567.8|5517.8|5585.2|5535.2|5590.5|5540.5|5438.3|5418.3|0
1439416800000|2015-08-12 22:00:00|5585.9|5535.9|5574.4|5524.4|5624|5576.5|5512.1|5492.1|0
1439503200000|2015-08-13 22:00:00|5573.7|5523.7|5633.1|5583.1|5650.2|5630.2|5563.2|5513.2|0
1439762400000|2015-08-16 22:00:00|5634.7|5584.7|5640.4|5590.4|5667.2|5617.2|5572.2|5552.2|0
1439848800000|2015-08-17 22:00:00|5640.3|5590.3|5607.8|5557.8|5653.7|5607.7|5587.2|5547.2|0
1439935200000|2015-08-18 22:00:00|5607.9|5557.9|5531.3|5481.3|5620.6|5570.6|5511.5|5461.5|0
1440021600000|2015-08-19 22:00:00|5531.2|5481.2|5372.5|5322.5|5539|5489|5370.2|5320.2|0
1440108000000|2015-08-20 22:00:00|5372.8|5322.8|5241|5191|5430.2|5410.2|5229.8|5179.8|0
1440367200000|2015-08-23 22:00:00|5234|5184|4966.5|4916.5|5235.4|5185.4|4891.6|4871.6|0
1440453600000|2015-08-24 22:00:00|4967|4917|5077.8|5027.8|5241.1|5215.1|4966.8|4916.8|0
1440540000000|2015-08-25 22:00:00|5084.2|5034.2|5313.7|5263.7|5321.6|5278.3|4995.9|4945.9|0
1440626400000|2015-08-26 22:00:00|5314.1|5264.1|5349.8|5299.8|5368.1|5320.6|5249.3|5199.3|0
1440712800000|2015-08-27 22:00:00|5349.6|5299.6|5324.6|5274.6|5362.7|5319.1|5241|5221|0
1440972000000|2015-08-30 22:00:00|5312.4|5262.4|5258.2|5208.2|5317.6|5267.6|5228|5181.7|0
1441058400000|2015-08-31 22:00:00|5258.1|5208.1|5097.9|5047.9|5260.6|5215.2|5060.7|5010.7|0
1441144800000|2015-09-01 22:00:00|5098.1|5048.1|5162.4|5112.4|5188.4|5168.4|5077|5027|0
1441231200000|2015-09-02 22:00:00|5162.3|5112.3|5145.3|5095.3|5199.9|5179.2|5099.1|5079.1|0
1441317600000|2015-09-03 22:00:00|5145.4|5095.4|5071.9|5021.9|5155.6|5124.8|5034.5|4984.5|0
1441576800000|2015-09-06 22:00:00|5082.4|5032.4|5055|5005|5164.3|5114.3|5026.5|4990.7|0
1441663200000|2015-09-07 22:00:00|5054.9|5004.9|5134.5|5084.5|5140.6|5120.6|5044.6|4994.6|0
1441749600000|2015-09-08 22:00:00|5134.6|5084.6|5015.8|4965.8|5239.6|5189.6|4997.2|4947.2|0
1441836000000|2015-09-09 22:00:00|5015.9|4965.9|5102.9|5052.9|5125|5075|4983.6|4933.6|0
1441922400000|2015-09-10 22:00:00|5102.4|5052.4|5097.2|5047.2|5132.7|5082.7|5026.6|4994.9|0
1442181600000|2015-09-13 22:00:00|5093.7|5043.7|5025.6|4975.6|5128.3|5085.2|4987|4941.9|0
1442268000000|2015-09-14 22:00:00|5025.4|4975.4|5068.1|5018.1|5072.8|5024.6|4947.5|4927.5|0
1442354400000|2015-09-15 22:00:00|5067.9|5017.9|5144.6|5094.6|5150.3|5100.3|5047.9|4997.9|0
1442440800000|2015-09-16 22:00:00|5144.5|5094.5|5109.8|5059.8|5217.7|5167.7|5066.9|5039.9|0
1442527200000|2015-09-17 22:00:00|5109.5|5059.5|5116.5|5066.5|5137|5102.1|5026.3|5005.3|0
1442786400000|2015-09-20 22:00:00|5121.9|5071.9|5141.4|5091.4|5158.5|5138.5|5070.1|5020.1|0
1442872800000|2015-09-21 22:00:00|5141.5|5091.5|5069.2|5019.2|5149.2|5120.6|4996.5|4973.6|0
1442959200000|2015-09-22 22:00:00|5069.3|5019.3|5069.2|5019.2|5081.7|5061.7|4992.3|4942.9|0
1443045600000|2015-09-23 22:00:00|5069.3|5019.3|5054.6|5004.6|5097.2|5058.8|4952.1|4931.7|0
1443132000000|2015-09-24 22:00:00|5053.1|5003.1|5010.6|4960.6|5116.4|5077.6|4989|4939|0
1443391200000|2015-09-27 22:00:00|5004.4|4954.4|4962.5|4912.5|5074.1|5054.1|4939.6|4889.6|0
1443477600000|2015-09-28 22:00:00|4962.7|4912.7|4925.1|4875.1|4976|4950.5|4875.3|4825.3|0
1443564000000|2015-09-29 22:00:00|4925.2|4875.2|5052.7|5002.7|5074.6|5040.7|4915.6|4865.6|0
1443650400000|2015-09-30 22:00:00|5052.6|5002.6|5170.3|5120.3|5179.6|5129.6|5049.5|4999.5|0
1443736800000|2015-10-01 22:00:00|5169.6|5119.6|5351.3|5301.3|5353.8|5303.8|5143.4|5103.5|0
1443996000000|2015-10-04 22:00:00|5343.7|5293.7|5473.9|5423.9|5488.6|5438.6|5289.9|5269.9|0
1444082400000|2015-10-05 22:00:00|5473.3|5423.3|5437|5387|5492.2|5462.4|5366.9|5346.9|0
1444168800000|2015-10-06 22:00:00|5436.1|5386.1|5589.3|5539.3|5592.1|5555.2|5424|5374|0
1444255200000|2015-10-07 22:00:00|5589.1|5539.1|5585.2|5535.2|5593.8|5543.8|5454.5|5434.5|0
1444341600000|2015-10-08 22:00:00|5584.7|5534.7|5542|5492|5609.6|5582.2|5505.7|5455.7|0
1444600800000|2015-10-11 22:00:00|5530.7|5480.7|5380.4|5330.4|5555.9|5511.5|5351.8|5305.3|0
1444687200000|2015-10-12 22:00:00|5380.3|5330.3|5244.2|5194.2|5383.7|5333.7|5216.3|5191.1|0
1444773600000|2015-10-13 22:00:00|5244.1|5194.1|5311.5|5261.5|5355.4|5335.4|5223.8|5173.8|0
1444860000000|2015-10-14 22:00:00|5311.6|5261.6|5453.9|5403.9|5456.2|5406.2|5310.8|5260.8|0
1444946400000|2015-10-15 22:00:00|5453.8|5403.8|5439.6|5389.6|5467|5438.6|5388.5|5352.9|0
1445205600000|2015-10-18 22:00:00|5433.7|5383.7|5414.7|5364.7|5445|5422.1|5367.6|5333.9|0
1445292000000|2015-10-19 22:00:00|5414.6|5364.6|5429.4|5379.4|5453.8|5424.2|5360.6|5340.6|0
1445378400000|2015-10-20 22:00:00|5428.6|5378.6|5333.1|5283.1|5477.1|5427.1|5323|5273|0
1445464800000|2015-10-21 22:00:00|5333|5283|5446.4|5396.4|5449.1|5399.1|5314.7|5278|0
1445551200000|2015-10-22 22:00:00|5446.2|5396.2|5466.1|5416.1|5495.6|5450|5399.5|5379.5|0
1445724000000|2015-10-24 22:00:00|5467.1|5417.1|5467.1|5417.1|5468.7|5418.7|5463.2|5413.2|0
1445814000000|2015-10-25 23:00:00|5466.4|5416.4|5438|5388|5485.4|5435.4|5374.9|5354.9|0
1445900400000|2015-10-26 23:00:00|5437.3|5387.3|5344.1|5294.1|5438.8|5388.8|5318.2|5270.9|0
1445986800000|2015-10-27 23:00:00|5344.2|5294.2|5446.5|5396.5|5460.2|5410.2|5278.2|5258.2|0
1446073200000|2015-10-28 23:00:00|5446.6|5396.6|5477.5|5427.5|5503.1|5483.1|5405.7|5371.2|0
1446159600000|2015-10-29 23:00:00|5477.8|5427.8|5476.5|5426.5|5518.5|5473.4|5437.1|5417.1|0
1446418800000|2015-11-01 23:00:00|5470|5420|5538.8|5488.8|5559.2|5509.2|5428.3|5378.3|0
1446505200000|2015-11-02 23:00:00|5538.7|5488.7|5598.3|5548.3|5625.1|5575.1|5515.9|5465.9|0
1446591600000|2015-11-03 23:00:00|5597.5|5547.5|5616.3|5566.3|5632.8|5612.8|5579.6|5543.2|0
1446678000000|2015-11-04 23:00:00|5616.1|5566.1|5547.6|5497.6|5633.8|5583.8|5512|5486.8|0
1446764400000|2015-11-05 23:00:00|5546.4|5496.4|5544.9|5494.9|5565.6|5545.6|5481.5|5454.4|0
1447023600000|2015-11-08 23:00:00|5539.9|5489.9|5322.2|5272.2|5559.1|5509.1|5288.1|5239|0
1447110000000|2015-11-09 23:00:00|5322.9|5272.9|5259.2|5209.2|5342.1|5292.1|5162.9|5142.9|0
1447196400000|2015-11-10 23:00:00|5259.1|5209.1|5254.8|5204.8|5328.2|5308.2|5247.6|5200.5|0
1447282800000|2015-11-11 23:00:00|5254.2|5204.2|5153.8|5103.8|5274.7|5232.2|5152.6|5102.6|0
1447369200000|2015-11-12 23:00:00|5153.3|5103.3|5154.6|5104.6|5228.4|5208.4|5148.2|5098.2|0
1447628400000|2015-11-15 23:00:00|5107.5|5057.5|5299.8|5249.8|5303.7|5253.7|5087.2|5037.2|0
1447714800000|2015-11-16 23:00:00|5299.6|5249.6|5318.6|5268.6|5367.6|5334.6|5266.2|5219.6|0
1447801200000|2015-11-17 23:00:00|5318.5|5268.5|5447.3|5397.3|5463.7|5413.7|5307.6|5257.6|0
1447887600000|2015-11-18 23:00:00|5447.2|5397.2|5346.7|5296.7|5467.6|5417.6|5339.1|5289.3|0
1447974000000|2015-11-19 23:00:00|5346.4|5296.4|5326.9|5276.9|5381.5|5332.2|5300.4|5265.6|0
1448233200000|2015-11-22 23:00:00|5327.3|5277.3|5280.4|5230.4|5346.7|5326.7|5264.2|5214.2|0
1448319600000|2015-11-23 23:00:00|5280.3|5230.3|5306.4|5256.4|5321.6|5271.6|5203.8|5183.8|0
1448406000000|2015-11-24 23:00:00|5306.5|5256.5|5316|5266|5330.2|5300.1|5259|5239|0
1448492400000|2015-11-25 23:00:00|5316.3|5266.3|5361.5|5311.5|5380.7|5349.5|5300.7|5261.1|0
1448578800000|2015-11-26 23:00:00|5361.4|5311.4|5385.5|5335.5|5391.6|5358.4|5331.6|5281.6|0
1448838000000|2015-11-29 23:00:00|5379.7|5329.7|5372.9|5322.9|5394.9|5374.9|5348.8|5302.8|0
1448924400000|2015-11-30 23:00:00|5373.5|5323.5|5395.1|5345.1|5409.3|5389.3|5351|5319.9|0
1449010800000|2015-12-01 23:00:00|5395.2|5345.2|5372.9|5322.9|5423.7|5386.8|5343.9|5293.9|0
1449097200000|2015-12-02 23:00:00|5372.8|5322.8|5237.3|5187.3|5443.1|5423.1|5204.1|5154.1|0
1449183600000|2015-12-03 23:00:00|5237.2|5187.2|5350.4|5300.4|5357.2|5307.2|5226.2|5176.2|0
1449442800000|2015-12-06 23:00:00|5357.8|5307.8|5302.7|5252.7|5359.8|5309.8|5255.9|5215.8|0
1449529200000|2015-12-07 23:00:00|5302.4|5252.4|5176.3|5126.3|5306.7|5256.7|5162.3|5112.3|0
1449615600000|2015-12-08 23:00:00|5176.2|5126.2|5129.3|5079.3|5214.1|5194.1|5092.5|5042.5|0
1449702000000|2015-12-09 23:00:00|5129.4|5079.4|5168.8|5118.8|5216.9|5176.9|5128.2|5078.2|0
1449788400000|2015-12-10 23:00:00|5168.9|5118.9|5051.1|5001.1|5185.4|5140|5041|4991|0
1449961200000|2015-12-12 23:00:00|5051.4|5001.4|5051.4|5001.4|5051.4|5001.4|5051.4|5001.4|0
1450047600000|2015-12-13 23:00:00|5056.4|5006.4|5132.3|5082.3|5143.2|5116.4|5028.5|4981.2|0
1450134000000|2015-12-14 23:00:00|5132.6|5082.6|5171.7|5121.7|5191.7|5141.7|5074.6|5053.2|0
1450220400000|2015-12-15 23:00:00|5171.8|5121.8|5335.8|5285.8|5362.1|5312.1|5164.2|5114.2|0
1450306800000|2015-12-16 23:00:00|5336|5286|5230.8|5180.8|5387|5337|5224.8|5174.8|0
1450393200000|2015-12-17 23:00:00|5231|5181|5258|5208|5332.4|5290.1|5197.6|5147.6|0
1450652400000|2015-12-20 23:00:00|5266.9|5216.9|5292.6|5242.6|5344.4|5324.4|5238|5188|0
1450738800000|2015-12-21 23:00:00|5292.4|5242.4|5338.8|5288.8|5344.6|5294.6|5217.2|5197.2|0
1450825200000|2015-12-22 23:00:00|5338.9|5288.9|5395.9|5345.9|5406.3|5366.7|5316.6|5283.6|0
1450911600000|2015-12-23 23:00:00|5395.8|5345.8|5371.2|5321.2|5404.1|5363.1|5332.3|5312.3|0
1451257200000|2015-12-27 23:00:00|5374|5324|5355.1|5305.1|5386.6|5338.3|5291.1|5266|0
1451343600000|2015-12-28 23:00:00|5355|5305|5375.8|5325.8|5377.4|5341.1|5319.6|5299.2|0
1451430000000|2015-12-29 23:00:00|5375.5|5325.5|5322.8|5272.8|5379.4|5334.9|5310.1|5263.9|0
1451516400000|2015-12-30 23:00:00|5322.6|5272.6|5317.3|5267.3|5361.9|5335.2|5301.5|5251.5|0
1451862000000|2016-01-03 23:00:00|5328.7|5278.7|5319.4|5269.4|5341.6|5291.6|5184.5|5164.5|0
1451948400000|2016-01-04 23:00:00|5318.9|5268.9|5261.3|5211.3|5335.8|5285.8|5167.4|5147.4|0
1452034800000|2016-01-05 23:00:00|5261.4|5211.4|5165.2|5115.2|5267.9|5217.9|5114.8|5064.8|0
1452121200000|2016-01-06 23:00:00|5165.4|5115.4|5068|5018|5175.9|5140.6|5011.8|4961.8|0
1452207600000|2016-01-07 23:00:00|5068.5|5018.5|5098.4|5048.4|5237.4|5217.4|5051.6|5001.6|0
1452466800000|2016-01-10 23:00:00|5076.5|5026.5|5094.5|5044.5|5169.2|5119.2|5023.8|4973.8|0
1452553200000|2016-01-11 23:00:00|5094.7|5044.7|5166.2|5116.2|5202.4|5152.4|5044.3|4994.3|0
1452639600000|2016-01-12 23:00:00|5166.3|5116.3|5045.2|4995.2|5246.8|5226.8|5028.9|4978.9|0
1452726000000|2016-01-13 23:00:00|5045.4|4995.4|5094.9|5044.9|5137.2|5087.2|4972.6|4952.6|0
1452812400000|2016-01-14 23:00:00|5095.2|5045.2|4843|4793|5119.6|5069.6|4777.8|4727.8|0
1453071600000|2016-01-17 23:00:00|4814.7|4764.7|4693.4|4643.4|4881.2|4850.2|4670.6|4632.6|0
1453158000000|2016-01-18 23:00:00|4693.2|4643.2|4666.2|4616.2|4791.2|4761.7|4610|4560|0
1453244400000|2016-01-19 23:00:00|4666.1|4616.1|4649.7|4599.7|4686.6|4636.6|4509.7|4459.7|0
1453330800000|2016-01-20 23:00:00|4650.4|4600.4|4702|4652|4762.4|4712.4|4565.8|4535.5|0
1453417200000|2016-01-21 23:00:00|4701.4|4651.4|4875.4|4825.4|4900.7|4880.7|4688.6|4638.6|0
1453676400000|2016-01-24 23:00:00|4926.4|4876.4|4836.7|4786.7|4928.9|4878.9|4807.9|4774.8|0
1453762800000|2016-01-25 23:00:00|4836.1|4786.1|4956.3|4906.3|4978.2|4958.2|4785.1|4735.1|0
1453849200000|2016-01-26 23:00:00|4955.6|4905.6|4925.6|4875.6|5036.1|4986.1|4891.7|4841.7|0
1453935600000|2016-01-27 23:00:00|4926.1|4876.1|5010.8|4960.8|5073.3|5053.3|4895.9|4845.9|0
1454022000000|2016-01-28 23:00:00|5010.1|4960.1|5128.2|5078.2|5130.8|5080.8|4993.5|4948.2|0
1454281200000|2016-01-31 23:00:00|5128.5|5078.5|5114|5064|5145.7|5125.7|5062.1|5033.4|0
1454367600000|2016-02-01 23:00:00|5113.9|5063.9|4959.5|4909.5|5115.4|5068.8|4943.8|4893.8|0
1454454000000|2016-02-02 23:00:00|4959.1|4909.1|5018.3|4968.3|5037.4|4990.5|4893.6|4873.6|0
1454540400000|2016-02-03 23:00:00|5018.2|4968.2|4926.8|4876.8|5050.9|5000.9|4870.5|4849.6|0
1454626800000|2016-02-04 23:00:00|4926.7|4876.7|4923.6|4873.6|4984.6|4964.6|4903.5|4853.5|0
1454886000000|2016-02-07 23:00:00|4932.7|4882.7|4829.9|4779.9|4954.6|4929.9|4762.7|4712.7|0
1454972400000|2016-02-08 23:00:00|4829.6|4779.6|4704.8|4654.8|4849.7|4799.7|4627.1|4590.3|0
1455058800000|2016-02-09 23:00:00|4705.6|4655.6|4627.8|4577.8|4784.1|4764.1|4625|4575|0
1455145200000|2016-02-10 23:00:00|4627.9|4577.9|4548.4|4498.4|4639.3|4601|4467.6|4425.4|0
1455231600000|2016-02-11 23:00:00|4548.8|4498.8|4583.1|4533.1|4586|4536|4476.1|4456.1|0
1455490800000|2016-02-14 23:00:00|4598.7|4548.7|4662.5|4612.5|4677.9|4650.8|4597.1|4547.1|0
1455577200000|2016-02-15 23:00:00|4662.3|4612.3|4699.6|4649.6|4718.2|4698.2|4612.1|4592.1|0
1455663600000|2016-02-16 23:00:00|4699.4|4649.4|4811.5|4761.5|4813.7|4763.7|4646.7|4615.3|0
1455750000000|2016-02-17 23:00:00|4811.3|4761.3|4774.7|4724.7|4848.8|4828.8|4748.5|4708.8|0
1455836400000|2016-02-18 23:00:00|4774.5|4724.5|4732.9|4682.9|4782.6|4750.1|4689.5|4669.5|0
1456095600000|2016-02-21 23:00:00|4722|4672|4790|4740|4805.3|4777.2|4712.3|4662.3|0
1456182000000|2016-02-22 23:00:00|4790.1|4740.1|4670.5|4620.5|4796.9|4776.9|4669.2|4619.2|0
1456268400000|2016-02-23 23:00:00|4670.4|4620.4|4732.4|4682.4|4733|4683|4562.3|4542.3|0
1456354800000|2016-02-24 23:00:00|4732.3|4682.3|4726.7|4676.7|4738.8|4699.2|4642.3|4616.2|0
1456441200000|2016-02-25 23:00:00|4726.5|4676.5|4695|4645|4777.5|4727.6|4694.1|4645|0
1456700400000|2016-02-28 23:00:00|4693.5|4643.5|4734.2|4684.2|4804.6|4760.6|4659.7|4609.7|0
1456786800000|2016-02-29 23:00:00|4733.7|4683.7|4879.6|4829.6|4890.9|4840.9|4716.7|4666.7|0
1456873200000|2016-03-01 23:00:00|4879.3|4829.3|4873.8|4823.8|4909.2|4889.2|4816.2|4796.2|0
1456959600000|2016-03-02 23:00:00|4873.7|4823.7|4955.1|4905.1|4957.6|4907.6|4838.9|4814.8|0
1457046000000|2016-03-03 23:00:00|4955|4905|4955.4|4905.4|5000.6|4972.4|4906.8|4886.8|0
1457305200000|2016-03-06 23:00:00|4948.1|4898.1|4953|4903|4975.1|4926.8|4887.6|4867.6|0
1457391600000|2016-03-07 23:00:00|4952.8|4902.8|4888.9|4838.9|4953.9|4912.7|4853.8|4821.3|0
1457478000000|2016-03-08 23:00:00|4888.7|4838.7|4910.8|4860.8|4930.9|4910.9|4873.5|4823.5|0
1457564400000|2016-03-09 23:00:00|4911|4861|4924.8|4874.8|5021.7|5001.7|4844.8|4794.8|0
1457650800000|2016-03-10 23:00:00|4924.5|4874.5|5044.5|4994.5|5046.1|4996.1|4920.8|4870.8|0
1457823600000|2016-03-12 23:00:00|5038.7|4988.7|5034.9|4984.9|5043|4993|5034.9|4984.9|0
1457910000000|2016-03-13 23:00:00|5034.4|4984.4|5106|5056|5120.5|5070.5|5019.8|4981.3|0
1457996400000|2016-03-14 23:00:00|5106.4|5056.4|5034|4984|5106.7|5056.7|5004.5|4962.9|0
1458082800000|2016-03-15 23:00:00|5034.3|4984.3|5151.3|5101.3|5160.1|5110.1|5024.8|4974.8|0
1458169200000|2016-03-16 23:00:00|5151.4|5101.4|5199.4|5149.4|5217.8|5197.8|5088.5|5068.5|0
1458255600000|2016-03-17 23:00:00|5199.6|5149.6|5189.1|5139.1|5237.3|5202.8|5157.9|5124.2|0
1458428400000|2016-03-19 23:00:00|5185.3|5135.3|5182.8|5132.8|5185.8|5135.8|5180.3|5130.3|0
1458514800000|2016-03-20 23:00:00|5182.9|5132.9|5236.8|5186.8|5245|5212.5|5139.7|5089.7|0
1458601200000|2016-03-21 23:00:00|5236.7|5186.7|5207.9|5157.9|5243.2|5193.2|5143.9|5119.1|0
1458687600000|2016-03-22 23:00:00|5207.4|5157.4|5156.7|5106.7|5252.1|5206.4|5147.9|5097.9|0
1458774000000|2016-03-23 23:00:00|5156|5106|5120.4|5070.4|5160.6|5137.7|5099.2|5049.2|0
1459116000000|2016-03-27 22:00:00|5123.9|5073.9|5114.3|5064.3|5143.9|5093.9|5099.6|5049.6|0
1459202400000|2016-03-28 22:00:00|5114.2|5064.2|5124.6|5074.6|5144.2|5094.2|5040.5|5020.5|0
1459288800000|2016-03-29 22:00:00|5124|5074|5155.3|5105.3|5174.5|5152.9|5093.9|5067.5|0
1459375200000|2016-03-30 22:00:00|5154.8|5104.8|5042.4|4992.4|5156.9|5106.9|5036.3|4986.3|0
1459461600000|2016-03-31 22:00:00|5042.5|4992.5|5019.8|4969.8|5051|5001|4970.7|4920.7|0
1459720800000|2016-04-03 22:00:00|5017.2|4967.2|4991.1|4941.1|5053|5033|4960.8|4910.8|0
1459807200000|2016-04-04 22:00:00|4990.8|4940.8|4896.9|4846.9|4990.8|4940.8|4883.9|4833.9|0
1459893600000|2016-04-05 22:00:00|4897.5|4847.5|4910.7|4860.7|4929.4|4909.4|4828.8|4808.8|0
1459980000000|2016-04-06 22:00:00|4910.9|4860.9|4767.5|4717.5|4918.7|4868.7|4749.2|4699.2|0
1460066400000|2016-04-07 22:00:00|4767.3|4717.3|4876.7|4826.7|4883.3|4851.5|4756.3|4706.3|0
1460325600000|2016-04-10 22:00:00|4872.3|4822.3|4857.5|4807.5|4912|4892|4852.4|4802.4|0
1460412000000|2016-04-11 22:00:00|4857.4|4807.4|4956.6|4906.6|4960|4910|4850.8|4800.8|0
1460498400000|2016-04-12 22:00:00|4956.1|4906.1|5012.4|4962.4|5020.8|4970.8|4941|4903.2|0
1460584800000|2016-04-13 22:00:00|5012.5|4962.5|5057.3|5007.3|5071.3|5026|5002|4952|0
1460671200000|2016-04-14 22:00:00|5057.2|5007.2|5038.8|4988.8|5061.5|5022.9|5008.5|4980|0
1460930400000|2016-04-17 22:00:00|5008.9|4958.9|5005.6|4955.6|5018.9|4989.7|4948.6|4928.6|0
1461016800000|2016-04-18 22:00:00|5005.4|4955.4|5049.9|4999.9|5052.4|5031|5000.8|4952.4|0
1461103200000|2016-04-19 22:00:00|5049.8|4999.8|5100.4|5050.4|5119.2|5069.2|5001.9|4968.3|0
1461189600000|2016-04-20 22:00:00|5099.9|5049.9|5101.9|5051.9|5142|5109.2|5081.9|5042.9|0
1461276000000|2016-04-21 22:00:00|5101.3|5051.3|5127.6|5077.6|5133.6|5091.5|5055.4|5035.4|0
1461535200000|2016-04-24 22:00:00|5135.8|5085.8|5107.6|5057.6|5136.4|5112.8|5065.3|5028.6|0
1461621600000|2016-04-25 22:00:00|5107|5057|5086.7|5036.7|5135.3|5093.3|5046|5023.5|0
1461708000000|2016-04-26 22:00:00|5086.3|5036.3|5114.3|5064.3|5119.5|5075.1|5036.2|5016.2|0
1461794400000|2016-04-27 22:00:00|5114.2|5064.2|5060.5|5010.5|5128.7|5092.2|5010.5|4990.5|0
1461880800000|2016-04-28 22:00:00|5060.3|5010.3|5075.4|5025.4|5114.3|5094.3|5035.4|4995|0
1462140000000|2016-05-01 22:00:00|5072.7|5022.7|5123.9|5073.9|5126.9|5081.9|5030.6|5010.6|0
1462226400000|2016-05-02 22:00:00|5123.8|5073.8|5030.2|4980.2|5129.9|5079.9|5002.1|4968.6|0
1462312800000|2016-05-03 22:00:00|5030.1|4980.1|5031.3|4981.3|5061.8|5041.8|4984.7|4956.1|0
1462399200000|2016-05-04 22:00:00|5030.7|4980.7|5061.5|5011.5|5106.4|5086.4|5026.5|4976.5|0
1462485600000|2016-05-05 22:00:00|5061.6|5011.6|5054.4|5004.4|5068.5|5047.6|4992.1|4957.3|0
1462744800000|2016-05-08 22:00:00|5047.8|4997.8|4971.2|4921.2|5058.8|5015.9|4953.2|4903.2|0
1462831200000|2016-05-09 22:00:00|4970.7|4920.7|4981.7|4931.7|5012.1|4962.1|4927.8|4906.6|0
1462917600000|2016-05-10 22:00:00|4981.8|4931.8|4875.9|4825.9|4985.6|4935.6|4868.8|4820.6|0
1463004000000|2016-05-11 22:00:00|4875.8|4825.8|4929.8|4879.8|4973.7|4953.7|4846|4796|0
1463090400000|2016-05-12 22:00:00|4929.6|4879.6|4825.4|4775.4|4931.3|4903.7|4816.6|4766.6|0
1463349600000|2016-05-15 22:00:00|4810.4|4760.4|4853.6|4803.6|4860.6|4812.3|4776.1|4756.1|0
1463436000000|2016-05-16 22:00:00|4853.7|4803.7|4794.9|4744.9|4887.7|4837.7|4775.2|4733.3|0
1463522400000|2016-05-17 22:00:00|4794.8|4744.8|4819.6|4769.6|4845|4815.3|4775.3|4725.3|0
1463608800000|2016-05-18 22:00:00|4820.1|4770.1|4833.4|4783.4|4833.4|4791.3|4767.3|4740.2|0
1463695200000|2016-05-19 22:00:00|4833.3|4783.3|4868.2|4818.2|4872.5|4822.5|4800.7|4763.7|0
1463954400000|2016-05-22 22:00:00|4871.5|4821.5|4848.5|4798.5|4882.2|4862.2|4832.4|4782.4|0
1464040800000|2016-05-23 22:00:00|4848.6|4798.6|4901.5|4851.5|4908.6|4875.3|4826.1|4778.4|0
1464127200000|2016-05-24 22:00:00|4901.6|4851.6|4955.8|4905.8|4965.1|4925.5|4898.9|4848.9|0
1464213600000|2016-05-25 22:00:00|4955.3|4905.3|4984.9|4934.9|4987.2|4952.5|4934.7|4892.5|0
1464300000000|2016-05-26 22:00:00|4984.8|4934.8|4987.9|4937.9|4992.8|4946|4924.6|4904.6|0
1464559200000|2016-05-29 22:00:00|4992.9|4942.9|5011.8|4961.8|5018.3|4973.5|4959.5|4926.3|0
1464645600000|2016-05-30 22:00:00|5011.2|4961.2|4973.8|4923.8|5020.4|4992.7|4947.3|4897.3|0
1464732000000|2016-05-31 22:00:00|4973.7|4923.7|4883.4|4833.4|4982.7|4936.9|4851.3|4823.4|0
1464818400000|2016-06-01 22:00:00|4883.3|4833.3|4925|4875|4927.9|4890.2|4870.9|4821.4|0
1464904800000|2016-06-02 22:00:00|4924.5|4874.5|4820.1|4770.1|4928.2|4878.2|4783.2|4757.3|0
1465164000000|2016-06-05 22:00:00|4821.9|4771.9|4798.5|4748.5|4828.2|4795.2|4778.3|4728.3|0
1465250400000|2016-06-06 22:00:00|4798.4|4748.4|4845.7|4795.7|4878.3|4843.9|4774.5|4743.2|0
1465336800000|2016-06-07 22:00:00|4845.1|4795.1|4859.5|4809.5|4883.8|4863.8|4829.9|4781|0
1465423200000|2016-06-08 22:00:00|4859|4809|4836.7|4786.7|4861|4822.6|4788.5|4768.5|0
1465509600000|2016-06-09 22:00:00|4836.8|4786.8|4720|4670|4837.4|4787.4|4696.9|4646.9|0
1465768800000|2016-06-12 22:00:00|4710.8|4660.8|4562.3|4512.3|4710.8|4660.8|4553.9|4503.9|0
1465855200000|2016-06-13 22:00:00|4562.4|4512.4|4528.9|4478.9|4575.1|4534.5|4482.9|4443.7|0
1465941600000|2016-06-14 22:00:00|4528.8|4478.8|4479.1|4429.1|4559.7|4522|4471.3|4421.3|0
1466028000000|2016-06-15 22:00:00|4478.4|4428.4|4517.7|4467.7|4522.9|4472.9|4408.3|4369.5|0
1466114400000|2016-06-16 22:00:00|4517.5|4467.5|4587.5|4537.5|4600|4550|4473.3|4445.3|0
1466373600000|2016-06-19 22:00:00|4636.6|4586.6|4678.7|4628.7|4697.9|4659.4|4620|4580.4|0
1466460000000|2016-06-20 22:00:00|4677.5|4627.5|4676.3|4626.3|4714|4664|4618.8|4598.8|0
1466546400000|2016-06-21 22:00:00|4676.4|4626.4|4598.7|4548.7|4697.7|4647.7|4595.9|4545.9|0
1466632800000|2016-06-22 22:00:00|4600.6|4550.6|4788.5|4738.5|4794.1|4744.1|4600.6|4550.6|0
1466719200000|2016-06-23 22:00:00|4790.7|4740.7|4293.9|4243.9|4806.2|4756.2|4129.2|4079.2|0
1466978400000|2016-06-26 22:00:00|4268.4|4218.4|4316.9|4266.9|4392.9|4370.7|4231.5|4181.5|0
1467064800000|2016-06-27 22:00:00|4317.1|4267.1|4447.7|4397.7|4453.5|4403.5|4317.1|4267.1|0
1467151200000|2016-06-28 22:00:00|4447|4397|4495.2|4445.2|4504.3|4475.2|4422.2|4372.2|0
1467237600000|2016-06-29 22:00:00|4494.6|4444.6|4517.5|4467.5|4559.3|4509.3|4432.9|4384.2|0
1467324000000|2016-06-30 22:00:00|4517.6|4467.6|4511.6|4461.6|4533.8|4495|4469|4449|0
1467583200000|2016-07-03 22:00:00|4518.9|4468.9|4538.5|4488.5|4552.8|4510.9|4502.6|4453|0
1467669600000|2016-07-04 22:00:00|4538.3|4488.3|4418|4368|4538.3|4488.3|4384.5|4334.5|0
1467756000000|2016-07-05 22:00:00|4417.9|4367.9|4411.8|4361.8|4419.6|4379.4|4324.5|4304.5|0
1467842400000|2016-07-06 22:00:00|4411.4|4361.4|4412.3|4362.3|4444.8|4424.8|4380.6|4330.6|0
1467928800000|2016-07-07 22:00:00|4412.2|4362.2|4462.3|4412.3|4475.5|4446.3|4384.3|4344.3|0
1468188000000|2016-07-10 22:00:00|4460.9|4410.9|4553.5|4503.5|4586.3|4551.2|4460.9|4410.9|0
1468274400000|2016-07-11 22:00:00|4553.6|4503.6|4611.6|4561.6|4630|4605.5|4547|4497|0
1468360800000|2016-07-12 22:00:00|4611.4|4561.4|4571.1|4521.1|4631|4611|4554.4|4504.4|0
1468447200000|2016-07-13 22:00:00|4570.9|4520.9|4601|4551|4652.3|4612.2|4560.8|4510.8|0
1468533600000|2016-07-14 22:00:00|4600.6|4550.6|4554.5|4504.5|4609|4571.5|4545.3|4495.3|0
1468792800000|2016-07-17 22:00:00|4590.3|4540.3|4584.9|4534.9|4627.9|4601.2|4564|4530.9|0
1468879200000|2016-07-18 22:00:00|4584.8|4534.8|4625.3|4575.3|4626.6|4585|4556.6|4513|0
1468965600000|2016-07-19 22:00:00|4625.4|4575.4|4619.6|4569.6|4660.6|4613.9|4601.8|4559.6|0
1469052000000|2016-07-20 22:00:00|4619.4|4569.4|4632.5|4582.5|4662|4631.5|4609.6|4559.6|0
1469138400000|2016-07-21 22:00:00|4632.4|4582.4|4677.2|4627.2|4686|4646.2|4616.7|4566.7|0
1469397600000|2016-07-24 22:00:00|4675.1|4625.1|4676.2|4626.2|4703.5|4676.4|4645.9|4610|0
1469484000000|2016-07-25 22:00:00|4675.9|4625.9|4708.3|4658.3|4710.8|4666.2|4610.7|4590.7|0
1469570400000|2016-07-26 22:00:00|4708.4|4658.4|4719.5|4669.5|4746.2|4726.2|4691.5|4652.8|0
1469656800000|2016-07-27 22:00:00|4719.2|4669.2|4743.7|4693.7|4758.4|4738.4|4694.4|4644.8|0
1469743200000|2016-07-28 22:00:00|4743.5|4693.5|4779|4729|4779.9|4735.4|4700.4|4665.2|0
1470002400000|2016-07-31 22:00:00|4786.4|4736.4|4751.5|4701.5|4836|4816|4741.8|4691.8|0
1470088800000|2016-08-01 22:00:00|4751.7|4701.7|4699.5|4649.5|4770.9|4721.9|4671.9|4621.9|0
1470175200000|2016-08-02 22:00:00|4699.3|4649.3|4693.4|4643.4|4718.5|4668.5|4641.1|4611.9|0
1470261600000|2016-08-03 22:00:00|4693.3|4643.3|4704.5|4654.5|4713.6|4678.5|4665.7|4637.6|0
1470348000000|2016-08-04 22:00:00|4704.3|4654.3|4702.4|4652.4|4726.9|4680.5|4656.8|4636.8|0
1470607200000|2016-08-07 22:00:00|4701.8|4651.8|4724.6|4674.6|4730.9|4691.8|4685.6|4649.3|0
1470693600000|2016-08-08 22:00:00|4724.3|4674.3|4780.2|4730.2|4798.1|4764.2|4707.4|4663.4|0
1470780000000|2016-08-09 22:00:00|4780|4730|4815.5|4765.5|4824.7|4781.7|4766.1|4716.1|0
1470866400000|2016-08-10 22:00:00|4815.3|4765.3|4838.8|4788.8|4856.6|4807.9|4794.9|4756.3|0
1470952800000|2016-08-11 22:00:00|4838.7|4788.7|4854|4804|4862.4|4827.8|4819.7|4784.8|0
1471212000000|2016-08-14 22:00:00|4852.5|4802.5|4829.9|4779.9|4869.1|4831.8|4827.2|4779.9|0
1471298400000|2016-08-15 22:00:00|4830.1|4780.1|4779.4|4729.4|4836.1|4800.6|4769|4719|0
1471384800000|2016-08-16 22:00:00|4779.1|4729.1|4771.4|4721.4|4800|4750.8|4715.3|4673.9|0
1471471200000|2016-08-17 22:00:00|4772.3|4722.3|4745.2|4695.2|4775.9|4725.9|4721.6|4684.9|0
1471557600000|2016-08-18 22:00:00|4745.3|4695.3|4739.4|4689.4|4760|4726|4699.6|4664.3|0
1471816800000|2016-08-21 22:00:00|4738.2|4688.2|4744.6|4694.6|4764.7|4744.7|4698.4|4663.5|86157723
1471903200000|2016-08-22 22:00:00|4744.5|4694.5|4714.5|4664.5|4775.5|4725.5|4703|4663|61658874
1471989600000|2016-08-23 22:00:00|4714.6|4664.6|4710.2|4660.2|4740.7|4693.3|4676.7|4630|103951351
1472076000000|2016-08-24 22:00:00|4710.1|4660.1|4688.9|4638.9|4716.9|4684.3|4679.1|4629.1|129738535
1472162400000|2016-08-25 22:00:00|4688.7|4638.7|4686.1|4636.1|4726.5|4700.8|4644.3|4594.3|46029285
1472421600000|2016-08-28 22:00:00|4681.3|4631.3|4743.5|4693.5|4744.2|4694.2|4675.3|4625.3|43457549
1472508000000|2016-08-29 22:00:00|4743.4|4693.4|4738.4|4688.4|4760.3|4710.3|4707.2|4676.5|84617582
1472594400000|2016-08-30 22:00:00|4739.3|4689.3|4723.7|4673.7|4739.6|4719.2|4695.3|4650.7|140388279
1472680800000|2016-08-31 22:00:00|4723.8|4673.8|4745.9|4695.9|4763|4743|4706.3|4673.3|236856902
1472767200000|2016-09-01 22:00:00|4746|4696|4796.7|4746.7|4799.4|4757.1|4716.6|4695.7|193581262
1473026400000|2016-09-04 22:00:00|4793.7|4743.7|4807.5|4757.5|4817.3|4784.1|4777.4|4742.3|174651394
1473112800000|2016-09-05 22:00:00|4808.2|4758.2|4781.3|4731.3|4823.3|4785|4742.9|4715.4|197274449
1473199200000|2016-09-06 22:00:00|4781.4|4731.4|4775.7|4725.7|4794.2|4748.5|4749.9|4712.2|120358617
1473285600000|2016-09-07 22:00:00|4775.6|4725.6|4784.8|4734.8|4794.1|4774.1|4728.3|4708.3|130879703
1473372000000|2016-09-08 22:00:00|4784.6|4734.6|4640|4590|4791.7|4750.6|4634.8|4584.8|157212339
1473631200000|2016-09-11 22:00:00|4644.9|4594.9|4728.7|4678.7|4737|4687|4591.2|4541.2|216372199
1473717600000|2016-09-12 22:00:00|4728.1|4678.1|4599.4|4549.4|4728.1|4678.1|4548.6|4498.6|333160711
1473804000000|2016-09-13 22:00:00|4598.8|4548.8|4556|4506|4612.6|4568.6|4545.1|4495.1|243902312
1473890400000|2016-09-14 22:00:00|4555.8|4505.8|4581.9|4531.9|4598.5|4548.5|4531|4481|106235687
1473976800000|2016-09-15 22:00:00|4581.8|4531.8|4520.7|4470.7|4588.9|4538.9|4468.7|4446.8|1449263737
1474236000000|2016-09-18 22:00:00|4520.8|4470.8|4557.8|4507.8|4582.5|4542.5|4515.8|4465.8|475232205
1474322400000|2016-09-19 22:00:00|4557.9|4507.9|4557.8|4507.8|4576.2|4544.2|4529.5|4500|220528043
1474408800000|2016-09-20 22:00:00|4557.7|4507.7|4598.9|4548.9|4621.4|4572.7|4541.8|4491.8|132228270
1474495200000|2016-09-21 22:00:00|4598.8|4548.8|4617.9|4567.9|4630.4|4595.2|4563.1|4539.9|159859724
1474581600000|2016-09-22 22:00:00|4617.8|4567.8|4585.4|4535.4|4622.6|4591.4|4568.1|4533.6|361009947
1474840800000|2016-09-25 22:00:00|4581.9|4531.9|4586.6|4536.6|4596.7|4559.5|4534.8|4502.1|283133419
1474927200000|2016-09-26 22:00:00|4586.4|4536.4|4562.2|4512.2|4623|4582.5|4522.4|4492.8|388065117
1475013600000|2016-09-27 22:00:00|4562.3|4512.3|4619.6|4569.6|4624.3|4574.3|4545.9|4495.9|161133718
1475100000000|2016-09-28 22:00:00|4619.5|4569.5|4597|4547|4642.4|4622.4|4570.4|4520.4|113780401
1475186400000|2016-09-29 22:00:00|4596.5|4546.5|4600|4550|4620.6|4585.8|4534.2|4507.1|241776600
1475445600000|2016-10-02 22:00:00|4608|4558|4623.4|4573.4|4630.9|4599.1|4591.7|4541.7|98021829
1475532000000|2016-10-03 22:00:00|4623.3|4573.3|4619.5|4569.5|4658.8|4623.2|4606.5|4556.5|99494712
1475618400000|2016-10-04 22:00:00|4619.6|4569.6|4600.1|4550.1|4638|4602.9|4571.2|4541.4|74208939
1475704800000|2016-10-05 22:00:00|4599.9|4549.9|4574.9|4524.9|4615|4569.2|4546.6|4505.3|94970413
1475791200000|2016-10-06 22:00:00|4574.7|4524.7|4517.1|4467.1|4576.6|4526.6|4495.9|4447.3|132348320
1476050400000|2016-10-09 22:00:00|4531.7|4481.7|4572.5|4522.5|4575|4538.6|4486.1|4465.2|113003607
1476136800000|2016-10-10 22:00:00|4572.4|4522.4|4589.6|4539.6|4601.6|4566.2|4546.3|4499.4|96909781
1476223200000|2016-10-11 22:00:00|4589.4|4539.4|4585.4|4535.4|4610.5|4578.7|4564.6|4529.8|78392383
1476309600000|2016-10-12 22:00:00|4585.3|4535.3|4592.5|4542.5|4602.7|4552.7|4527.9|4484.3|124729140
1476396000000|2016-10-13 22:00:00|4592.6|4542.6|4646.9|4596.9|4657.6|4627.7|4584.7|4534.7|111305510
1476655200000|2016-10-16 22:00:00|4649.3|4599.3|4621|4571|4652.1|4618.6|4598.7|4561.6|73084794
1476741600000|2016-10-17 22:00:00|4621.2|4571.2|4695.9|4645.9|4707.4|4667.6|4618.1|4568.1|447953932
1476828000000|2016-10-18 22:00:00|4695.3|4645.3|4744.9|4694.9|4753.9|4712.4|4676.1|4641.3|276663840
1476914400000|2016-10-19 22:00:00|4744.8|4694.8|4771.8|4721.8|4773.8|4738.2|4725.3|4690.6|375938682
1477000800000|2016-10-20 22:00:00|4771.6|4721.6|4760.7|4710.7|4775.5|4737.8|4713.8|4693.8|182320377
1477260000000|2016-10-23 22:00:00|4756.6|4706.6|4768.8|4718.8|23388.5|23368.5|4749.4|4699.4|19427941
1477346400000|2016-10-24 22:00:00|4768.6|4718.6|4736|4686|4779.4|4734.3|999.4|979.4|20365999
1477432800000|2016-10-25 22:00:00|4735.7|4685.7|4720.5|4670.5|4735.7|4699.5|4691.2|4657.9|19146676
1477519200000|2016-10-26 22:00:00|4719.8|4669.8|4691|4641|4729.1|4709.1|4674.5|4628.6|13777909
1477605600000|2016-10-27 22:00:00|4690.9|4640.9|4677.4|4627.4|4702.8|4672.8|4651.9|4607.3|13122066
1477778400000|2016-10-29 22:00:00|4662.5|4612.5|4671.1|4621.1|4676.3|4626.3|4659.9|4609.9|0
1477868400000|2016-10-30 23:00:00|4671.7|4621.7|4672.2|4622.2|4692.5|4655.9|4645.1|4614.6|17999301
1477954800000|2016-10-31 23:00:00|4672.9|4622.9|4633.5|4583.5|4699.5|4655.5|4616.3|4566.3|12532625
1478041200000|2016-11-01 23:00:00|4633.6|4583.6|4574|4524|4636.7|4590.4|4562|4512|16438903
1478127600000|2016-11-02 23:00:00|4574.6|4524.6|4563.7|4513.7|4588.8|4542.5|4524.9|4502.9|17733577
1478214000000|2016-11-03 23:00:00|4563.1|4513.1|4485.1|4435.1|4570.3|4520.3|4480.2|4430.2|17695417
1478473200000|2016-11-06 23:00:00|4542.1|4492.1|4584|4534|4589.2|4541.1|4522.1|4472.1|15595139
1478559600000|2016-11-07 23:00:00|4581.2|4531.2|4631.2|4531.2|4638.1|4567|4559.6|4505.9|14764119
1478646000000|2016-11-08 23:00:00|4631.8|4531.8|4534.5|4484.5|4667.1|4567.1|4380.9|4280.9|27232020
1478732400000|2016-11-09 23:00:00|4534.3|4484.3|4454|4404|4567.4|4517.4|4404.6|4383.3|35624192
1478818800000|2016-11-10 23:00:00|4454.1|4404.1|4419.3|4369.3|4470.9|4429|4374.9|4352|34298344
1479078000000|2016-11-13 23:00:00|4427.5|4377.5|4408.2|4358.2|4455.9|4406.9|4366.4|4340.2|26394230
1479164400000|2016-11-14 23:00:00|4408.3|4358.3|4446.6|4396.6|4449.8|4416.6|4393.9|4351.9|25711414
1479250800000|2016-11-15 23:00:00|4446.5|4396.5|4407.3|4357.3|4461.3|4413.7|4362.9|4342.9|25129349
1479337200000|2016-11-16 23:00:00|4407.4|4357.4|4457.9|4407.9|4458.6|4413.9|4394.2|4354|19387000
1479423600000|2016-11-17 23:00:00|4457.6|4407.6|4443.3|4393.3|4461.5|4411.5|4384.9|4364.9|20010572
1479682800000|2016-11-20 23:00:00|4437.7|4387.7|4469.1|4419.1|4478.7|4440.2|4411.1|4383.1|23173069
1479769200000|2016-11-21 23:00:00|4469|4419|4479|4429|4501.4|4454|4447.3|4409.9|21418820
1479855600000|2016-11-22 23:00:00|4478.9|4428.9|4457|4407|4495.3|4475.3|4435.1|4397.7|21353907
1479942000000|2016-11-23 23:00:00|4457.5|4407.5|4475.7|4425.7|4478.1|4453.3|4438.5|4392|13943518
1480028400000|2016-11-24 23:00:00|4475.8|4425.8|4498.4|4448.4|4504.8|4459.8|4423.4|4403.4|18595561
1480287600000|2016-11-27 23:00:00|4486.9|4436.9|4441.6|4391.6|4495.5|4445.7|4423.9|4390|15083166
1480374000000|2016-11-28 23:00:00|4442.3|4392.3|4439.2|4389.2|4456.7|4420.7|4409.9|4387.3|18153344
1480460400000|2016-11-29 23:00:00|4439|4389|4460|4410|4482.5|4462.5|4431.9|4381.9|29962571
1480546800000|2016-11-30 23:00:00|4460.2|4410.2|4446.2|4396.2|4471.8|4449.5|4429.9|4392|16994013
1480633200000|2016-12-01 23:00:00|4446|4396|4415.9|4365.9|4447.2|4409.8|4397.3|4357.5|20858658
1480892400000|2016-12-04 23:00:00|4418|4368|4442.9|4392.9|4446.2|4424.8|4351.3|4301.3|23064937
1480978800000|2016-12-05 23:00:00|4442.8|4392.8|4529.2|4479.2|4535.3|4485.3|4432.6|4383.2|22050807
1481065200000|2016-12-06 23:00:00|4528.6|4478.6|4614.9|4564.9|4637.9|4587.9|4514.1|4474.3|32098025
1481151600000|2016-12-07 23:00:00|4614.5|4564.5|4659.3|4609.3|4667.9|4618.9|4596.2|4561.7|32494787
1481238000000|2016-12-08 23:00:00|4659|4609|4674.4|4624.4|4675.6|4642.6|4603.4|4583.4|33073715
1481497200000|2016-12-11 23:00:00|4675.7|4625.7|4653.6|4603.6|4719.1|4669.1|4645.4|4600.8|19409141
1481583600000|2016-12-12 23:00:00|4653|4603|4669.1|4619.1|4681.8|4639.1|4616.9|4596.9|39818166
1481670000000|2016-12-13 23:00:00|4668.6|4618.6|4617.3|4567.3|4671.2|4651.2|4606.5|4558.8|25611305
1481756400000|2016-12-14 23:00:00|4617.2|4567.2|4618.6|4568.6|4632.9|4590.2|4539.7|4519.7|28425917
1481842800000|2016-12-15 23:00:00|4618|4568|4650.8|4600.8|4657.7|4628.1|4606.6|4556.6|34317277
1482102000000|2016-12-18 23:00:00|4646.1|4596.1|4645.7|4595.7|4663.5|4643.5|4630.7|4590|23461721
1482188400000|2016-12-19 23:00:00|4645.5|4595.5|4678.6|4628.6|4682.4|4649.8|4638.6|4592|24647254
1482274800000|2016-12-20 23:00:00|4678.7|4628.7|4670|4620|4680.7|4655.9|4645.4|4616.6|24390132
1482361200000|2016-12-21 23:00:00|4670.1|4620.1|4633.3|4583.3|4673.9|4634.1|4615.1|4580.4|20358914
1482447600000|2016-12-22 23:00:00|4633.2|4583.2|4663.7|4613.7|4667.2|4628.7|4621.5|4581.6|12261926
1482793200000|2016-12-26 23:00:00|4663.8|4613.8|4680.4|4630.4|4690.3|4661.3|4641.1|4606.2|17621366
1482879600000|2016-12-27 23:00:00|4680.6|4630.6|4655.9|4605.9|4693.4|4661.1|4649.5|4603.1|16449922
1482966000000|2016-12-28 23:00:00|4656.1|4606.1|4693.4|4643.4|4696.7|4666.2|4643|4598.5|13690842
1483052400000|2016-12-29 23:00:00|4694|4644|4682.5|4632.5|4706|4670.3|4654.4|4631.4|14780377
1483311600000|2017-01-01 23:00:00|4719.7|4699.7|4755.5|4705.5|4760.4|4723|4718.3|4698.3|8183831
1483398000000|2017-01-02 23:00:00|4757.3|4707.3|4767.2|4717.2|4782.2|4755.6|4733.1|4694.3|23630916
1483484400000|2017-01-03 23:00:00|4767.3|4717.3|4768.9|4718.9|4773.3|4742.7|4737.9|4711.7|21614068
1483570800000|2017-01-04 23:00:00|4768.8|4718.8|4756.3|4706.3|4771.5|4727.1|4726.9|4695.4|25329726
1483657200000|2017-01-05 23:00:00|4756.1|4706.1|4733.4|4683.4|4756.6|4706.6|4695.9|4675.9|23463369
1483916400000|2017-01-08 23:00:00|4738.7|4688.7|4696.5|4646.5|4749.8|4699.8|4684.5|4645|20579920
1484002800000|2017-01-09 23:00:00|4696.6|4646.6|4631.6|4581.6|4710.8|4660.8|4622.2|4578|42511504
1484089200000|2017-01-10 23:00:00|4631.5|4581.5|4631.5|4581.5|4637.7|4607.6|4576|4553.7|34820269
1484175600000|2017-01-11 23:00:00|4631.4|4581.4|4638.7|4588.7|4641.4|4593.1|4559.6|4539.6|33708335
1484262000000|2017-01-12 23:00:00|4638.6|4588.6|4639.3|4589.3|4646.5|4609.8|4594.3|4574.3|31453773
1484521200000|2017-01-15 23:00:00|4633.3|4583.3|4606.1|4556.1|4640.9|4599|4591.3|4556.1|35018479
1484607600000|2017-01-16 23:00:00|4605.5|4555.5|4625.9|4575.9|4634.6|4595|4399.2|4379.2|44061369
1484694000000|2017-01-17 23:00:00|4625.8|4575.8|4638.9|4588.9|4644.1|4603.4|4589.6|4569.6|33491003
1484780400000|2017-01-18 23:00:00|4639|4589|4604.3|4554.3|4646.4|4596.4|4570.6|4542.4|88447065
1484866800000|2017-01-19 23:00:00|4604.2|4554.2|4599.3|4549.3|4617.2|4577.8|4577.6|4536.9|88194625
1485126000000|2017-01-22 23:00:00|4597.7|4547.7|4581.7|4531.7|4597.7|4573.6|4550.8|4508.4|82735492
1485212400000|2017-01-23 23:00:00|4581.6|4531.6|4631.9|4581.9|4639.1|4589.1|4564.3|4525.6|57481913
1485298800000|2017-01-24 23:00:00|4631.8|4581.8|4628.2|4578.2|4647.8|4604|4583.4|4563.4|68629245
1485385200000|2017-01-25 23:00:00|4628.1|4578.1|4615|4565|4645.2|4600.3|4594.5|4559.8|94562028
1485471600000|2017-01-26 23:00:00|4614.5|4564.5|4620.9|4570.9|4623.9|4584.2|4553.6|4533.6|112969723
1485730800000|2017-01-29 23:00:00|4607|4557|4535.7|4485.7|4613.1|4563.1|4501.7|4469.2|127987436
1485817200000|2017-01-30 23:00:00|4535.6|4485.6|4517.1|4467.1|4538.6|4496.2|4474.7|4444.2|80137132
1485903600000|2017-01-31 23:00:00|4516.7|4466.7|4494.7|4444.7|4535.9|4485.9|4464.8|4433.4|78887446
1485990000000|2017-02-01 23:00:00|4494.8|4444.8|4527|4477|4532.8|4501.8|4463.9|4423.3|58451394
1486076400000|2017-02-02 23:00:00|4526.9|4476.9|4564.8|4514.8|4566.4|4532.9|4506.1|4462.7|70027024
1486335600000|2017-02-05 23:00:00|4565|4515|4595.4|4545.4|4649.1|4629.1|4555.4|4505.4|80452400
1486422000000|2017-02-06 23:00:00|4595.3|4545.3|4636.6|4586.6|4642.5|4610.7|4577.8|4527.8|78015043
1486508400000|2017-02-07 23:00:00|4636.7|4586.7|4623.8|4573.8|4649.1|4599.1|4554.9|4534.9|55948312
1486594800000|2017-02-08 23:00:00|4623.3|4573.3|4615.8|4565.8|4642.8|4592.8|4529.2|4509.2|338575688
1486681200000|2017-02-09 23:00:00|4616.3|4566.3|4628|4578|4641.5|4621.5|4604.9|4564.1|200245405
1486940400000|2017-02-12 23:00:00|4629.2|4579.2|4627.5|4577.5|4636|4615.6|4597.4|4572.8|126900092
1487026800000|2017-02-13 23:00:00|4627.4|4577.4|4639.5|4589.5|4643.5|4608.2|4589.1|4568.7|71874753
1487113200000|2017-02-14 23:00:00|4639.4|4589.4|4652.4|4602.4|4655.3|4623.9|4612.1|4585.4|98567470
1487199600000|2017-02-15 23:00:00|4652.3|4602.3|4667.9|4617.9|4670.2|4638.4|4623|4590.4|50606856
1487286000000|2017-02-16 23:00:00|4667.7|4617.7|4674.4|4624.4|4674.9|4624.9|4614.6|4594.6|104074300
1487545200000|2017-02-19 23:00:00|4663.9|4613.9|4678.2|4628.2|4689.2|4657.9|4656.3|4612.4|99372126
1487631600000|2017-02-20 23:00:00|4678.6|4628.6|4713.2|4663.2|4717.6|4688.5|4650.8|4622.2|146206651
1487718000000|2017-02-21 23:00:00|4712.7|4662.7|4708|4658|4723.9|4703.9|4680.6|4648|119784544
1487804400000|2017-02-22 23:00:00|4707.5|4657.5|4681|4631|4707.8|4664|4656.6|4622|77987632
1487890800000|2017-02-23 23:00:00|4680.8|4630.8|4660.5|4610.5|4680.8|4639.2|4608.6|4588.6|86485046
1488150000000|2017-02-26 23:00:00|4665.1|4615.1|4653.8|4603.8|4672.2|4626.9|4608.4|4588.4|58310496
1488236400000|2017-02-27 23:00:00|4654.3|4604.3|4650.4|4600.4|4659.7|4620.7|4598.1|4578.1|80021658
1488322800000|2017-02-28 23:00:00|4649.5|4599.5|4729|4679|4738.6|4694.6|4647.2|4597.2|108769796
1488409200000|2017-03-01 23:00:00|4728.5|4678.5|4726.9|4676.9|4734.3|4706.4|4690|4667.3|86789618
1488495600000|2017-03-02 23:00:00|4726.8|4676.8|4675.8|4625.8|4726.8|4685.2|4656.5|4622.5|97174929
1488754800000|2017-03-05 23:00:00|4668.3|4618.3|4662.4|4612.4|4671.4|4625.8|4607|4587|108080393
1488841200000|2017-03-06 23:00:00|4662.5|4612.5|4673.4|4623.4|4681.3|4645.5|4635.4|4604|128316051
1488927600000|2017-03-07 23:00:00|4673.3|4623.3|4642.6|4592.6|4674.2|4624.2|4615.7|4590.9|81854866
1489014000000|2017-03-08 23:00:00|4642.7|4592.7|4665.3|4615.3|4667.5|4633.1|4620.7|4590.2|102107544
1489100400000|2017-03-09 23:00:00|4665.2|4615.2|4647.2|4597.2|4674.7|4644.2|4634.6|4586.9|129382297
1489273200000|2017-03-11 23:00:00|4648.4|4598.4|4645.1|4595.1|4650.2|4600.2|4643.8|4593.8|0
1489359600000|2017-03-12 23:00:00|4644.9|4594.9|4649.7|4599.7|4655|4629.9|4619|4587.7|78026749
1489446000000|2017-03-13 23:00:00|4649.4|4599.4|4615.7|4565.7|4651.1|4615.8|4590.4|4558.1|87998191
1489532400000|2017-03-14 23:00:00|4615.2|4565.2|4614.9|4564.9|4624.3|4591.2|4574.9|4543.4|86664458
1489618800000|2017-03-15 23:00:00|4615|4565|4626.2|4576.2|4640.1|4596.6|4597|4564|83459335
1489705200000|2017-03-16 23:00:00|4626.1|4576.1|5106.7|5056.7|5114.5|5072.9|4595.5|4564.1|203285894
1489878000000|2017-03-18 23:00:00|5103|5053|5100.5|5050.5|5104.5|5054.5|5099.6|5049.6|0
1489964400000|2017-03-19 23:00:00|5100.6|5050.6|4646|4596|5112.8|5092.8|4374.1|4354.1|68763448
1490050800000|2017-03-20 23:00:00|4645.9|4595.9|4641.8|4591.8|4670.3|4646.7|4637.4|4587.4|129823141
1490137200000|2017-03-21 23:00:00|4641.7|4591.7|4654.3|4604.3|4656.3|4615.1|4604.6|4581.5|85817975
1490223600000|2017-03-22 23:00:00|4654.4|4604.4|4678.3|4628.3|4689.6|4656.5|4618.8|4592.2|163502445
1490310000000|2017-03-23 23:00:00|4678.7|4628.7|4707.1|4657.1|4714.1|4675.7|4677.8|4627.8|113501926
1490565600000|2017-03-26 22:00:00|4696.1|4646.1|4757.9|4707.9|4759.2|4710.4|4664.7|4614.7|136804134
1490652000000|2017-03-27 22:00:00|4758.1|4708.1|4876.3|4826.3|4885.6|4837.7|4756.7|4706.7|204802455
1490738400000|2017-03-28 22:00:00|4876.4|4826.4|4912.8|4862.8|4917.5|4877|4863.4|4825.1|151950979
1490824800000|2017-03-29 22:00:00|4912.9|4862.9|5006|4956|5006|4972.6|4905.4|4860.5|190494144
1490911200000|2017-03-30 22:00:00|5006.1|4956.1|5028.6|4978.6|5041.1|4996.9|4973.5|4933.8|218824830
1491170400000|2017-04-02 22:00:00|5034.1|4984.1|5006.6|4956.6|5045.2|5010|4978.5|4928.5|142536034
1491256800000|2017-04-03 22:00:00|5006.2|4956.2|4996.4|4946.4|5008.5|4970.9|4959.7|4932|120596099
1491343200000|2017-04-04 22:00:00|4996.4|4946.4|4978.1|4928.1|5018.6|4977.2|4954.3|4920.1|97086578
1491429600000|2017-04-05 22:00:00|4978|4928|5019.2|4969.2|5023.4|4996.1|4949.1|4914.7|97761537
1491516000000|2017-04-06 22:00:00|5019.1|4969.1|5009.9|4959.9|5021.1|4979.9|4975.6|4935.3|83368270
1491775200000|2017-04-09 22:00:00|5007.6|4957.6|4979.1|4929.1|5021.9|4971.9|4950.6|4922.8|46230382
1491861600000|2017-04-10 22:00:00|4980|4930|5005.8|4955.8|5006.4|4963.8|4955.7|4908.1|58369026
1491948000000|2017-04-11 22:00:00|5005.4|4955.4|4989.8|4939.8|5009.5|4989.5|4980.5|4939.4|61068702
1492034400000|2017-04-12 22:00:00|4989.7|4939.7|4981|4931|4999.8|4973.1|4949.8|4915.7|56847748
1492380000000|2017-04-16 22:00:00|4975.4|4925.4|5006.4|4956.4|5012.1|4962.1|4967.9|4917.9|0
1492466400000|2017-04-17 22:00:00|5005.2|4955.2|4933.5|4883.5|5007.2|4957.2|4910.7|4868.1|72258251
1492552800000|2017-04-18 22:00:00|4932.6|4882.6|4932.8|4882.8|4959.8|4937.4|4929.7|4879.7|117678066
1492639200000|2017-04-19 22:00:00|4932.9|4882.9|4928.7|4878.7|4946.9|4926.9|4893.1|4873.1|97470519
1492725600000|2017-04-20 22:00:00|4928.9|4878.9|4915.8|4865.8|4938.2|4894.9|4884.3|4847.3|61933904
1492984800000|2017-04-23 22:00:00|5006.4|4956.4|5029.7|4979.7|5034|5008|4961|4915.7|65087131
1493071200000|2017-04-24 22:00:00|5029.8|4979.8|5067.1|5017.1|5079.2|5042|4987.5|4967.5|85752635
1493157600000|2017-04-25 22:00:00|5066.9|5016.9|5035.2|4985.2|5077.4|5053.2|5032.7|4982.7|81191739
1493244000000|2017-04-26 22:00:00|5035.1|4985.1|5052.6|5002.6|5057.4|5029.7|5021.5|4983.7|29283187
1493330400000|2017-04-27 22:00:00|5052.3|5002.3|5020.7|4970.7|5071.1|5023.4|5009.3|4968.1|50457912
1493589600000|2017-04-30 22:00:00|5020.4|4970.4|5032.7|4982.7|5041.9|4991.9|5013.1|4963.1|0
1493676000000|2017-05-01 22:00:00|5032.6|4982.6|5140|5090|5144.9|5107|5027.4|4977.8|0
1493762400000|2017-05-02 22:00:00|5139.9|5089.9|5163|5113|5168.1|5128.4|5111.5|5080.6|0
1493848800000|2017-05-03 22:00:00|5162.9|5112.9|5258.7|5208.7|5263.5|5220.6|5144.2|5111.2|0
1493935200000|2017-05-04 22:00:00|5258.6|5208.6|5310.8|5260.8|5311.2|5261.2|5206.9|5186.9|0
1494194400000|2017-05-07 22:00:00|5319.5|5269.5|5254.5|5204.5|5321.2|5271.2|5231.3|5197.9|0
1494280800000|2017-05-08 22:00:00|5254.4|5204.4|5267.7|5217.7|5301.2|5281.2|5249.8|5199.8|0
1494367200000|2017-05-09 22:00:00|5267.5|5217.5|5265|5215|5273.3|5251.3|5217.4|5197.4|0
1494453600000|2017-05-10 22:00:00|5265.1|5215.1|5262.9|5212.9|5268.1|5236.6|5224.9|5199.4|0
1494540000000|2017-05-11 22:00:00|5262.4|5212.4|5239.2|5189.2|5270.7|5250.7|5223.7|5173.7|0
1494799200000|2017-05-14 22:00:00|5238.6|5188.6|5269.3|5219.3|5272.4|5229.8|5211.9|5186.4|0
1494885600000|2017-05-15 22:00:00|5269.2|5219.2|5195|5145|5269.3|5239.6|5191.9|5141.9|0
1494972000000|2017-05-16 22:00:00|5194.8|5144.8|5112.6|5062.6|5194.8|5172|5110.5|5060.5|0
1495058400000|2017-05-17 22:00:00|5112.4|5062.4|5110.3|5060.3|5145.4|5097|5029.4|5009.4|0
1495144800000|2017-05-18 22:00:00|5110.8|5060.8|5194.7|5144.7|5195.3|5154|5100.9|5054.7|0
1495404000000|2017-05-21 22:00:00|5193.2|5143.2|5207.6|5157.6|5208.1|5179.7|5174.5|5138.1|0
1495490400000|2017-05-22 22:00:00|5207.5|5157.5|5225|5175|5235.6|5215.6|5181.5|5142.8|0
1495576800000|2017-05-23 22:00:00|5224.9|5174.9|5240.3|5190.3|5242.5|5213.4|5197.7|5157.2|0
1495663200000|2017-05-24 22:00:00|5240.2|5190.2|5260.2|5210.2|5264.2|5234.7|5226.4|5188.3|0
1495749600000|2017-05-25 22:00:00|5260.1|5210.1|5244.3|5194.3|5261|5230.8|5217|5186|0
1496008800000|2017-05-28 22:00:00|5243|5193|5249.2|5199.2|5258.6|5231.6|5219.7|5179.9|0
1496095200000|2017-05-29 22:00:00|5249.3|5199.3|5302|5252|5305.2|5272.8|5217.6|5175.3|0
1496181600000|2017-05-30 22:00:00|5301.8|5251.8|5302.6|5252.6|5319.8|5299.8|5281.9|5238.5|0
1496268000000|2017-05-31 22:00:00|5302.5|5252.5|5329.7|5279.7|5333.3|5309.5|5290.2|5240.2|0
1496354400000|2017-06-01 22:00:00|5329.8|5279.8|5349.1|5299.1|5353.9|5333.9|5312|5279.4|0
1496613600000|2017-06-04 22:00:00|5348.9|5298.9|5292.7|5242.7|5348.9|5298.9|5262.2|5233.6|0
1496700000000|2017-06-05 22:00:00|5292.5|5242.5|5331|5281|5339.2|5306.2|5269.9|5227.3|0
1496786400000|2017-06-06 22:00:00|5330.9|5280.9|5318.3|5268.3|5345.3|5325.3|5296|5249.9|0
1496872800000|2017-06-07 22:00:00|5318.2|5268.2|5253.4|5203.4|5323.2|5287|5216.7|5196.7|0
1496959200000|2017-06-08 22:00:00|5238.5|5188.5|5299.6|5249.6|5318.8|5283.4|5237.9|5188|0
1497218400000|2017-06-11 22:00:00|5298.2|5248.2|5273.3|5223.3|5312.7|5272.1|5249.3|5209.9|0
1497304800000|2017-06-12 22:00:00|5273.2|5223.2|5335.8|5285.8|5337.6|5294.5|5263.1|5219.8|0
1497391200000|2017-06-13 22:00:00|5335.7|5285.7|5344|5294|5361.1|5341.1|5315.6|5278.9|0
1497477600000|2017-06-14 22:00:00|5343.9|5293.9|5287.6|5237.6|5343.9|5293.9|5246.3|5218.3|0
1497564000000|2017-06-15 22:00:00|5287.5|5237.5|5302.4|5252.4|5313.2|5278.8|5233.4|5213.4|0
1497823200000|2017-06-18 22:00:00|5301.6|5251.6|5343.5|5293.5|5354.9|5311.8|5293.2|5247.7|0
1497909600000|2017-06-19 22:00:00|5343.6|5293.6|5333.1|5283.1|5359.1|5336.5|5307.9|5259.7|0
1497996000000|2017-06-20 22:00:00|5332.9|5282.9|5287.4|5237.4|5332.9|5282.9|5270.2|5234.7|0
1498082400000|2017-06-21 22:00:00|5287.3|5237.3|5256.1|5206.1|5295.7|5248.2|5231.9|5203.7|0
1498168800000|2017-06-22 22:00:00|5256|5206|5216.6|5166.6|5265.4|5238.8|5199.5|5164.7|0
1498428000000|2017-06-25 22:00:00|5217.5|5167.5|5261.9|5211.9|5269.3|5249.3|5212.1|5162.1|0
1498514400000|2017-06-26 22:00:00|5261.4|5211.4|5190.8|5140.8|5264.8|5231.5|5188.7|5138.7|0
1498600800000|2017-06-27 22:00:00|5190.7|5140.7|5221.5|5171.5|5223.5|5200.2|5149.9|5129.9|0
1498687200000|2017-06-28 22:00:00|5221.4|5171.4|5167.9|5117.9|5228.8|5202.9|5131.3|5085.9|0
1498773600000|2017-06-29 22:00:00|5167.7|5117.7|5190.7|5140.7|5199.2|5173.7|5149.9|5107.1|0
1499032800000|2017-07-02 22:00:00|5195.5|5145.5|5181.4|5131.4|5203.2|5179.6|5155.4|5130.1|0
1499119200000|2017-07-03 22:00:00|5181.9|5131.9|5197.3|5147.3|5206.7|5184.3|5173.6|5124.3|0
1499205600000|2017-07-04 22:00:00|5197.2|5147.2|5234.3|5184.3|5238.7|5202.2|5166.1|5135.8|0
1499292000000|2017-07-05 22:00:00|5234.2|5184.2|5179.7|5129.7|5238.3|5197.1|5153.4|5124.8|0
1499378400000|2017-07-06 22:00:00|5179.9|5129.9|5191.6|5141.6|5195.2|5147.4|5140.2|5120.2|0
1499637600000|2017-07-09 22:00:00|5192.5|5142.5|5196.8|5146.8|5204.2|5171.2|5157.3|5137.3|0
1499724000000|2017-07-10 22:00:00|5196.7|5146.7|5212.6|5162.6|5215.5|5188.8|5170.7|5139.3|0
1499810400000|2017-07-11 22:00:00|5212.5|5162.5|5235.4|5185.4|5244.8|5219.8|5192.2|5157.5|0
1499896800000|2017-07-12 22:00:00|5235.5|5185.5|5348.6|5298.6|5350.9|5305.7|5234.2|5184.2|0
1499983200000|2017-07-13 22:00:00|5348.1|5298.1|5337.8|5287.8|5350|5312.6|5299.9|5274.1|0
1500242400000|2017-07-16 22:00:00|5339.3|5289.3|5316.3|5266.3|5343.8|5306.4|5286.4|5258.1|0
1500328800000|2017-07-17 22:00:00|5316.2|5266.2|5338.4|5288.4|5340|5303.1|5292.4|5253.6|0
1500415200000|2017-07-18 22:00:00|5338.3|5288.3|5339.3|5289.3|5342.1|5313.6|5305.2|5273.2|0
1500501600000|2017-07-19 22:00:00|5338.8|5288.8|5342.2|5292.2|5352.6|5332.6|5317.5|5282|0
1500588000000|2017-07-20 22:00:00|5342.1|5292.1|5337.3|5287.3|5343.3|5323.3|5303.2|5270.5|0
1500847200000|2017-07-23 22:00:00|5335.3|5285.3|5308.5|5258.5|5338.1|5288.4|5267.8|5241.5|0
1500933600000|2017-07-24 22:00:00|5308.4|5258.4|5303.7|5253.7|5310.8|5278.1|5276|5247.1|0
1501020000000|2017-07-25 22:00:00|5303.6|5253.6|5284.8|5234.8|5310.7|5283.2|5269.7|5227.4|0
1501106400000|2017-07-26 22:00:00|5285.3|5235.3|5266.6|5216.6|5300.4|5268.7|5247.8|5197.8|0
1501192800000|2017-07-27 22:00:00|5266.5|5216.5|5209.1|5159.1|5266.5|5222.7|5180.6|5147.5|0
1501452000000|2017-07-30 22:00:00|5204.3|5154.3|5206.3|5156.3|5216.9|5195.7|5174.8|5145.2|0
1501538400000|2017-07-31 22:00:00|5206.2|5156.2|5264.9|5214.9|5265.6|5234.8|5170.5|5150.5|0
1501624800000|2017-08-01 22:00:00|5265|5215|5238.2|5188.2|5268.3|5229.2|5209.7|5177.5|0
1501711200000|2017-08-02 22:00:00|5237.8|5187.8|5200|5150|5238.5|5201.8|5158.2|5138.2|0
1501797600000|2017-08-03 22:00:00|5200.5|5150.5|5272.5|5222.5|5282.9|5257.2|5170.1|5143.4|0
1502056800000|2017-08-06 22:00:00|5273.3|5223.3|5300.8|5250.8|5302.6|5267.1|5256.5|5223.3|0
1502143200000|2017-08-07 22:00:00|5300.7|5250.7|5274.7|5224.7|5306.4|5277.9|5271.3|5221.3|0
1502229600000|2017-08-08 22:00:00|5274.5|5224.5|5278.8|5228.8|5281|5247.8|5229.3|5208.1|1500
1502316000000|2017-08-09 22:00:00|5278.9|5228.9|5242.3|5192.3|5279.4|5245.4|5235.7|5190.9|0
1502402400000|2017-08-10 22:00:00|5242.4|5192.4|5223.7|5173.7|5251.1|5216.8|5195.3|5167.5|0
1502661600000|2017-08-13 22:00:00|5231.9|5181.9|5294.1|5244.1|5298.3|5265.4|5230.1|5180.1|0
1502748000000|2017-08-14 22:00:00|5294|5244|5274.9|5224.9|5319.7|5276.5|5253.1|5214.4|0
1502834400000|2017-08-15 22:00:00|5274.2|5224.2|5275.1|5225.1|5297.5|5258.6|5263|5217.2|0
1502920800000|2017-08-16 22:00:00|5275.6|5225.6|5222.6|5172.6|5280.3|5260.3|5212.6|5162.6|0
1503007200000|2017-08-17 22:00:00|5222.5|5172.5|5204.3|5154.3|5236.4|5202.1|5188.2|5150.8|0
1503266400000|2017-08-20 22:00:00|5214.5|5164.5|5195.1|5145.1|5218.8|5169.6|5167.4|5133.9|0
1503352800000|2017-08-21 22:00:00|5195|5145|5225.9|5175.9|5230.7|5182.8|5183|5141.8|0
1503439200000|2017-08-22 22:00:00|5225.7|5175.7|5194.2|5144.2|5229.2|5180|5170.4|5141.1|0
1503525600000|2017-08-23 22:00:00|5194.3|5144.3|5226.2|5176.2|5228.2|5195.7|5181.7|5134.1|0
1503612000000|2017-08-24 22:00:00|5226.1|5176.1|5191.8|5141.8|5229.6|5196.1|5180.4|5139.6|0
1503871200000|2017-08-27 22:00:00|5181.2|5131.2|5145.8|5095.8|5197.1|5152.9|5141|5095.8|0
1503957600000|2017-08-28 22:00:00|5144.6|5094.6|5154.5|5104.5|5158.1|5108.1|5062.3|5042.3|0
1504044000000|2017-08-29 22:00:00|5154.4|5104.4|5149|5099|5165.4|5127.5|5119.6|5088.2|0
1504130400000|2017-08-30 22:00:00|5148.5|5098.5|5181.4|5131.4|5186.6|5151.1|5128.8|5097.5|0
1504216800000|2017-08-31 22:00:00|5180.9|5130.9|5220.9|5170.9|5228.6|5202.1|5180.5|5130.5|0
1504476000000|2017-09-03 22:00:00|5191.5|5141.5|5186|5136|5211.6|5161.6|5154.9|5126.8|0
1504562400000|2017-09-04 22:00:00|5185.9|5135.9|5146|5096|5196|5176|5123.7|5073.7|0
1504648800000|2017-09-05 22:00:00|5146.5|5096.5|5158.7|5108.7|5172.6|5140.4|5122.7|5087|0
1504735200000|2017-09-06 22:00:00|5158.6|5108.6|5098.9|5048.9|5166.7|5135.4|5079.8|5037.6|0
1504821600000|2017-09-07 22:00:00|5099|5049|5115.1|5065.1|5119.6|5086.8|5025.7|5005.7|0
1505080800000|2017-09-10 22:00:00|5134.6|5084.6|5137|5087|5150.1|5115.5|5091.3|5071.3|0
1505167200000|2017-09-11 22:00:00|5137.1|5087.1|5165.4|5115.4|5170.2|5150.2|5131.3|5081.3|1500
1505253600000|2017-09-12 22:00:00|5165.5|5115.5|5186.4|5136.4|5194.3|5165.9|5147.7|5102.2|1500
1505340000000|2017-09-13 22:00:00|5186.3|5136.3|5217.7|5167.7|5222.1|5184|5166.8|5127.7|0
1505426400000|2017-09-14 22:00:00|5217.2|5167.2|5241|5191|5241|5211.9|5187.4|5149.2|0
1505685600000|2017-09-17 22:00:00|5225.6|5175.6|5294.4|5244.4|5320.1|5300.1|5225.6|5175.6|0
1505772000000|2017-09-18 22:00:00|5294.3|5244.3|5316.6|5266.6|5324.8|5301.2|5287.8|5237.8|0
1505858400000|2017-09-19 22:00:00|5316.7|5266.7|5342.3|5292.3|5347.9|5310.4|5291.6|5260.3|0
1505944800000|2017-09-20 22:00:00|5342.2|5292.2|5327.8|5277.8|5348.1|5299.3|5300.4|5271.6|0
1506031200000|2017-09-21 22:00:00|5328.5|5278.5|5333.9|5283.9|5336.5|5314|5298.2|5258.7|0
1506290400000|2017-09-24 22:00:00|5324.7|5274.7|5342.3|5292.3|5342.9|5321.8|5311|5269.9|0
1506376800000|2017-09-25 22:00:00|5342.2|5292.2|5340.1|5290.1|5343.1|5314.5|5309.9|5278.5|0
1506463200000|2017-09-26 22:00:00|5339.6|5289.6|5360.9|5310.9|5372.9|5336.1|5326.4|5286.2|0
1506549600000|2017-09-27 22:00:00|5360.8|5310.8|5404.2|5354.2|5406.6|5366.7|5348.8|5305.5|0
1506636000000|2017-09-28 22:00:00|5404.8|5354.8|5439.8|5389.8|5440.3|5399|5393.2|5348.2|0
1506895200000|2017-10-01 22:00:00|5438.2|5388.2|5430.6|5380.6|5457.3|5407.3|5390.6|5368.1|0
1506981600000|2017-10-02 22:00:00|5430.5|5380.5|5466.3|5416.3|5467.5|5428|5414.9|5374.8|0
1507068000000|2017-10-03 22:00:00|5466.8|5416.8|5411.1|5361.1|5470.3|5432.9|5384.6|5355.5|0
1507154400000|2017-10-04 22:00:00|5411|5361|5458.7|5408.7|5462.7|5415.9|5401.7|5351.7|0
1507240800000|2017-10-05 22:00:00|5458.6|5408.6|5428.8|5378.8|5460.9|5430.2|5400.7|5368.4|0
1507500000000|2017-10-08 22:00:00|5431|5381|5427.9|5377.9|5441.3|5419.3|5407.4|5375.8|0
1507586400000|2017-10-09 22:00:00|5427.8|5377.8|5451.3|5401.3|5451.9|5430.5|5414|5374.9|0
1507672800000|2017-10-10 22:00:00|5451.2|5401.2|5462.8|5412.8|5465.6|5434.3|5434.6|5390.4|0
1507759200000|2017-10-11 22:00:00|5462.7|5412.7|5481.6|5431.6|5486.4|5454.7|5438.4|5402.7|0
1507845600000|2017-10-12 22:00:00|5481.4|5431.4|5486.5|5436.5|5490.6|5458.2|5447.8|5427.6|0
1508104800000|2017-10-15 22:00:00|5487|5437|5477.4|5427.4|5493.3|5444|5431.5|5411.5|0
1508191200000|2017-10-16 22:00:00|5477.9|5427.9|5473|5423|5481|5443.9|5435.1|5415.1|0
1508277600000|2017-10-17 22:00:00|5473.6|5423.6|5493.9|5443.9|5496.9|5464.7|5425.7|5405.7|0
1508364000000|2017-10-18 22:00:00|5494|5444|5490.6|5440.6|5494.8|5462.3|5437.7|5417.7|0
1508450400000|2017-10-19 22:00:00|5489.9|5439.9|5477.5|5427.5|5521.7|5471.7|5456.9|5421.8|0
1508709600000|2017-10-22 22:00:00|5479.7|5429.7|5444.3|5394.3|5485.1|5459.6|5440|5390|0
1508796000000|2017-10-23 22:00:00|5444.2|5394.2|5443.5|5393.5|5459.7|5433.1|5416.7|5389.2|0
1508882400000|2017-10-24 22:00:00|5442.9|5392.9|5406.9|5356.9|5446.2|5410.8|5375.8|5327.6|0
1508968800000|2017-10-25 22:00:00|5407.5|5357.5|5442.1|5392.1|5443.9|5402.8|5355.5|5335.5|0
1509055200000|2017-10-26 22:00:00|5442|5392|5432|5382|5457.3|5419.3|5413.2|5379.7|0
1509228000000|2017-10-28 22:00:00|5430.2|5380.2|5431.4|5381.4|5436.4|5386.4|5429|5379|0
1509318000000|2017-10-29 23:00:00|5430.9|5380.9|5463.3|5413.3|5471.9|5448.8|5420.1|5375.9|0
1509404400000|2017-10-30 23:00:00|5463.6|5413.6|5501.9|5451.9|5508.4|5486.5|5461.7|5411.7|0
1509490800000|2017-10-31 23:00:00|5502|5452|5459|5409|5520.5|5470.5|5440|5406.4|0
1509577200000|2017-11-01 23:00:00|5458.5|5408.5|5488.7|5438.7|5489.3|5456.2|5439.1|5390.5|0
1509663600000|2017-11-02 23:00:00|5488.4|5438.4|5391.6|5341.6|5493.7|5443.7|5357.1|5337.1|0
1509922800000|2017-11-05 23:00:00|5392.1|5342.1|5383.2|5333.2|5405.6|5366.6|5330.1|5310.1|0
1510009200000|2017-11-06 23:00:00|5383.1|5333.1|5374.2|5324.2|5397.9|5377.9|5362.8|5315.6|0
1510095600000|2017-11-07 23:00:00|5373.8|5323.8|5354.7|5304.7|5379.1|5357.7|5327.6|5298.9|0
1510182000000|2017-11-08 23:00:00|5354.9|5304.9|5346.3|5296.3|5398.3|5378.3|5317.1|5267.1|0
1510268400000|2017-11-09 23:00:00|5346.1|5296.1|5332.4|5282.4|5354.7|5327.8|5301.1|5278.8|0
1510527600000|2017-11-12 23:00:00|5335.9|5285.9|5286.5|5236.5|5345|5298.3|5242.2|5222.2|0
1510614000000|2017-11-13 23:00:00|5286.3|5236.3|5293.6|5243.6|5308.8|5288.8|5266.3|5228.6|0
1510700400000|2017-11-14 23:00:00|5293.4|5243.4|5285.5|5235.5|5295.6|5261.3|5219.1|5199.1|0
1510786800000|2017-11-15 23:00:00|5285.6|5235.6|5313.2|5263.2|5348.4|5328.4|5275.1|5231.4|0
1510873200000|2017-11-16 23:00:00|5313|5263|5273.5|5223.5|5315.1|5265.1|5257.8|5221.3|0
1511132400000|2017-11-19 23:00:00|5277|5227|5306|5256|5309.1|5277.6|5249.3|5199.3|0
1511218800000|2017-11-20 23:00:00|5305.9|5255.9|5302.5|5252.5|5307.9|5276.3|5246.2|5226.2|0
1511305200000|2017-11-21 23:00:00|5302.4|5252.4|5327.5|5277.5|5343.6|5323.6|5294.6|5244.6|0
1511391600000|2017-11-22 23:00:00|5327|5277|5335.7|5285.7|5342.8|5307.6|5307.8|5262.6|0
1511478000000|2017-11-23 23:00:00|5335.6|5285.6|5307.9|5257.9|5343.6|5314.1|5287.8|5257.9|0
1511737200000|2017-11-26 23:00:00|5311.5|5261.5|5291.4|5241.4|5313.1|5263.1|5239.4|5219.4|0
1511823600000|2017-11-27 23:00:00|5291.3|5241.3|5321.5|5271.5|5325.5|5276.3|5262.1|5230.8|0
1511910000000|2017-11-28 23:00:00|5321|5271|5371.3|5321.3|5377.8|5357.8|5317.1|5267.1|0
1511996400000|2017-11-29 23:00:00|5371|5321|5373.1|5323.1|5393.1|5360.7|5352.1|5309.9|0
1512082800000|2017-11-30 23:00:00|5372.8|5322.8|5411.7|5361.7|5416|5381.7|5358.3|5308.3|0
1512342000000|2017-12-03 23:00:00|5450.3|5400.3|5370.2|5320.2|5453|5403|5356.9|5312.9|0
1512428400000|2017-12-04 23:00:00|5370|5320|5408|5358|5435.8|5414.4|5368.2|5318.2|0
1512514800000|2017-12-05 23:00:00|5407.9|5357.9|5407|5357|5415.3|5376.4|5368.1|5337.8|0
1512601200000|2017-12-06 23:00:00|5406.9|5356.9|5435.3|5385.3|5436.4|5413.7|5387.6|5353.5|0
1512687600000|2017-12-07 23:00:00|5435.8|5385.8|5397.2|5347.2|5446.8|5410.6|5373.2|5339.6|0
1512946800000|2017-12-10 23:00:00|5401.3|5351.3|5404.9|5354.9|5408.1|5369.7|5357|5335.6|0
1513033200000|2017-12-11 23:00:00|5404.8|5354.8|5424.4|5374.4|5428.8|5393.6|5358.9|5338.9|0
1513119600000|2017-12-12 23:00:00|5424.3|5374.3|5396.1|5346.1|5424.7|5404.7|5389|5339|0
1513206000000|2017-12-13 23:00:00|5396|5346|5357.5|5307.5|5408.1|5381.7|5354.1|5304.1|0
1513292400000|2017-12-14 23:00:00|5358|5308|5427.8|5377.8|5428.3|5378.3|5334.3|5307.2|0
1513551600000|2017-12-17 23:00:00|5432|5382|5454.3|5404.3|5460.7|5425.1|5415.8|5380.4|0
1513638000000|2017-12-18 23:00:00|5454.1|5404.1|5450.9|5400.9|5464.9|5428.7|5424.5|5397|0
1513724400000|2017-12-19 23:00:00|5451|5401|5437.5|5387.5|5465.4|5439.1|5421|5385|0
1513810800000|2017-12-20 23:00:00|5437.6|5387.6|5406.6|5356.6|5443.3|5405.2|5394.8|5355|0
1513897200000|2017-12-21 23:00:00|5406.5|5356.5|5412|5362|5418|5396.9|5388.8|5354.6|0
1514242800000|2017-12-25 23:00:00|5413.1|5363.1|5415.4|5365.4|5416.9|5366.9|5407.1|5357.1|0
1514329200000|2017-12-26 23:00:00|5415.9|5365.9|5396.9|5346.9|5428.4|5378.4|5364.3|5340.6|0
1514415600000|2017-12-27 23:00:00|5396.7|5346.7|5399.8|5349.8|5404.6|5384.6|5375.4|5342.9|0
1514502000000|2017-12-28 23:00:00|5399.7|5349.7|5385.9|5335.9|5415.5|5376.6|5364.9|5334.3|0
1514847600000|2018-01-01 23:00:00|5405.3|5355.3|5494.7|5444.7|5496.1|5459.4|5390.5|5340.5|0
1514934000000|2018-01-02 23:00:00|5494.6|5444.6|5569.8|5519.8|5577.3|5538.3|5491.2|5441.2|0
1515020400000|2018-01-03 23:00:00|5570|5520|5648.8|5598.8|5652.6|5614.8|5570|5520|0
1515106800000|2018-01-04 23:00:00|5649.2|5599.2|5653.7|5603.7|5665.6|5628.9|5619.8|5594|0
1515366000000|2018-01-07 23:00:00|5657.9|5607.9|5672.8|5622.8|5679.1|5648.2|5639.5|5607.9|0
1515452400000|2018-01-08 23:00:00|5672.7|5622.7|5678.1|5628.1|5713.2|5693.2|5662.5|5612.5|0
1515538800000|2018-01-09 23:00:00|5678|5628|5686.2|5636.2|5689.1|5666.5|5653.9|5622.8|0
1515625200000|2018-01-10 23:00:00|5686.1|5636.1|5684.5|5634.5|5697.1|5657.7|5640.2|5615.8|0
1515711600000|2018-01-11 23:00:00|5684.4|5634.4|5658.4|5608.4|5688.2|5650.9|5622.7|5597.4|0
1515970800000|2018-01-14 23:00:00|5668.2|5618.2|5634|5584|5671.9|5621.9|5608|5580.9|0
1516057200000|2018-01-15 23:00:00|5634.1|5584.1|5613.8|5563.8|5683.8|5663.8|5601.3|5551.3|0
1516143600000|2018-01-16 23:00:00|5613.7|5563.7|5668.3|5618.3|5677.5|5627.5|5599.6|5555.9|0
1516230000000|2018-01-17 23:00:00|5667.7|5617.7|5693.5|5643.5|5708.1|5662.9|5622.8|5602.8|0
1516316400000|2018-01-18 23:00:00|5693.6|5643.6|5731.4|5681.4|5736|5686|5660|5633.6|0
1516575600000|2018-01-21 23:00:00|5725.1|5675.1|5790|5740|5795.5|5745.5|5701.9|5669.8|0
1516662000000|2018-01-22 23:00:00|5789.9|5739.9|5813.4|5763.4|5820.8|5781.4|5771.1|5737.1|0
1516748400000|2018-01-23 23:00:00|5813.2|5763.2|5781|5731|5823.1|5778.5|5757.1|5707.1|0
1516834800000|2018-01-24 23:00:00|5780.9|5730.9|5799.8|5749.8|5806.9|5768.9|5762.6|5719.9|0
1516921200000|2018-01-25 23:00:00|5799.9|5749.9|5822.8|5772.8|5825.3|5783.8|5775.4|5741.8|0
1517180400000|2018-01-28 23:00:00|5820.6|5770.6|5752|5702|5829.1|5779.1|5726.5|5694.1|0
1517266800000|2018-01-29 23:00:00|5752.1|5702.1|5717.5|5667.5|5758.8|5708.8|5678.1|5653.2|0
1517353200000|2018-01-30 23:00:00|5718|5668|5705.7|5655.7|5721.3|5701.3|5680.4|5640.8|0
1517439600000|2018-01-31 23:00:00|5706.2|5656.2|5640.6|5590.6|5719.9|5669.9|5613.1|5573.4|0
1517526000000|2018-02-01 23:00:00|5641.1|5591.1|5503.7|5453.7|5650.9|5600.9|5499.4|5449.4|0
1517785200000|2018-02-04 23:00:00|5471.4|5421.4|5265.9|5215.9|5494.1|5451.6|5216.3|5166.3|0
1517871600000|2018-02-05 23:00:00|5265.8|5215.8|5445.1|5395.1|5471.7|5421.7|5054.1|5004.1|0
1517958000000|2018-02-06 23:00:00|5445.3|5395.3|5416.8|5366.8|5471.9|5443|5387.6|5337.6|0
1518044400000|2018-02-07 23:00:00|5416.1|5366.1|5388|5338|5452.1|5422.9|5350.5|5300.5|0
1518130800000|2018-02-08 23:00:00|5387.3|5337.3|5380.4|5330.4|5423.3|5373.3|5238.7|5188.7|0
1518390000000|2018-02-11 23:00:00|5367.2|5317.2|5420.9|5370.9|5432.3|5397.3|5347|5301.9|0
1518476400000|2018-02-12 23:00:00|5421.1|5371.1|5400.3|5350.3|5434.7|5404.4|5365.8|5325.3|0
1518562800000|2018-02-13 23:00:00|5400.1|5350.1|5464.8|5414.8|5477.9|5427.9|5368.1|5343.6|0
1518649200000|2018-02-14 23:00:00|5464.6|5414.6|5509.3|5459.3|5541|5521|5450|5409|0
1518735600000|2018-02-15 23:00:00|5509.2|5459.2|5523.4|5473.4|5551.4|5531.4|5483.6|5456.3|0
1518994800000|2018-02-18 23:00:00|5529.2|5479.2|5454.7|5404.7|5549.1|5514.3|5433.4|5397.5|0
1519081200000|2018-02-19 23:00:00|5454.6|5404.6|5448.3|5398.3|5480.3|5450.7|5408.3|5385.4|0
1519167600000|2018-02-20 23:00:00|5448.2|5398.2|5458.1|5408.1|5513.4|5476.9|5426.9|5385.8|0
1519254000000|2018-02-21 23:00:00|5458.5|5408.5|5472.1|5422.1|5485.5|5454.8|5423.4|5376.9|0
1519340400000|2018-02-22 23:00:00|5471.9|5421.9|5514.4|5464.4|5523.6|5473.6|5452.6|5416.8|1500
1519599600000|2018-02-25 23:00:00|5530|5480|5527.9|5477.9|5534.5|5514.5|5476|5448.4|0
1519686000000|2018-02-26 23:00:00|5527.8|5477.8|5465.5|5415.5|5532|5484.3|5436|5406.3|0
1519772400000|2018-02-27 23:00:00|5465.4|5415.4|5475|5425|5519.4|5499.4|5419.1|5396.6|0
1519858800000|2018-02-28 23:00:00|5474.9|5424.9|5373.6|5323.6|5485.4|5442.4|5342.4|5292.4|0
1519945200000|2018-03-01 23:00:00|5373.4|5323.4|5395.7|5345.7|5401.3|5351.3|5290.1|5270.1|0
1520204400000|2018-03-04 23:00:00|5378.9|5328.9|5410|5360|5417.5|5395.8|5323.7|5273.7|0
1520290800000|2018-03-05 23:00:00|5410.1|5360.1|5333.1|5283.1|5439.5|5405.8|5333.1|5283.1|0
1520377200000|2018-03-06 23:00:00|5328.5|5278.5|5379.9|5329.9|5388.5|5356.7|5304.4|5254.4|0
1520463600000|2018-03-07 23:00:00|5379.8|5329.8|5412.6|5362.6|5443.4|5423.4|5357.9|5323.4|0
1520550000000|2018-03-08 23:00:00|5412.3|5362.3|5451.3|5401.3|5459.2|5414.2|5401.4|5356|0
1520722800000|2018-03-10 23:00:00|5455|5405|5467.2|5417.2|5468.1|5418.1|5455|5405|0
1520809200000|2018-03-11 23:00:00|5467.6|5417.6|5456.9|5406.9|5488|5461.5|5434.6|5401.3|0
1520895600000|2018-03-12 23:00:00|5457|5407|5438.3|5388.3|5485.6|5465.6|5427|5377|0
1520982000000|2018-03-13 23:00:00|5438.2|5388.2|5462.8|5412.8|5465|5442.4|5414.8|5379.9|0
1521068400000|2018-03-14 23:00:00|5462.3|5412.3|5460.8|5410.8|5473.8|5447.3|5420.2|5388.2|0
1521154800000|2018-03-15 23:00:00|5461|5411|5459.7|5409.7|5472.4|5445.3|5407.1|5387.1|0
1521327600000|2018-03-17 23:00:00|5457.1|5407.1|5456.6|5406.6|5458.8|5408.8|5451.4|5401.4|0
1521414000000|2018-03-18 23:00:00|5456.5|5406.5|5424|5374|5460.5|5423.5|5396.5|5346.5|0
1521500400000|2018-03-19 23:00:00|5424.1|5374.1|5452|5402|5459.9|5419.1|5395|5368.3|0
1521586800000|2018-03-20 23:00:00|5451.7|5401.7|5434.4|5384.4|5470|5429.3|5415.6|5372.8|0
1521673200000|2018-03-21 23:00:00|5434.5|5384.5|5335.7|5285.7|5449|5425.9|5323.4|5273.4|0
1521759600000|2018-03-22 23:00:00|5335.5|5285.5|5325.5|5275.5|5385|5365|5287.3|5250.9|0
1522015200000|2018-03-25 22:00:00|5319.2|5269.2|5400.7|5350.7|5403.5|5362.2|5311.5|5263.7|0
1522101600000|2018-03-26 22:00:00|5401.3|5351.3|5336.7|5286.7|5439.9|5405.6|5321.5|5271.5|0
1522188000000|2018-03-27 22:00:00|5336.8|5286.8|5384.1|5334.1|5406.7|5356.7|5310.6|5275|0
1522274400000|2018-03-28 22:00:00|5384.5|5334.5|5430.6|5380.6|5457.6|5414.9|5359.3|5318.4|0
1522620000000|2018-04-01 22:00:00|5431.3|5381.3|5372.2|5322.2|5442|5392|5317.9|5267.9|0
1522706400000|2018-04-02 22:00:00|5371.9|5321.9|5417.8|5367.8|5425.1|5382.1|5355.4|5312.1|0
1522792800000|2018-04-03 22:00:00|5417.6|5367.6|5445.7|5395.7|5448.8|5398.8|5330.3|5310.3|0
1522879200000|2018-04-04 22:00:00|5445.8|5395.8|5499.8|5449.8|5513.4|5477.9|5431.3|5393.5|0
1522965600000|2018-04-05 22:00:00|5500|5450|5408.7|5358.7|5503.6|5454.5|5393.6|5343.6|0
1523224800000|2018-04-08 22:00:00|5411.3|5361.3|5473.7|5423.7|5517.4|5497.4|5410.9|5360.9|1500
1523311200000|2018-04-09 22:00:00|5473.6|5423.6|5497.7|5447.7|5543.8|5493.8|5452.3|5409.4|0
1523397600000|2018-04-10 22:00:00|5497.8|5447.8|5482.9|5432.9|5514.6|5494.6|5470.4|5428.1|0
1523484000000|2018-04-11 22:00:00|5483|5433|5530|5480|5531.8|5495|5457.3|5431.5|0
1523570400000|2018-04-12 22:00:00|5529.5|5479.5|5510.3|5460.3|5540.9|5496.9|5476|5437.2|0
1523829600000|2018-04-15 22:00:00|5541.7|5491.7|5491.4|5441.4|5554.5|5504.5|5454.7|5432.5|0
1523916000000|2018-04-16 22:00:00|5491.5|5441.5|5487.2|5437.2|5514.9|5464.9|5431.2|5411.2|0
1524002400000|2018-04-17 22:00:00|5487|5437|5527.2|5477.2|5527.2|5494.7|5311.4|5291.4|0
1524088800000|2018-04-18 22:00:00|5527.4|5477.4|5539.9|5489.9|5546.9|5514.6|5497.8|5472.8|0
1524175200000|2018-04-19 22:00:00|5540.6|5490.6|5541.5|5491.5|5552.4|5523.4|5505.3|5482.4|0
1524434400000|2018-04-22 22:00:00|5565.1|5515.1|5563.8|5513.8|5569|5532.8|5513.8|5493.8|0
1524520800000|2018-04-23 22:00:00|5563.5|5513.5|5574|5524|5617|5576.3|5549.6|5502.7|0
1524607200000|2018-04-24 22:00:00|5573.9|5523.9|5585.9|5535.9|5587.8|5560.1|5525.5|5503.5|0
1524693600000|2018-04-25 22:00:00|5586.2|5536.2|5521.8|5471.8|5596.8|5567.1|5495.3|5445.3|0
1524780000000|2018-04-26 22:00:00|5522.2|5472.2|5549.4|5499.4|5558.8|5538.8|5507|5457|0
1525039200000|2018-04-29 22:00:00|5547.2|5497.2|5513|5463|5563.1|5533.2|5511.2|5461.2|0
1525125600000|2018-04-30 22:00:00|5513.1|5463.1|5535.2|5485.2|5539.7|5489.7|5480.4|5430.4|0
1525212000000|2018-05-01 22:00:00|5535.7|5485.7|5500.7|5450.7|5541.1|5512.2|5490.8|5448|0
1525298400000|2018-05-02 22:00:00|5502.4|5452.4|5533.2|5483.2|5535.6|5499.8|5485.9|5448.2|0
1525384800000|2018-05-03 22:00:00|5534.1|5484.1|5529.3|5479.3|5538.1|5501.2|5496.1|5461.6|0
1525644000000|2018-05-06 22:00:00|5530.8|5480.8|5518.6|5468.6|5546.6|5521|5511.4|5461.4|0
1525730400000|2018-05-07 22:00:00|5517.2|5467.2|5571|5521|5572.3|5527.7|5491.8|5460.3|0
1525816800000|2018-05-08 22:00:00|5570.1|5520.1|5579.1|5529.1|5586.5|5558.4|5552.7|5514.6|0
1525903200000|2018-05-09 22:00:00|5579.6|5529.6|5574.4|5524.4|5591.2|5565|5543.9|5520.7|0
1525989600000|2018-05-10 22:00:00|5574.8|5524.8|5681.3|5631.3|5684.3|5634.3|5574.4|5524.4|0
1526248800000|2018-05-13 22:00:00|5688.9|5638.9|5713.6|5663.6|5743.1|5723.1|5684.1|5634.1|0
1526335200000|2018-05-14 22:00:00|5712.8|5662.8|5705.4|5655.4|5724.9|5704.9|5678.3|5650|0
1526421600000|2018-05-15 22:00:00|5706.3|5656.3|5737.2|5687.2|5739.9|5701.8|5691|5641|0
1526508000000|2018-05-16 22:00:00|5737.6|5687.6|5755.3|5705.3|5771.4|5741.1|5695.5|5675.5|0
1526594400000|2018-05-17 22:00:00|5755.7|5705.7|5726.7|5676.7|5786.9|5766.9|5715.6|5674.9|0
1526853600000|2018-05-20 22:00:00|5766.4|5716.4|5778.2|5728.2|5782.1|5761.5|5724.6|5700.1|0
1526940000000|2018-05-21 22:00:00|5775.9|5725.9|5742.4|5692.4|5810.5|5790.5|5733.1|5683.1|0
1527026400000|2018-05-22 22:00:00|5740.6|5690.6|5730.4|5680.4|5743.9|5723.9|5695.4|5664.1|0
1527112800000|2018-05-23 22:00:00|5729.9|5679.9|5708.8|5658.8|5732.4|5702.1|5664.6|5633.1|0
1527199200000|2018-05-24 22:00:00|5707.9|5657.9|5594.2|5544.2|5727.2|5677.2|5583.7|5533.7|0
1527458400000|2018-05-27 22:00:00|5608.4|5558.4|5498.4|5448.4|5643.8|5593.8|5477.3|5436.5|0
1527544800000|2018-05-28 22:00:00|5494.4|5444.4|5379.6|5329.6|5504.1|5454.4|5339.8|5289.8|0
1527631200000|2018-05-29 22:00:00|5380.6|5330.6|5488.1|5438.1|5504.8|5454.8|5365.9|5315.9|0
1527717600000|2018-05-30 22:00:00|5483.6|5433.6|5505.7|5455.7|5525|5505|5453.9|5426.9|0
1527804000000|2018-05-31 22:00:00|5505.3|5455.3|5563.2|5513.2|5569.7|5549.7|5502.8|5452.8|0
1528063200000|2018-06-03 22:00:00|5558|5508|5601.4|5551.4|5615.2|5595.2|5553|5503|0
1528149600000|2018-06-04 22:00:00|5600.5|5550.5|5602.8|5552.8|5623.6|5603.6|5591|5543.4|0
1528236000000|2018-06-05 22:00:00|5602.3|5552.3|5667|5617|5669.3|5620|5597.2|5550.7|0
1528322400000|2018-06-06 22:00:00|5666.5|5616.5|5622.9|5572.9|5670|5642.2|5602.9|5552.9|0
1528408800000|2018-06-07 22:00:00|5619.3|5569.3|5646|5596|5651.9|5618.9|5602.8|5553.9|0
1528668000000|2018-06-10 22:00:00|5631.1|5581.1|5679.1|5629.1|5689.6|5647.1|5621.9|5578.5|0
1528754400000|2018-06-11 22:00:00|5677.1|5627.1|5688.3|5638.3|5698.8|5670.2|5666.1|5624.9|0
1528840800000|2018-06-12 22:00:00|5687.4|5637.4|5699.4|5649.4|5717.7|5687.1|5674.2|5634.4|0
1528927200000|2018-06-13 22:00:00|5697.9|5647.9|5694.6|5644.6|5711.6|5691.6|5631.6|5611.6|0
1529013600000|2018-06-14 22:00:00|5693.6|5643.6|5596.9|5546.9|5701.3|5651.3|5579.8|5530.1|0
1529272800000|2018-06-17 22:00:00|5603.2|5553.2|5575.8|5525.8|5607.7|5557.7|5524.6|5504.6|0
1529359200000|2018-06-18 22:00:00|5576.3|5526.3|5600.2|5550.2|5601.7|5559.8|5495.5|5445.5|0
1529445600000|2018-06-19 22:00:00|5598.2|5548.2|5569.1|5519.1|5617.6|5567.6|5553.1|5512.1|0
1529532000000|2018-06-20 22:00:00|5571.1|5521.1|5498.4|5448.4|5597.8|5547.8|5485.8|5439.1|0
1529618400000|2018-06-21 22:00:00|5496.9|5446.9|5590.6|5540.6|5613.8|5571|5494.2|5444.2|0
1529877600000|2018-06-24 22:00:00|5592.4|5542.4|5570.8|5520.8|5595.3|5575.3|5545.3|5495.3|0
1529964000000|2018-06-25 22:00:00|5569.3|5519.3|5662.9|5612.9|5679.7|5636|5559.3|5509.3|0
1530050400000|2018-06-26 22:00:00|5667.6|5617.6|5594.2|5544.2|5679.8|5629.8|5545.7|5525.7|0
1530136800000|2018-06-27 22:00:00|5592.7|5542.7|5589.6|5539.6|5611|5588.3|5533.4|5509.3|0
1530223200000|2018-06-28 22:00:00|5588.6|5538.6|5556.9|5506.9|5635.1|5594.5|5552.8|5502.8|0
1530482400000|2018-07-01 22:00:00|5561.7|5511.7|5579.1|5529.1|5585.3|5552.4|5506|5466.7|0
1530568800000|2018-07-02 22:00:00|5580.1|5530.1|5591.3|5541.3|5622.3|5602.3|5566.6|5516.6|0
1530655200000|2018-07-03 22:00:00|5592.4|5542.4|5543.5|5493.5|5606.5|5566.4|5485|5465|0
1530741600000|2018-07-04 22:00:00|5544.1|5494.1|5604.7|5554.7|5612.5|5562.9|5525|5475|0
1530828000000|2018-07-05 22:00:00|5601.6|5551.6|5617|5567|5631.1|5582.6|5573.1|5543.2|0
1531087200000|2018-07-08 22:00:00|5621.3|5571.3|5666.7|5616.7|5668.2|5643.6|5618.4|5568.8|0
1531173600000|2018-07-09 22:00:00|5667.2|5617.2|5663.6|5613.6|5697.4|5677.4|5653.2|5603.5|0
1531260000000|2018-07-10 22:00:00|5653|5603|5658.4|5608.4|5666|5646|5622.9|5572.9|0
1531346400000|2018-07-11 22:00:00|5660.4|5610.4|5664.7|5614.7|5681.1|5651.9|5636.8|5604.6|0
1531432800000|2018-07-12 22:00:00|5665.2|5615.2|5648.4|5598.4|5683.1|5636.8|5624.1|5584.6|0
1531692000000|2018-07-15 22:00:00|5654.6|5604.6|5637.6|5587.6|5670.4|5650.4|5623.3|5584.4|0
1531778400000|2018-07-16 22:00:00|5636.1|5586.1|5680.5|5630.5|5687.7|5637.7|5608|5576.5|0
1531864800000|2018-07-17 22:00:00|5681|5631|5627.5|5577.5|5687.8|5637.8|5611.9|5577|0
1531951200000|2018-07-18 22:00:00|5627|5577|5635.5|5585.5|5645|5625|5611.5|5571|0
1532037600000|2018-07-19 22:00:00|5636.5|5586.5|5620.3|5570.3|5646.8|5613.4|5589.1|5562.8|0
1532296800000|2018-07-22 22:00:00|5622.5|5572.5|5672.9|5622.9|5675.4|5644.4|5598.5|5548.5|0
1532383200000|2018-07-23 22:00:00|5671.4|5621.4|5621|5571|5689.2|5639.2|5616.3|5569.2|0
1532469600000|2018-07-24 22:00:00|5621.5|5571.5|5683.1|5633.1|5695.2|5645.2|5611.4|5561.4|0
1532556000000|2018-07-25 22:00:00|5663.2|5613.2|5611.8|5561.8|5678.7|5628.7|5570.2|5548.8|0
1532642400000|2018-07-26 22:00:00|5612.3|5562.3|5615.3|5565.3|5646.1|5626.1|5595|5559.2|0
1532901600000|2018-07-29 22:00:00|5609.6|5559.6|5635.5|5585.5|5651.4|5631.4|5594.7|5544.7|0
1532988000000|2018-07-30 22:00:00|5636|5586|5655.3|5605.3|5658.8|5624.5|5621.9|5577.8|0
1533074400000|2018-07-31 22:00:00|5651.8|5601.8|5655.2|5605.2|5659.8|5627.2|5622.2|5575.4|0
1533160800000|2018-08-01 22:00:00|5655.7|5605.7|5669.5|5619.5|5670.5|5620.5|5603.7|5575.2|0
1533247200000|2018-08-02 22:00:00|5670|5620|5637.3|5587.3|5670|5620|5600.8|5565.1|0
1533506400000|2018-08-05 22:00:00|5639.6|5589.6|5636.2|5586.2|5645|5617.4|5602.6|5577.1|0
1533592800000|2018-08-06 22:00:00|5637.2|5587.2|5659.8|5609.8|5662.6|5632.4|5615.9|5585|0
1533679200000|2018-08-07 22:00:00|5659.3|5609.3|5643.6|5593.6|5661.7|5641.3|5617.7|5591.6|0
1533765600000|2018-08-08 22:00:00|5643.1|5593.1|5658.4|5608.4|5667.5|5634.9|5616.1|5591.8|0
1533852000000|2018-08-09 22:00:00|5658.9|5608.9|5659.1|5609.1|5659.6|5621.7|5613|5566.5|0
1534111200000|2018-08-12 22:00:00|5645.2|5595.2|5573.7|5523.7|5650.8|5600.8|5492.4|5472.4|0
1534197600000|2018-08-13 22:00:00|5574.7|5524.7|5552.7|5502.7|5597|5547|5508.2|5478|0
1534284000000|2018-08-14 22:00:00|5553.2|5503.2|5462|5412|5554.9|5504.9|5413.8|5378.5|0
1534370400000|2018-08-15 22:00:00|5461.5|5411.5|5505.7|5455.7|5521.3|5487.6|5442.8|5402.2|0
1534456800000|2018-08-16 22:00:00|5504.8|5454.8|5500.4|5450.4|5515.1|5484.5|5451.4|5431.4|0
1534716000000|2018-08-19 22:00:00|5500.1|5450.1|5503.9|5453.9|5526|5506|5484|5444.4|0
1534802400000|2018-08-20 22:00:00|5503|5453|5521.6|5471.6|5555.8|5511.1|5488.3|5447.5|0
1534888800000|2018-08-21 22:00:00|5517.7|5467.7|5555|5505|5564.7|5519.5|5505|5455|0
1534975200000|2018-08-22 22:00:00|5554.5|5504.5|5525.1|5475.1|5571.7|5521.7|5483.6|5457.8|0
1535061600000|2018-08-23 22:00:00|5524.6|5474.6|5541.8|5491.8|5543.9|5495.8|5485.2|5461.5|0
1535320800000|2018-08-26 22:00:00|5545.4|5495.4|5567.4|5517.4|5568.6|5518.6|5509.2|5489.2|0
1535407200000|2018-08-27 22:00:00|5566.9|5516.9|5555.1|5505.1|5577|5533.1|5528.4|5494|1500
1535493600000|2018-08-28 22:00:00|5556.5|5506.5|5535.9|5485.9|5571.8|5521.8|5496.8|5466.3|0
1535580000000|2018-08-29 22:00:00|5536.3|5486.3|5467.4|5417.4|5537.5|5487.5|5466.9|5416.9|0
1535666400000|2018-08-30 22:00:00|5465.5|5415.5|5463.4|5413.4|5479.7|5450.3|5423|5385.3|0
1535925600000|2018-09-02 22:00:00|5461.3|5411.3|5432.4|5382.4|5463.7|5420.2|5410.3|5381.2|0
1536012000000|2018-09-03 22:00:00|5431.4|5381.4|5402.6|5352.6|5454.5|5404.5|5365.8|5331.9|0
1536098400000|2018-09-04 22:00:00|5403.1|5353.1|5333.7|5283.7|5405.6|5355.6|5302.8|5269.2|0
1536184800000|2018-09-05 22:00:00|5331.4|5281.4|5297.7|5247.7|5336.2|5291|5272.8|5231.6|0
1536271200000|2018-09-06 22:00:00|5297.3|5247.3|5248.1|5198.1|5303.3|5256.4|5218.6|5184.1|6000
1536530400000|2018-09-09 22:00:00|5252.6|5202.6|5305.9|5255.9|5308.2|5269.3|5239.2|5199.8|0
1536616800000|2018-09-10 22:00:00|5305.4|5255.4|5298.8|5248.8|5414.8|5364.8|5237.6|5217.6|0
1536703200000|2018-09-11 22:00:00|5299.7|5249.7|5316.9|5266.9|5334.7|5301.5|5284.8|5234.8|0
1536789600000|2018-09-12 22:00:00|5317.4|5267.4|5349.9|5299.9|5355.6|5335.6|5313.5|5263.5|0
1536876000000|2018-09-13 22:00:00|5349|5299|5307.4|5257.4|5360.6|5318.7|5289.5|5241.8|0
1537135200000|2018-09-16 22:00:00|5300.8|5250.8|5323.9|5273.9|5350.2|5330.2|5282.7|5241.4|0
1537221600000|2018-09-17 22:00:00|5322.5|5272.5|5392.1|5342.1|5392.9|5362.5|5301.2|5251.2|0
1537308000000|2018-09-18 22:00:00|5392.6|5342.6|5406|5356|5406|5377.4|5377.6|5335.5|1500
1537394400000|2018-09-19 22:00:00|5405.5|5355.5|5403.8|5353.8|5411.5|5383.8|5369.7|5336.7|0
1537480800000|2018-09-20 22:00:00|5402.4|5352.4|5366.2|5316.2|5418.5|5381.7|5354|5315.7|0
1537740000000|2018-09-23 22:00:00|5357|5307|5382|5332|5384.6|5358.8|5341.1|5303|0
1537826400000|2018-09-24 22:00:00|5377.5|5327.5|5409.3|5359.3|5414.8|5382.5|5354|5322|0
1537912800000|2018-09-25 22:00:00|5409.4|5359.4|5406|5356|5425.8|5385.1|5383|5350.7|0
1537999200000|2018-09-26 22:00:00|5405.9|5355.9|5432.1|5382.1|5451.2|5416.2|5378.6|5342.7|0
1538085600000|2018-09-27 22:00:00|5432.6|5382.6|5390.1|5340.1|5436.5|5387.3|5338.1|5318.1|0
1538344800000|2018-09-30 22:00:00|5397.4|5347.4|5329.8|5279.8|5414|5364|5324.7|5274.7|0
1538431200000|2018-10-01 22:00:00|5327.7|5277.7|5317.8|5267.8|5332.3|5312.3|5289.6|5248.8|0
1538517600000|2018-10-02 22:00:00|5317.6|5267.6|5320.3|5270.3|5347|5313.1|5302.6|5262.2|0
1538604000000|2018-10-03 22:00:00|5320.2|5270.2|5276.7|5226.7|5324.8|5297.1|5255.2|5205.2|0
1538690400000|2018-10-04 22:00:00|5276.6|5226.6|5237.2|5187.2|5282.1|5248.6|5209.3|5159.3|0
1538949600000|2018-10-07 22:00:00|5220.2|5170.2|5168.1|5118.1|5227.3|5177.3|5116.8|5082.6|0
1539036000000|2018-10-08 22:00:00|5168.4|5118.4|5168.9|5118.9|5186.9|5157.2|5122.9|5099.5|0
1539122400000|2018-10-09 22:00:00|5168.8|5118.8|4996.1|4946.1|5182.1|5162.1|4992.8|4942.8|0
1539208800000|2018-10-10 22:00:00|4996.7|4946.7|5037.3|4987.3|5065.2|5045.2|4952.7|4902.7|1500
1539295200000|2018-10-11 22:00:00|5037.2|4987.2|5066|5016|5088.5|5038.8|5005.2|4955.2|0
1539554400000|2018-10-14 22:00:00|5055.4|5005.4|5017.6|4967.6|5055.8|5007.6|4987.4|4961.8|0
1539640800000|2018-10-15 22:00:00|5017.7|4967.7|5084.8|5034.8|5088.2|5043.7|4996|4964.6|0
1539727200000|2018-10-16 22:00:00|5084.7|5034.7|5103.7|5053.7|5115.6|5090|5050.5|5026.7|0
1539813600000|2018-10-17 22:00:00|5103.4|5053.4|5072.2|5022.2|5108.7|5088.7|5044.9|4994.9|0
1539900000000|2018-10-18 22:00:00|5072.1|5022.1|5049.8|4999.8|5097.9|5061.6|5028.9|4991.7|0
1540159200000|2018-10-21 22:00:00|5035.8|4985.8|5041.1|4991.1|5094.8|5059.9|5017|4967|0
1540245600000|2018-10-22 22:00:00|5041|4991|5011.1|4961.1|5044.1|4994.1|4943.3|4900.2|0
1540332000000|2018-10-23 22:00:00|5010.9|4960.9|4937.2|4887.2|5021.4|4976.5|4901|4851|0
1540418400000|2018-10-24 22:00:00|4937|4887|4963.7|4913.7|5036|4989.3|4907|4857|0
1540504800000|2018-10-25 22:00:00|4963.2|4913.2|4967|4917|4999.8|4949.8|4902.1|4882.1|0
1540767600000|2018-10-28 23:00:00|4992.3|4942.3|4942|4892|5005|4985|4870|4847.3|0
1540854000000|2018-10-29 23:00:00|4942.1|4892.1|5065.9|5015.9|5076.5|5026.5|4940.2|4890.2|0
1540940400000|2018-10-30 23:00:00|5065.8|5015.8|5039.7|4989.7|5100.7|5050.7|4996.5|4976.5|0
1541026800000|2018-10-31 23:00:00|5039.9|4989.9|5033.6|4983.6|5061.9|5041.9|5011.1|4973.9|0
1541113200000|2018-11-01 23:00:00|5033.7|4983.7|5014.1|4964.1|5101.5|5051.5|4979.7|4929.7|0
1541372400000|2018-11-04 23:00:00|5012.5|4962.5|5019.4|4969.4|5028.2|4998.8|4977.2|4940.1|0
1541458800000|2018-11-05 23:00:00|5019.2|4969.2|5027.8|4977.8|5034.2|4984.2|4952.3|4932.3|0
1541545200000|2018-11-06 23:00:00|5027.6|4977.6|5066.1|5016.1|5068.7|5018.7|4999.1|4958|0
1541631600000|2018-11-07 23:00:00|5066|5016|5016.4|4966.4|5070.7|5033.6|5005.8|4961.9|0
1541718000000|2018-11-08 23:00:00|5016.2|4966.2|5049|4999|5059.3|5031.7|4998.3|4948.3|0
1541977200000|2018-11-11 23:00:00|5049.2|4999.2|5012.1|4962.1|5079|5035.7|4999.1|4949.1|0
1542063600000|2018-11-12 23:00:00|5012.3|4962.3|4959.7|4909.7|5034.9|4999.4|4937.7|4887.7|0
1542150000000|2018-11-13 23:00:00|4959.9|4909.9|4971.7|4921.7|5000.1|4954.7|4928.2|4880.1|0
1542236400000|2018-11-14 23:00:00|4971.6|4921.6|4981.7|4931.7|5003.2|4973.4|4911.2|4883.8|0
1542322800000|2018-11-15 23:00:00|4981.4|4931.4|4960.8|4910.8|4986.2|4966.2|4912.3|4879.1|0
1542582000000|2018-11-18 23:00:00|4937.9|4887.9|4923.8|4873.8|4966.3|4946.3|4909.1|4859.1|0
1542668400000|2018-11-19 23:00:00|4923.6|4873.6|4834.2|4784.2|4925.6|4883.8|4828.7|4778.7|0
1542754800000|2018-11-20 23:00:00|4834.5|4784.5|4877.3|4827.3|4896|4870.6|4822.6|4772.6|0
1542841200000|2018-11-21 23:00:00|4877.4|4827.4|4851.7|4801.7|4893.9|4860.2|4832.9|4798.4|0
1542927600000|2018-11-22 23:00:00|4852.2|4802.2|4813.5|4763.5|4874.2|4827.4|4793.2|4759.2|0
1543186800000|2018-11-25 23:00:00|4817.1|4767.1|4871.4|4821.4|4893.8|4855.3|4816.1|4766.1|0
1543273200000|2018-11-26 23:00:00|4871.5|4821.5|4881.8|4831.8|4907.5|4862.7|4833.5|4805.1|0
1543359600000|2018-11-27 23:00:00|4881|4831|4948|4898|4958.3|4908.3|4848.6|4821.7|0
1543446000000|2018-11-28 23:00:00|4947.6|4897.6|4943.6|4893.6|4952.8|4902.8|4872.8|4852.8|0
1543532400000|2018-11-29 23:00:00|4943.3|4893.3|4969.4|4919.4|4970.9|4920.9|4907|4878.8|0
1543791600000|2018-12-02 23:00:00|5010.6|4960.6|5020.8|4970.8|5034.2|4996.3|4985.9|4944.2|0
1543878000000|2018-12-03 23:00:00|5021.1|4971.1|4887.9|4837.9|5022.4|5001.1|4882.4|4832.4|0
1543964400000|2018-12-04 23:00:00|4887.6|4837.6|4942.2|4892.2|4946.8|4926.8|4886|4836|0
1544050800000|2018-12-05 23:00:00|4941.4|4891.4|4911.7|4861.7|4943.6|4893.6|4817.6|4781.5|0
1544137200000|2018-12-06 23:00:00|4911.6|4861.6|4836.1|4786.1|4920.3|4870.3|4815.4|4765.4|0
1544396400000|2018-12-09 23:00:00|4804.9|4754.9|4872.5|4822.5|4879.5|4829.5|4790|4740|0
1544482800000|2018-12-10 23:00:00|4872.7|4822.7|4788.6|4738.6|4873|4823|4772.3|4722.3|0
1544569200000|2018-12-11 23:00:00|4788.7|4738.7|4842.4|4792.4|4871.1|4835.9|4783.4|4737.7|0
1544655600000|2018-12-12 23:00:00|4842.6|4792.6|4841.6|4791.6|4875.3|4850.7|4818.4|4783|0
1544742000000|2018-12-13 23:00:00|4841.5|4791.5|4797.5|4747.5|4846.4|4812.7|4787.9|4745.1|0
1545001200000|2018-12-16 23:00:00|4796|4746|4739.6|4689.6|4838.1|4799|4709.8|4659.8|0
1545087600000|2018-12-17 23:00:00|4739.7|4689.7|4703|4653|4766.6|4746.6|4694.4|4649.1|0
1545174000000|2018-12-18 23:00:00|4702.8|4652.8|4696.6|4646.6|4790.1|4740.1|4684.2|4634.2|0
1545260400000|2018-12-19 23:00:00|4696.9|4646.9|4701.7|4651.7|4725.1|4705.1|4654.7|4604.7|0
1545346800000|2018-12-20 23:00:00|4701.3|4651.3|4630.3|4580.3|4711.4|4661.4|4611.9|4561.9|0
1545606000000|2018-12-23 23:00:00|4607.1|4557.1|4558.7|4508.7|4683.1|4633.1|4556.4|4506.4|0
1545778800000|2018-12-25 23:00:00|4560|4510|4773.5|4723.5|4792.4|4742.4|4516.2|4466.2|0
1545865200000|2018-12-26 23:00:00|4773.9|4723.9|4670.6|4620.6|4777.9|4727.9|4561.9|4531.2|0
1545951600000|2018-12-27 23:00:00|4671|4621|4658.2|4608.2|4681.2|4637.4|4615.3|4592.6|0
1546210800000|2018-12-30 23:00:00|4686.7|4636.7|4734.9|4684.9|4749.1|4729.1|4676.7|4626.7|0
1546383600000|2019-01-01 23:00:00|4734.7|4684.7|4742|4692|4796.3|4749.6|4652.7|4602.7|0
1546470000000|2019-01-02 23:00:00|4740.7|4690.7|4768.8|4718.8|4793.9|4759.2|4712.2|4662.2|0
1546556400000|2019-01-03 23:00:00|4769.5|4719.5|4904.8|4854.8|4918.8|4881.6|4747.4|4697.4|0
1546815600000|2019-01-06 23:00:00|4965.8|4915.8|4961.4|4911.4|4974.5|4924.5|4878.8|4858.8|0
1546902000000|2019-01-07 23:00:00|4961.3|4911.3|4940.2|4890.2|4982.4|4941.5|4920.4|4875.6|1500
1546988400000|2019-01-08 23:00:00|4938.9|4888.9|4943.2|4893.2|4987.2|4963.3|4922.1|4887.3|0
1547074800000|2019-01-09 23:00:00|4942.9|4892.9|4960.4|4910.4|4968.2|4931|4914.7|4865|0
1547161200000|2019-01-10 23:00:00|4960.3|4910.3|4983|4933|4986.2|4963.7|4945.9|4897.5|0
1547420400000|2019-01-13 23:00:00|4973.4|4923.4|4977.4|4927.4|4983.8|4940.1|4919.5|4898.5|0
1547506800000|2019-01-14 23:00:00|4977.1|4927.1|5030.2|4980.2|5038.6|4994.4|4970.6|4924.7|0
1547593200000|2019-01-15 23:00:00|5030.1|4980.1|5014.3|4964.3|5051.6|5002.7|4999.1|4960.4|0
1547679600000|2019-01-16 23:00:00|5014.2|4964.2|5083.3|5033.3|5090|5040|4984.6|4934.6|0
1547766000000|2019-01-17 23:00:00|5083.1|5033.1|5102.5|5052.5|5104.1|5076.9|5067.2|5026.2|0
1548025200000|2019-01-20 23:00:00|5072.7|5022.7|5117.7|5067.7|5120.4|5095|5057.8|5007.8|0
1548111600000|2019-01-21 23:00:00|5117.1|5067.1|5073.5|5023.5|5122.3|5073.5|5054.8|5014.1|0
1548198000000|2019-01-22 23:00:00|5073.3|5023.3|5099.2|5049.2|5123.4|5103.4|5058.9|5017.2|0
1548284400000|2019-01-23 23:00:00|5098.7|5048.7|5127.4|5077.4|5137.2|5112.5|5090.8|5043.7|0
1548370800000|2019-01-24 23:00:00|5127.3|5077.3|5160.7|5110.7|5170.8|5135.4|5123.1|5073.1|0
1548630000000|2019-01-27 23:00:00|5144.9|5094.9|5126.2|5076.2|5157.9|5128.3|5095.8|5051.6|0
1548716400000|2019-01-28 23:00:00|5126.1|5076.1|5148.6|5098.6|5151.6|5106.8|5086.1|5058.3|0
1548802800000|2019-01-29 23:00:00|5148.9|5098.9|5176.2|5126.2|5179.1|5129.1|5105|5073.6|0
1548889200000|2019-01-30 23:00:00|5176.3|5126.3|5174.9|5124.9|5182.8|5137.9|5119.7|5096.5|0
1548975600000|2019-01-31 23:00:00|5174.2|5124.2|5138.4|5088.4|5175|5136.3|5111.3|5078.6|0
1549234800000|2019-02-03 23:00:00|5132.8|5082.8|5132.4|5082.4|5144.7|5110.1|5088.4|5063.4|0
1549321200000|2019-02-04 23:00:00|5132.2|5082.2|5183.9|5133.9|5193.9|5153.3|5108.2|5073.4|0
1549407600000|2019-02-05 23:00:00|5183.8|5133.8|5232.7|5182.7|5247.1|5213.1|5167.9|5124.7|0
1549494000000|2019-02-06 23:00:00|5232.6|5182.6|5173|5123|5236.4|5206.1|5156.6|5106.6|0
1549580400000|2019-02-07 23:00:00|5172.8|5122.8|5150.2|5100.2|5177.4|5135|5097.7|5070|0
1549839600000|2019-02-10 23:00:00|5152.5|5102.5|5109.5|5059.5|5153|5120.3|5084.6|5053.3|0
1549926000000|2019-02-11 23:00:00|5109.4|5059.4|5151.6|5101.6|5155.8|5128.6|5107|5057|0
1550012400000|2019-02-12 23:00:00|5151.5|5101.5|5097.1|5047.1|5171.3|5135.8|5078.5|5046|0
1550098800000|2019-02-13 23:00:00|5098.3|5048.3|5115.9|5065.9|5138.1|5100|5086.8|5045.2|0
1550185200000|2019-02-14 23:00:00|5116|5066|5173.3|5123.3|5175|5129.7|5080.1|5050|0
1550444400000|2019-02-17 23:00:00|5177.3|5127.3|5180.2|5130.2|5181|5154.3|5154.2|5109.7|0
1550530800000|2019-02-18 23:00:00|5180.1|5130.1|5163.1|5113.1|5186.4|5140|5124.3|5104.3|0
1550617200000|2019-02-19 23:00:00|5164|5114|5210|5160|5217.9|5172.3|5152.3|5108.1|0
1550703600000|2019-02-20 23:00:00|5210.4|5160.4|5172.8|5122.8|5228.7|5178.7|5149.8|5116.6|0
1550790000000|2019-02-21 23:00:00|5172.7|5122.7|5185|5135|5185.4|5157.5|5153.4|5117.5|0
1551049200000|2019-02-24 23:00:00|5194.1|5144.1|5161.1|5111.1|5203.9|5168.7|5160.7|5110.7|0
1551135600000|2019-02-25 23:00:00|5161.2|5111.2|5170.5|5120.5|5191.4|5158.9|5135.1|5100.3|0
1551222000000|2019-02-26 23:00:00|5170.4|5120.4|5193.4|5143.4|5195.8|5162.2|5146.7|5113.6|0
1551308400000|2019-02-27 23:00:00|5193.2|5143.2|5208.1|5158.1|5213.1|5178|5144.9|5118.6|0
1551394800000|2019-02-28 23:00:00|5207.9|5157.9|5281.8|5231.8|5282.6|5238.7|5202|5152|0
1551654000000|2019-03-03 23:00:00|5289.4|5239.4|5294.1|5244.1|5302.4|5282.3|5263.7|5224.1|0
1551740400000|2019-03-04 23:00:00|5294|5244|5296.7|5246.7|5310|5278.4|5270.1|5238.4|0
1551826800000|2019-03-05 23:00:00|5296.4|5246.4|5309.1|5259.1|5326.4|5294.3|5284.5|5239.9|0
1551913200000|2019-03-06 23:00:00|5309|5259|5270.2|5220.2|5314.2|5294.2|5261.1|5216.5|0
1551999600000|2019-03-07 23:00:00|5270.1|5220.1|5228|5178|5274.1|5224.1|5186.9|5150.1|0
1552172400000|2019-03-09 23:00:00|5221.1|5171.1|5221.1|5171.1|5223.7|5173.7|5217.6|5167.6|0
1552258800000|2019-03-10 23:00:00|5221.5|5171.5|5241.9|5191.9|5242.7|5192.7|5175.1|5155.1|0
1552345200000|2019-03-11 23:00:00|5242.3|5192.3|5166.7|5116.7|5242.3|5207.7|5163.4|5114.1|0
1552431600000|2019-03-12 23:00:00|5167.1|5117.1|5235.8|5185.8|5237.1|5194.6|5155.6|5105.6|0
1552518000000|2019-03-13 23:00:00|5236.2|5186.2|5292.6|5242.6|5300.3|5276.9|5216|5166|0
1552604400000|2019-03-14 23:00:00|5293|5243|5270|5220|5303.9|5270.4|5245.9|5211.7|0
1552777200000|2019-03-16 23:00:00|5267.1|5217.1|5262.9|5212.9|5267.1|5217.1|5262.1|5212.1|0
1552863600000|2019-03-17 23:00:00|5263|5213|5310.9|5260.9|5313.9|5265.8|5252.4|5211.9|0
1552950000000|2019-03-18 23:00:00|5310.8|5260.8|5296.3|5246.3|5328.9|5308.9|5286.3|5245.1|0
1553036400000|2019-03-19 23:00:00|5296.7|5246.7|5282.8|5232.8|5321|5301|5259.1|5227.3|0
1553122800000|2019-03-20 23:00:00|5283.2|5233.2|5309.1|5259.1|5311.1|5268.8|5256.6|5225.3|0
1553209200000|2019-03-21 23:00:00|5309|5259|5180.2|5130.2|5313.8|5279.9|5168.7|5128.6|0
1553382000000|2019-03-23 23:00:00|5192.8|5142.8|5184.2|5134.2|5192.8|5142.8|5179.6|5129.6|0
1553468400000|2019-03-24 23:00:00|5184.6|5134.6|5168.5|5118.5|5187.4|5150.9|5127.2|5098.5|0
1553554800000|2019-03-25 23:00:00|5168.4|5118.4|5171.1|5121.1|5189.5|5158.3|5143.3|5110.9|0
1553641200000|2019-03-26 23:00:00|5171.2|5121.2|5196|5146|5209.6|5171.4|5151|5117.2|0
1553727600000|2019-03-27 23:00:00|5196.4|5146.4|5224.2|5174.2|5228.4|5208.4|5177.3|5127.3|0
1553814000000|2019-03-28 23:00:00|5224.3|5174.3|5244.2|5194.2|5244.8|5199.5|5193.6|5168.7|0
1554069600000|2019-03-31 22:00:00|5265|5215|5291.5|5241.5|5296.2|5251.1|5238|5204|0
1554156000000|2019-04-01 22:00:00|5291.2|5241.2|5310.2|5260.2|5323.5|5275.6|5267.9|5229.1|0
1554242400000|2019-04-02 22:00:00|5310.1|5260.1|5352.9|5302.9|5359.7|5332.1|5308.1|5258.1|0
1554328800000|2019-04-03 22:00:00|5353|5303|5340.4|5290.4|5355|5324.4|5316.6|5283.1|0
1554415200000|2019-04-04 22:00:00|5340.3|5290.3|5344|5294|5350.3|5311.8|5294.6|5274.6|0
1554674400000|2019-04-07 22:00:00|5342.4|5292.4|5334.6|5284.6|5345|5304.7|5306.6|5271.3|0
1554760800000|2019-04-08 22:00:00|5334.5|5284.5|5297.5|5247.5|5337.1|5310.6|5282.7|5245.7|0
1554847200000|2019-04-09 22:00:00|5297.4|5247.4|5357.2|5307.2|5359|5317|5277.3|5245.4|0
1554933600000|2019-04-10 22:00:00|5357.1|5307.1|5362.6|5312.6|5368.9|5342.1|5322.8|5294|0
1555020000000|2019-04-11 22:00:00|5363.1|5313.1|5404.8|5354.8|5406|5367.1|5337.4|5309.4|0
1555279200000|2019-04-14 22:00:00|5406.6|5356.6|5437.2|5387.2|5438.4|5407.3|5392.2|5342.2|0
1555365600000|2019-04-15 22:00:00|5437.6|5387.6|5416|5366|5447|5419.1|5393.7|5363.1|0
1555452000000|2019-04-16 22:00:00|5415.9|5365.9|5370.1|5320.1|5425.1|5388.5|5365.1|5315.1|0
1555538400000|2019-04-17 22:00:00|5370.2|5320.2|5405.6|5355.6|5408.3|5364.2|5346.8|5302.8|0
1555884000000|2019-04-21 22:00:00|5405.4|5355.4|5414.4|5364.4|5419.7|5369.7|5386.6|5336.6|0
1555970400000|2019-04-22 22:00:00|5414.3|5364.3|5404|5354|5417.9|5372.1|5369|5345.9|0
1556056800000|2019-04-23 22:00:00|5404.3|5354.3|5375.7|5325.7|5407.4|5377.4|5361.2|5321.6|0
1556143200000|2019-04-24 22:00:00|5376|5326|5343.1|5293.1|5385.4|5349.9|5339.4|5289.4|0
1556229600000|2019-04-25 22:00:00|5343.2|5293.2|5431.1|5381.1|5437.9|5403|5328.6|5278.6|0
1556488800000|2019-04-28 22:00:00|5434.4|5384.4|5416.7|5366.7|5439.8|5402.3|5391.5|5364.2|0
1556575200000|2019-04-29 22:00:00|5416.6|5366.6|5443.5|5393.5|5446|5396|5380|5355.9|0
1556661600000|2019-04-30 22:00:00|5443.6|5393.6|5390.3|5340.3|5453.9|5403.9|5389.1|5339.1|0
1556748000000|2019-05-01 22:00:00|5390.2|5340.2|5403.2|5353.2|5412.3|5385.6|5376.7|5330.7|0
1556834400000|2019-05-02 22:00:00|5403.1|5353.1|5419.9|5369.9|5420.7|5388.5|5385.4|5348.6|0
1557093600000|2019-05-05 22:00:00|5344.5|5294.5|5288.2|5238.2|5368.6|5318.6|5274.5|5224.5|0
1557180000000|2019-05-06 22:00:00|5288.5|5238.5|5254.1|5204.1|5319.4|5299.4|5231.7|5181.7|0
1557266400000|2019-05-07 22:00:00|5254|5204|5223.3|5173.3|5273.7|5237|5203.8|5166.9|0
1557352800000|2019-05-08 22:00:00|5223.7|5173.7|5180|5130|5226|5176|5116.7|5083.9|0
1557439200000|2019-05-09 22:00:00|5179.8|5129.8|5216.7|5166.7|5220.3|5187.4|5147.6|5097.6|0
1557698400000|2019-05-12 22:00:00|5177.9|5127.9|5089.2|5039.2|5183.7|5133.7|5082.5|5032.9|0
1557784800000|2019-05-13 22:00:00|5089|5039|5132|5082|5141.4|5110|5076.3|5026.3|0
1557871200000|2019-05-14 22:00:00|5132.2|5082.2|5155.9|5105.9|5162.9|5118.4|5096.2|5063.2|0
1557957600000|2019-05-15 22:00:00|5155.7|5105.7|5140.8|5090.8|5161|5141|5084|5064|0
1558044000000|2019-05-16 22:00:00|5140.7|5090.7|5110.8|5060.8|5156.9|5136.9|5104|5054|0
1558303200000|2019-05-19 22:00:00|5113.2|5063.2|5118.6|5068.6|5154.2|5134.2|5096.3|5046.3|0
1558389600000|2019-05-20 22:00:00|5118.7|5068.7|5118.3|5068.3|5146.3|5126.3|5093.3|5056.8|0
1558476000000|2019-05-21 22:00:00|5118.4|5068.4|5113.6|5063.6|5135.2|5115.2|5103.7|5055.7|0
1558562400000|2019-05-22 22:00:00|5113.7|5063.7|5087|5037|5115.2|5072.8|5060.9|5028|0
1558648800000|2019-05-23 22:00:00|5087.1|5037.1|5115.5|5065.5|5123.5|5093.7|5084.4|5034.4|0
1558908000000|2019-05-26 22:00:00|5108.3|5058.3|5142|5092|5153.6|5133.6|5104|5054|0
1558994400000|2019-05-27 22:00:00|5141.8|5091.8|5083.4|5033.4|5158.2|5125.3|5075.8|5025.8|0
1559080800000|2019-05-28 22:00:00|5083.3|5033.3|5083.5|5033.5|5103.6|5083.6|5036.3|5001.9|0
1559167200000|2019-05-29 22:00:00|5083.3|5033.3|5087.1|5037.1|5107.7|5063.8|5056.6|5017.1|0
1559253600000|2019-05-30 22:00:00|5087|5037|5063.3|5013.3|5090.9|5040.9|5014.3|4971.2|0
1559512800000|2019-06-02 22:00:00|5040.8|4990.8|5010.8|4960.8|5048.6|5016.3|4976.5|4926.5|0
1559599200000|2019-06-03 22:00:00|5010.9|4960.9|5100.7|5050.7|5103.1|5061.6|4978.3|4929.8|0
1559685600000|2019-06-04 22:00:00|5100.9|5050.9|5109.4|5059.4|5119.1|5098.9|5070.9|5033.7|0
1559772000000|2019-06-05 22:00:00|5108.1|5058.1|5120.5|5070.5|5137.9|5104.5|5089.2|5039.2|0
1559858400000|2019-06-06 22:00:00|5120.4|5070.4|5161.8|5111.8|5162.9|5131.7|5107.6|5067.2|0
1560117600000|2019-06-09 22:00:00|5185|5135|5184.1|5134.1|5198.2|5157|5153.6|5114.8|0
1560204000000|2019-06-10 22:00:00|5184.2|5134.2|5218.3|5168.3|5230.6|5202|5176.7|5126.7|0
1560290400000|2019-06-11 22:00:00|5218.8|5168.8|5202.2|5152.2|5221.8|5185.6|5173.9|5142.8|0
1560376800000|2019-06-12 22:00:00|5202.3|5152.3|5220.1|5170.1|5225.8|5205.8|5175.2|5132.4|0
1560463200000|2019-06-13 22:00:00|5220|5170|5182.8|5132.8|5227.7|5177.7|5142.3|5118|0
1560722400000|2019-06-16 22:00:00|5185.9|5135.9|5095.6|5045.6|5190.7|5140.7|5077.2|5035|0
1560808800000|2019-06-17 22:00:00|5096.3|5046.3|5139.7|5089.7|5144.4|5110.3|5054.1|5031.3|0
1560895200000|2019-06-18 22:00:00|5139.5|5089.5|5130.1|5080.1|5146.3|5120.1|5101.2|5063.9|0
1560981600000|2019-06-19 22:00:00|5129.9|5079.9|5129.6|5079.6|5171.1|5121.1|5089.6|5066.3|0
1561068000000|2019-06-20 22:00:00|5129.5|5079.5|5098.2|5048.2|5162.4|5142.4|5097|5047|0
1561327200000|2019-06-23 22:00:00|5103|5053|5101.1|5051.1|5150.8|5130.8|5085.9|5048.4|0
1561413600000|2019-06-24 22:00:00|5101|5051|5066.8|5016.8|5116.8|5091.2|5064.9|5014.9|0
1561500000000|2019-06-25 22:00:00|5066.7|5016.7|5097|5047|5114.1|5075.1|5057.7|5007.7|0
1561586400000|2019-06-26 22:00:00|5096.9|5046.9|5124.5|5074.5|5126.8|5090.1|5067.5|5046.9|0
1561672800000|2019-06-27 22:00:00|5124.4|5074.4|5163.7|5113.7|5166.3|5120.1|5103.7|5061.7|0
1561932000000|2019-06-30 22:00:00|5163.8|5113.8|5207.7|5157.7|5209.5|5185.9|5155.2|5105.2|0
1562018400000|2019-07-01 22:00:00|5207.8|5157.8|5195.3|5145.3|5216|5188.9|5142.9|5120.5|0
1562104800000|2019-07-02 22:00:00|5195.4|5145.4|5214.6|5164.6|5217.4|5176.8|5159.1|5133|0
1562191200000|2019-07-03 22:00:00|5214.7|5164.7|5234|5184|5237.2|5201.1|5185|5153.7|0
1562277600000|2019-07-04 22:00:00|5234.1|5184.1|5221|5171|5240.3|5201.9|5194.1|5164|0
1562536800000|2019-07-07 22:00:00|5230.9|5180.9|5190.3|5140.3|5232.6|5188.9|5176.7|5134.6|0
1562623200000|2019-07-08 22:00:00|5190.1|5140.1|5184.8|5134.8|5192.3|5163.4|5145.5|5120.4|0
1562709600000|2019-07-09 22:00:00|5184.7|5134.7|5184.8|5134.8|5194.9|5163.2|5157.9|5118.3|0
1562796000000|2019-07-10 22:00:00|5185.3|5135.3|5211.1|5161.1|5214.4|5186.1|5179|5134.1|0
1562882400000|2019-07-11 22:00:00|5211|5161|5239.7|5189.7|5245.9|5221.3|5202.9|5157.3|0
1563141600000|2019-07-14 22:00:00|5243.3|5193.3|5282.4|5232.4|5285.2|5256.7|5232.9|5182.9|0
1563228000000|2019-07-15 22:00:00|5282.9|5232.9|5282.7|5232.7|5293.5|5263.4|5247.5|5223.4|0
1563314400000|2019-07-16 22:00:00|5282.5|5232.5|5255.1|5205.1|5290.3|5256.7|5246.9|5204.2|0
1563400800000|2019-07-17 22:00:00|5255|5205|5267.4|5217.4|5269.6|5229|5232.2|5185.3|0
1563487200000|2019-07-18 22:00:00|5267.5|5217.5|5199.6|5149.6|5286|5236|5197.6|5147.6|0
1563746400000|2019-07-21 22:00:00|5233.5|5183.5|5215.8|5165.8|5246.8|5198.6|5188.6|5156.9|0
1563832800000|2019-07-22 22:00:00|5215.9|5165.9|5242.5|5192.5|5253.6|5209.6|5193.6|5163|0
1563919200000|2019-07-23 22:00:00|5243.1|5193.1|5241.6|5191.6|5252.3|5210.8|5181.5|5161.5|0
1564005600000|2019-07-24 22:00:00|5242.4|5192.4|5201.1|5151.1|5262.4|5213.1|5168.8|5136.5|0
1564092000000|2019-07-25 22:00:00|5201.3|5151.3|5176.7|5126.7|5218.9|5178.4|5159.2|5123|0
1564351200000|2019-07-28 22:00:00|5178.6|5128.6|5159.8|5109.8|5186.2|5141.8|5134|5105.5|0
1564437600000|2019-07-29 22:00:00|5159.7|5109.7|5055.7|5005.7|5169.5|5119.5|5041.5|4991.5|0
1564524000000|2019-07-30 22:00:00|5055.8|5005.8|5007.3|4957.3|5078.2|5035.4|4981.7|4931.7|0
1564610400000|2019-07-31 22:00:00|5006.9|4956.9|4947.4|4897.4|5047.2|5009.3|4938.8|4888.8|0
1564696800000|2019-08-01 22:00:00|4947.6|4897.6|4946.1|4896.1|4972.9|4952.9|4909.3|4859.3|0
1564956000000|2019-08-04 22:00:00|4920.9|4870.9|4807.5|4757.5|4931.9|4881.9|4804.7|4754.7|0
1565042400000|2019-08-05 22:00:00|4806.2|4756.2|4878.6|4828.6|4897.5|4871.8|4727.4|4677.4|0
1565128800000|2019-08-06 22:00:00|4878.4|4828.4|4903.4|4853.4|4916.9|4872.4|4838.5|4797.5|1500
1565215200000|2019-08-07 22:00:00|4903.2|4853.2|4950|4900|4968.9|4918.9|4874.5|4837.7|0
1565301600000|2019-08-08 22:00:00|4949.7|4899.7|4934.2|4884.2|4960.9|4919|4882.1|4847.5|0
1565560800000|2019-08-11 22:00:00|4920.3|4870.3|4817.7|4767.7|4946.3|4896.3|4809.2|4759.2|0
1565647200000|2019-08-12 22:00:00|4817.6|4767.6|4859.2|4809.2|4864.1|4825.8|4772.7|4752.7|0
1565733600000|2019-08-13 22:00:00|4859.1|4809.1|4751.3|4701.3|4864.3|4825.4|4750.2|4700.2|0
1565820000000|2019-08-14 22:00:00|4751|4701|4741.2|4691.2|4802.8|4752.8|4710.4|4663.5|0
1565906400000|2019-08-15 22:00:00|4741.1|4691.1|4817|4767|4820|4787.2|4729.6|4690|0
1566165600000|2019-08-18 22:00:00|4826.6|4776.6|4864.9|4814.9|4890|4870|4815.8|4765.8|0
1566252000000|2019-08-19 22:00:00|4864.7|4814.7|4830.8|4780.8|4883.7|4857.1|4829.7|4779.7|3000
1566338400000|2019-08-20 22:00:00|4830.6|4780.6|4887.1|4837.1|4887.6|4851.6|4828.2|4778.2|0
1566424800000|2019-08-21 22:00:00|4887|4837|4885.7|4835.7|4897.2|4862.2|4849.5|4811.5|0
1566511200000|2019-08-22 22:00:00|4885.8|4835.8|4794.4|4744.4|4913.5|4864.6|4783.7|4733.7|0
1566770400000|2019-08-25 22:00:00|4737|4687|4849.3|4799.3|4851.7|4803|4733.5|4683.5|0
1566856800000|2019-08-26 22:00:00|4849.4|4799.4|4820.6|4770.6|4852.8|4817|4799.5|4765.7|0
1566943200000|2019-08-27 22:00:00|4820.5|4770.5|4829.1|4779.1|4841.7|4808.6|4801.8|4768|0
1567029600000|2019-08-28 22:00:00|4829.2|4779.2|4843.2|4793.2|4848.5|4825|4800.7|4759.4|0
1567116000000|2019-08-29 22:00:00|4843.1|4793.1|4918.2|4868.2|4924.9|4874.9|4837.7|4787.7|0
1567375200000|2019-09-01 22:00:00|4883.6|4833.6|4929.1|4879.1|4941|4911.8|4880.8|4830.8|0
1567461600000|2019-09-02 22:00:00|4929.2|4879.2|4915.9|4865.9|4949.1|4906.1|4872.6|4852.6|0
1567548000000|2019-09-03 22:00:00|4916.3|4866.3|4969.5|4919.5|4972.2|4947.5|4911.7|4861.7|0
1567634400000|2019-09-04 22:00:00|4969.6|4919.6|4969|4919|5017|4967|4939.6|4917.7|0
1567720800000|2019-09-05 22:00:00|4969.1|4919.1|4999.7|4949.7|5005.6|4971.3|4947.5|4919.1|0
1567980000000|2019-09-08 22:00:00|4999.3|4949.3|4975.8|4925.8|5013.7|4968.7|4953.5|4911.3|0
1568066400000|2019-09-09 22:00:00|4977|4927|5008.8|4958.8|5020.7|4980|4955.4|4919.8|0
1568152800000|2019-09-10 22:00:00|5008.7|4958.7|5045.3|4995.3|5048.4|5026.4|4997.1|4949.4|0
1568239200000|2019-09-11 22:00:00|5045.4|4995.4|5037.7|4987.7|5078.7|5028.7|4992.1|4972.1|0
1568325600000|2019-09-12 22:00:00|5037.9|4987.9|5046.2|4996.2|5066.7|5046.7|5036.3|4986.3|0
1568584800000|2019-09-15 22:00:00|5021.2|4971.2|5092.4|5042.4|5094.8|5061.9|5005.8|4955.8|0
1568671200000|2019-09-16 22:00:00|5092.7|5042.7|5090.6|5040.6|5104.5|5062.7|5057.9|5029.6|0
1568757600000|2019-09-17 22:00:00|5090.7|5040.7|5029|4979|5092|5042|4997.5|4956.3|0
1568844000000|2019-09-18 22:00:00|5029.1|4979.1|5041.7|4991.7|5062|5022.4|4973.6|4953.6|0
1568930400000|2019-09-19 22:00:00|5041.6|4991.6|5024.4|4974.4|5061.1|5026.8|5021.1|4971.1|0
1569189600000|2019-09-22 22:00:00|5043.5|4993.5|5015.8|4965.8|5053.3|5006.3|4971.8|4951.8|0
1569276000000|2019-09-23 22:00:00|5015.9|4965.9|4972.4|4922.4|5032.3|4982.5|4964.7|4914.7|0
1569362400000|2019-09-24 22:00:00|4973.8|4923.8|4915.2|4865.2|4984.5|4934.5|4863.4|4843.4|0
1569448800000|2019-09-25 22:00:00|4915.1|4865.1|4943.1|4893.1|4949.4|4924.3|4893.5|4845.9|0
1569535200000|2019-09-26 22:00:00|4943.6|4893.6|4946|4896|4967.7|4947.7|4926.1|4877.9|0
1569794400000|2019-09-29 22:00:00|4957.8|4907.8|5004|4954|5007|4969.3|4926.3|4891.5|0
1569880800000|2019-09-30 22:00:00|5003.9|4953.9|4960.2|4910.2|5019.8|4989.9|4952|4902|0
1569967200000|2019-10-01 22:00:00|4961.1|4911.1|4900.4|4850.4|4970.1|4932.1|4892.1|4842.1|0
1570053600000|2019-10-02 22:00:00|4900.5|4850.5|4910.1|4860.1|4917|4880.5|4850.6|4826.9|0
1570140000000|2019-10-03 22:00:00|4910.2|4860.2|4967.4|4917.4|4969.9|4919.9|4880.4|4842.1|0
1570399200000|2019-10-06 22:00:00|4949.5|4899.5|4941.7|4891.7|4967.7|4917.7|4901.7|4881.7|0
1570485600000|2019-10-07 22:00:00|4941.5|4891.5|4928.4|4878.4|4967.1|4938.2|4902.8|4874.6|0
1570572000000|2019-10-08 22:00:00|4929.3|4879.3|4953.6|4903.6|4960.1|4920.1|4911.5|4871.5|0
1570658400000|2019-10-09 22:00:00|4954.6|4904.6|4978.4|4928.4|4987.3|4941.5|4900.9|4850.9|0
1570744800000|2019-10-10 22:00:00|4978.3|4928.3|5008.1|4958.1|5034.8|5001.8|4956.7|4915|0
1571004000000|2019-10-13 22:00:00|5011.5|4961.5|4996.6|4946.6|5026.3|4977|4945.5|4925.5|0
1571090400000|2019-10-14 22:00:00|4996.7|4946.7|5009.8|4959.8|5037.8|5003.8|4978.2|4946.6|0
1571176800000|2019-10-15 22:00:00|5009.9|4959.9|5009|4959|5019.2|4986.8|4974.8|4948.1|0
1571263200000|2019-10-16 22:00:00|5009.6|4959.6|5028.4|4978.4|5050|5030|4995.8|4945.8|0
1571349600000|2019-10-17 22:00:00|5028.5|4978.5|5004.2|4954.2|5048|5028|4976.8|4931|0
1571608800000|2019-10-20 22:00:00|4996.6|4946.6|5040|4990|5042|5007.8|4993.7|4946.2|0
1571695200000|2019-10-21 22:00:00|5040.1|4990.1|5002.7|4952.7|5051.8|5024.7|4998.8|4948.8|0
1571781600000|2019-10-22 22:00:00|5003|4953|5080|5030|5081.5|5044.2|4991|4941|0
1571868000000|2019-10-23 22:00:00|5080.2|5030.2|5102|5052|5127.3|5107.3|5075.7|5025.7|0
1571954400000|2019-10-24 22:00:00|5102.1|5052.1|5111.9|5061.9|5118.2|5090|5079.9|5048|0
1572217200000|2019-10-27 23:00:00|5118.7|5068.7|5134.6|5084.6|5136.4|5104.9|5092.9|5061|0
1572303600000|2019-10-28 23:00:00|5134.5|5084.5|5103.4|5053.4|5140.4|5090.4|5069.9|5049.9|0
1572390000000|2019-10-29 23:00:00|5103.3|5053.3|5138.4|5088.4|5144.7|5100.6|5081.5|5046.3|0
1572476400000|2019-10-30 23:00:00|5138.5|5088.5|5140.6|5090.6|5148|5126.3|5098.1|5075.7|0
1572562800000|2019-10-31 23:00:00|5141|5091|5153.4|5103.4|5162.2|5116.7|5107.8|5087.8|0
1572822000000|2019-11-03 23:00:00|5160|5110|5224.7|5174.7|5226.1|5189.5|5139.5|5102.6|0
1572908400000|2019-11-04 23:00:00|5224.8|5174.8|5253.1|5203.1|5264.8|5227.6|5216.3|5170.5|0
1572994800000|2019-11-05 23:00:00|5253.2|5203.2|5245|5195|5264.4|5233.1|5211.7|5177.3|0
1573081200000|2019-11-06 23:00:00|5245.1|5195.1|5316.7|5266.7|5325.5|5296.6|5235.5|5185.5|0
1573167600000|2019-11-07 23:00:00|5316.8|5266.8|5344.6|5294.6|5345.6|5306.3|5290.2|5245.6|0
1573426800000|2019-11-10 23:00:00|5338.9|5288.9|5325.8|5275.8|5339.3|5292.4|5278.8|5258.8|0
1573513200000|2019-11-11 23:00:00|5325.9|5275.9|5319.5|5269.5|5340.5|5318.2|5307.1|5263.4|0
1573599600000|2019-11-12 23:00:00|5319.6|5269.6|5321.8|5271.8|5322.7|5290.9|5281.1|5254.2|0
1573686000000|2019-11-13 23:00:00|5321.7|5271.7|5308.6|5258.6|5329.1|5279.1|5268.8|5240.1|0
1573772400000|2019-11-14 23:00:00|5309|5259|5289.4|5239.4|5335.7|5285.7|5266.7|5233.2|0
1574031600000|2019-11-17 23:00:00|5285.4|5235.4|5292.2|5242.2|5298.8|5272.5|5264.1|5228.3|0
1574118000000|2019-11-18 23:00:00|5292.1|5242.1|5274.5|5224.5|5303.5|5269.1|5256.2|5224.1|0
1574204400000|2019-11-19 23:00:00|5274.3|5224.3|5225.1|5175.1|5277.7|5227.7|5214.3|5165|0
1574290800000|2019-11-20 23:00:00|5224.4|5174.4|5199.4|5149.4|5231.8|5186.8|5182.9|5141.8|0
1574377200000|2019-11-21 23:00:00|5199.5|5149.5|5219.9|5169.9|5223.6|5203.6|5188.4|5145.1|0
1574636400000|2019-11-24 23:00:00|5226.8|5176.8|5207.1|5157.1|5238.5|5191.3|5189.5|5153.2|0
1574722800000|2019-11-25 23:00:00|5206.1|5156.1|5209.4|5159.4|5225.9|5175.9|5152.3|5132.3|0
1574809200000|2019-11-26 23:00:00|5209.3|5159.3|5218.9|5168.9|5218.9|5196.9|5164.8|5144.8|0
1574895600000|2019-11-27 23:00:00|5219|5169|5184.4|5134.4|5219.3|5169.3|5126.6|5106.6|0
1574982000000|2019-11-28 23:00:00|5184.1|5134.1|5142.1|5092.1|5185.9|5143.4|5135.4|5090.4|0
1575241200000|2019-12-01 23:00:00|5147.7|5097.7|5123.6|5073.6|5168.7|5148.7|5103.4|5064.5|0
1575327600000|2019-12-02 23:00:00|5123.8|5073.8|5099.2|5049.2|5144.4|5094.4|5049.9|5021.7|0
1575414000000|2019-12-03 23:00:00|5098.6|5048.6|5161.6|5111.6|5167.2|5118.7|5061.1|5025.7|0
1575500400000|2019-12-04 23:00:00|5161|5111|5159.9|5109.9|5166.9|5146|5124.7|5097.9|0
1575586800000|2019-12-05 23:00:00|5159.5|5109.5|5198.3|5148.3|5201.2|5165.2|5133.6|5108.5|0
1575846000000|2019-12-08 23:00:00|5198.4|5148.4|5169.6|5119.6|5200.7|5169.7|5162.1|5117|0
1575932400000|2019-12-09 23:00:00|5169.7|5119.7|5177.9|5127.9|5182.5|5149.5|5133.6|5113.6|0
1576018800000|2019-12-10 23:00:00|5177.7|5127.7|5166.9|5116.9|5186.1|5153.4|5138.7|5111.5|0
1576105200000|2019-12-11 23:00:00|5166.8|5116.8|5239.6|5189.6|5257.5|5207.5|5154.9|5116|0
1576191600000|2019-12-12 23:00:00|5240.3|5190.3|5241.9|5191.9|5296.7|5246.7|5203.3|5170.6|0
1576450800000|2019-12-15 23:00:00|5248.1|5198.1|5241.6|5191.6|5263.3|5226.7|5225.2|5190.1|0
1576537200000|2019-12-16 23:00:00|5241.5|5191.5|5242.1|5192.1|5250.4|5221.5|5226.6|5177.5|0
1576623600000|2019-12-17 23:00:00|5242|5192|5231.9|5181.9|5245.1|5224.5|5206.8|5173.6|0
1576710000000|2019-12-18 23:00:00|5232|5182|5250.4|5200.4|5251.5|5205.6|5198.5|5174.5|0
1576796400000|2019-12-19 23:00:00|5250.5|5200.5|5264.6|5214.6|5273.5|5234.3|5220.4|5189.7|0
1577055600000|2019-12-22 23:00:00|5267.2|5217.2|5263.5|5213.5|5272|5241|5229.7|5208.6|0
1577142000000|2019-12-23 23:00:00|5263.6|5213.6|5259.1|5209.1|5265.2|5231.4|5220.8|5200.8|0
1577314800000|2019-12-25 23:00:00|5260.7|5210.7|5284.3|5234.3|5287.3|5237.3|5259.5|5209.5|0
1577401200000|2019-12-26 23:00:00|5284.2|5234.2|5274.4|5224.4|5293.8|5271.6|5244.4|5223.2|0
1577660400000|2019-12-29 23:00:00|5278.7|5228.7|5262.5|5212.5|5286|5260.4|5252|5209.3|0
1577746800000|2019-12-30 23:00:00|5262.7|5212.7|5260.8|5210.8|5269.6|5225.7|5220.7|5177.9|0
1577919600000|2020-01-01 23:00:00|5260.3|5210.3|5316.7|5266.7|5322.1|5272.1|5235.5|5209.1|0
1578006000000|2020-01-02 23:00:00|5316.6|5266.6|5253.3|5203.3|5319.8|5269.8|5229.3|5200.7|0
1578265200000|2020-01-05 23:00:00|5230.5|5180.5|5264.6|5214.6|5274|5228.3|5188.4|5168|0
1578351600000|2020-01-06 23:00:00|5264.7|5214.7|5242.3|5192.3|5292.7|5253.8|5233.9|5183.9|0
1578438000000|2020-01-07 23:00:00|5242.1|5192.1|5272.1|5222.1|5279.2|5229.2|5177|5127|0
1578524400000|2020-01-08 23:00:00|5272.2|5222.2|5263.4|5213.4|5293.2|5246.8|5237.1|5200.1|0
1578610800000|2020-01-09 23:00:00|5263.5|5213.5|5257.2|5207.2|5276.2|5249.7|5232|5203.4|0
1578870000000|2020-01-12 23:00:00|5266.4|5216.4|5297.6|5247.6|5300.9|5261.1|5256.3|5211.8|0
1578956400000|2020-01-13 23:00:00|5297.7|5247.7|5326.8|5276.8|5330.3|5281.6|5249.9|5229.9|0
1579042800000|2020-01-14 23:00:00|5326.9|5276.9|5331.2|5281.2|5346.7|5326.7|5306.3|5256.3|0
1579129200000|2020-01-15 23:00:00|5332.1|5282.1|5346.8|5296.8|5351.8|5313.7|5298.8|5278.8|0
1579215600000|2020-01-16 23:00:00|5346.6|5296.6|5342.8|5292.8|5361|5331.2|5318|5290.7|0
1579474800000|2020-01-19 23:00:00|5342.4|5292.4|5330|5280|5353.8|5304.3|5287.5|5267.5|0
1579561200000|2020-01-20 23:00:00|5330.4|5280.4|5291.6|5241.6|5333.8|5283.8|5266.7|5236|0
1579647600000|2020-01-21 23:00:00|5291.7|5241.7|5269|5219|5327.7|5286.2|5265.7|5215.7|0
1579734000000|2020-01-22 23:00:00|5268.9|5218.9|5290.9|5240.9|5293|5264.6|5241.4|5207.5|0
1579820400000|2020-01-23 23:00:00|5291.3|5241.3|5282.4|5232.4|5316.2|5296.2|5257.5|5225.6|0
1580079600000|2020-01-26 23:00:00|5246|5196|5201.1|5151.1|5256.8|5236.5|5194.8|5146.7|0
1580166000000|2020-01-27 23:00:00|5200.9|5150.9|5275.4|5225.4|5279.6|5237.4|5198.7|5148.7|0
1580252400000|2020-01-28 23:00:00|5275.2|5225.2|5273.2|5223.2|5297.9|5269|5253.5|5203.5|0
1580338800000|2020-01-29 23:00:00|5273.3|5223.3|5320.7|5270.7|5324.6|5274.6|5218.2|5168.2|0
1580425200000|2020-01-30 23:00:00|5320.4|5270.4|5267.9|5217.9|5322.9|5272.9|5246.2|5196.2|0
1580684400000|2020-02-02 23:00:00|5273.3|5223.3|5236.3|5186.3|5307.1|5257.1|5218.3|5184.6|0
1580770800000|2020-02-03 23:00:00|5236.2|5186.2|5291.7|5241.7|5296.5|5270.6|5224.3|5174.3|0
1580857200000|2020-02-04 23:00:00|5291.6|5241.6|5339.9|5289.9|5342.1|5299.7|5268.3|5218.3|0
1580943600000|2020-02-05 23:00:00|5340.1|5290.1|5319.5|5269.5|5369.2|5345.8|5293.9|5258.5|0
1581030000000|2020-02-06 23:00:00|5319.7|5269.7|5287.5|5237.5|5321.5|5282.3|5277.5|5236.9|0
1581289200000|2020-02-09 23:00:00|5290|5240|5319.3|5269.3|5321.8|5272.7|5259.7|5209.7|0
1581375600000|2020-02-10 23:00:00|5319.2|5269.2|5367.4|5317.4|5370.3|5346.8|5302.1|5265.4|0
1581462000000|2020-02-11 23:00:00|5367.6|5317.6|5358.5|5308.5|5384|5334|5314.2|5294.1|0
1581548400000|2020-02-12 23:00:00|5358.6|5308.6|5359.4|5309.4|5365.9|5318.4|5299.7|5272.9|0
1581634800000|2020-02-13 23:00:00|5359.5|5309.5|5352.5|5302.5|5374.2|5354.2|5330|5285.3|0
1581894000000|2020-02-16 23:00:00|5361.9|5311.9|5411.4|5361.4|5424.3|5393.5|5351|5301|0
1581980400000|2020-02-17 23:00:00|5410.2|5360.2|5434.3|5384.3|5436.9|5391.7|5383.4|5333.4|0
1582066800000|2020-02-18 23:00:00|5434.5|5384.5|5453.5|5403.5|5457.7|5430.2|5399.8|5379.8|0
1582153200000|2020-02-19 23:00:00|5453.8|5403.8|5446.3|5396.3|5467.3|5442.3|5424.2|5375.4|0
1582239600000|2020-02-20 23:00:00|5446.2|5396.2|5415.3|5365.3|5449.3|5399.3|5355.7|5335.7|0
1582498800000|2020-02-23 23:00:00|5369.6|5319.6|5198.4|5148.4|5369.9|5319.9|5187|5137|0
1582585200000|2020-02-24 23:00:00|5198|5148|5050.2|5000.2|5269.2|5232.1|5031.4|4981.4|0
1582671600000|2020-02-25 23:00:00|5050.3|5000.3|5047|4997|5148.1|5118.9|4973|4953|0
1582758000000|2020-02-26 23:00:00|5047.1|4997.1|4857.5|4807.5|5075.9|5054.5|4845.9|4795.9|0
1582844400000|2020-02-27 23:00:00|4857.6|4807.6|4889.7|4839.7|4901.7|4851.7|4742.7|4720|0
1583103600000|2020-03-01 23:00:00|4636.3|4586.3|4898.4|4848.4|4922.7|4889.2|4631.7|4581.7|0
1583190000000|2020-03-02 23:00:00|4899.1|4849.1|4843.7|4793.7|4975.3|4955.3|4834.6|4784.6|0
1583276400000|2020-03-03 23:00:00|4843.5|4793.5|5030.4|4980.4|5061.8|5011.8|4827.3|4777.3|0
1583362800000|2020-03-04 23:00:00|5030.2|4980.2|4823.3|4773.3|5036|4986|4803.2|4753.2|0
1583449200000|2020-03-05 23:00:00|4823.4|4773.4|4694.2|4644.2|4852.7|4802.7|4647.1|4597.1|0
1583622000000|2020-03-07 23:00:00|4529.5|4479.5|4473.2|4423.2|4533.6|4483.6|4451.6|4401.6|0
1583708400000|2020-03-08 23:00:00|4473.5|4423.5|4214.3|4164.3|4516.9|4466.9|4086.5|4036.5|0
1583794800000|2020-03-09 23:00:00|4214.4|4164.4|4359.3|4309.3|4503.7|4483.7|4209.5|4159.5|0
1583881200000|2020-03-10 23:00:00|4359.4|4309.4|4235.2|4185.2|4374.3|4331.4|4146.5|4096.5|0
1583967600000|2020-03-11 23:00:00|4235|4185|3804|3704|4235.1|4185.1|3725.9|3625.9|0
1584054000000|2020-03-12 23:00:00|3804.4|3704.4|4081.8|3981.8|4173|4103|3704.8|3604.8|0
1584226800000|2020-03-14 23:00:00|4048.7|3948.7|3877.2|3777.2|4048.7|3948.7|3877.2|3777.2|0
1584313200000|2020-03-15 23:00:00|3881.2|3781.2|3663.2|3563.2|3901.6|3801.6|3580.4|3490.9|0
1584399600000|2020-03-16 23:00:00|3663.3|3563.3|3768.9|3668.9|3901.7|3802.1|3638.2|3538.2|0
1584486000000|2020-03-17 23:00:00|3768.6|3668.6|3798.4|3698.4|3897.9|3827.9|3596.8|3496.8|0
1584572400000|2020-03-18 23:00:00|3798.3|3698.3|3594.5|3494.5|3849.7|3749.7|3513.9|3413.9|0
1584658800000|2020-03-19 23:00:00|3594|3494|3633.4|3533.4|3878.8|3778.8|3585.7|3485.7|0
1584831600000|2020-03-21 23:00:00|3497.3|3397.3|3458|3358|3499.6|3399.6|3450.1|3350.1|0
1584918000000|2020-03-22 23:00:00|3459.4|3359.4|3744.9|3644.9|3763.8|3663.8|3442.8|3342.8|0
1585004400000|2020-03-23 23:00:00|3744.7|3644.7|3961.6|3861.6|3985.7|3885.7|3710.8|3610.8|0
1585090800000|2020-03-24 23:00:00|3961.2|3861.2|3996.4|3896.4|4175.3|4105.3|3867.7|3767.7|0
1585177200000|2020-03-25 23:00:00|3996.5|3896.5|4052.7|3952.7|4088.4|3988.4|3895.9|3795.9|0
1585263600000|2020-03-26 23:00:00|4052.8|3952.8|3971.9|3871.9|4095.4|3995.4|3942.4|3851.3|0
1585519200000|2020-03-29 22:00:00|3902.3|3802.3|4053.9|3953.9|4078.7|3978.7|3883.3|3795|0
1585605600000|2020-03-30 22:00:00|4054|3954|4066.4|3966.4|4134.4|4064.4|4017.2|3917.2|0
1585692000000|2020-03-31 22:00:00|4066.3|3966.3|3944.2|3844.2|4066.3|3978.8|3930.1|3830.1|0
1585778400000|2020-04-01 22:00:00|3944.7|3844.7|4077.2|3977.2|4090.4|4011.8|3944.7|3844.7|0
1585864800000|2020-04-02 22:00:00|4077.1|3977.1|4037.8|3937.8|4088.2|3988.2|3997|3897|0
1586124000000|2020-04-05 22:00:00|4087.7|3987.7|4094.8|3994.8|4204.6|4104.6|4003.1|3933.1|0
1586210400000|2020-04-06 22:00:00|4094.6|3994.6|4033.5|3933.5|4192.9|4122.9|4026.5|3926.5|0
1586296800000|2020-04-07 22:00:00|4034|3934|4136.2|4036.2|4150.5|4050.5|4016.5|3916.5|0
1586383200000|2020-04-08 22:00:00|4135.9|4035.9|4280.2|4180.2|4290.9|4190.9|4122|4022|0
1586728800000|2020-04-12 22:00:00|4289.1|4189.1|4254.1|4154.1|4294.5|4194.5|4188.9|4088.9|0
1586815200000|2020-04-13 22:00:00|4254.2|4154.2|4294.8|4194.8|4307.7|4236.4|4235.9|4135.9|0
1586901600000|2020-04-14 22:00:00|4294.9|4194.9|4199.7|4099.7|4295.6|4195.6|4180|4096.2|0
1586988000000|2020-04-15 22:00:00|4199.8|4099.8|4248.7|4148.7|4275.7|4175.7|4128.6|4028.6|0
1587074400000|2020-04-16 22:00:00|4250.1|4150.1|4273.1|4173.1|4319.8|4219.8|4181.5|4111.5|0
1587333600000|2020-04-19 22:00:00|4254.9|4154.9|4105|4055|4294.9|4194.9|4096|4042.8|0
1587420000000|2020-04-20 22:00:00|4104.6|4054.6|4097|4047|4136.6|4098.1|4051.4|4001.4|0
1587506400000|2020-04-21 22:00:00|4097.6|4047.6|4119.8|4069.8|4139.1|4093.6|4046.9|4018.8|0
1587592800000|2020-04-22 22:00:00|4128.7|4078.7|4092.1|4042.1|4167.4|4147.4|4089.9|4039.9|0
1587679200000|2020-04-23 22:00:00|4091.5|4041.5|4194.3|4144.3|4201.5|4151.5|4052.1|4002.1|0
1587938400000|2020-04-26 22:00:00|4205.8|4155.8|4174.9|4124.9|4257.3|4207.3|4106|4086|0
1588024800000|2020-04-27 22:00:00|4176.6|4126.6|4212.9|4162.9|4230.9|4201.9|4108.9|4088.9|0
1588111200000|2020-04-28 22:00:00|4214.3|4164.3|4349.5|4299.5|4352.9|4302.9|4203.9|4153.9|0
1588197600000|2020-04-29 22:00:00|4349.2|4299.2|4268|4218|4395.4|4345.4|4267.8|4217.8|0
1588284000000|2020-04-30 22:00:00|4267.1|4217.1|4204|4154|4275.8|4225.8|4181|4131|0
1588543200000|2020-05-03 22:00:00|4161.5|4111.5|4243.8|4193.8|4257.9|4214.2|4121.8|4071.8|0
1588629600000|2020-05-04 22:00:00|4244.2|4194.2|4216.4|4166.4|4285.6|4249.4|4208.4|4158.4|0
1588716000000|2020-05-05 22:00:00|4216.2|4166.2|4179.1|4129.1|4268.3|4227.8|4177|4127|0
1588802400000|2020-05-06 22:00:00|4178.9|4128.9|4240.3|4190.3|4260|4228.9|4164.8|4114.8|0
1588888800000|2020-05-07 22:00:00|4240.2|4190.2|4292.3|4242.3|4295.4|4272.7|4238|4188|0
1589148000000|2020-05-10 22:00:00|4280.9|4230.9|4236.9|4186.9|4319|4269|4214.4|4171.9|1500
1589234400000|2020-05-11 22:00:00|4237|4187|4056.8|4006.8|4247.6|4197.6|4051|4001|0
1589320800000|2020-05-12 22:00:00|4056.9|4006.9|4118.8|4068.8|4156.8|4136.8|4040|3990|0
1589407200000|2020-05-13 22:00:00|4119.1|4069.1|4013.7|3963.7|4126|4076|3894.9|3874.9|0
1589493600000|2020-05-14 22:00:00|4013.5|3963.5|4031.6|3981.6|4047|4027|3972.2|3933.3|0
1589752800000|2020-05-17 22:00:00|4031.1|3981.1|4170.2|4120.2|4194.2|4163.3|4023.7|3973.7|0
1589839200000|2020-05-18 22:00:00|4170.3|4120.3|4163|4113|4230.7|4206.8|4150.4|4100.4|0
1589925600000|2020-05-19 22:00:00|4162.5|4112.5|4206.9|4156.9|4230.6|4210.6|4155.5|4105.5|0
1590012000000|2020-05-20 22:00:00|4207.1|4157.1|4266.7|4216.7|4286.6|4245.4|4152.3|4102.3|0
1590098400000|2020-05-21 22:00:00|4266.4|4216.4|4300.1|4250.1|4301|4251|4173.8|4150.7|0
1590357600000|2020-05-24 22:00:00|4296.3|4246.3|4298.1|4248.1|4320.3|4277.4|4262.5|4238.9|0
1590444000000|2020-05-25 22:00:00|4298|4248|4302.5|4252.5|4353.7|4319.7|4273.7|4234.6|0
1590530400000|2020-05-26 22:00:00|4302.4|4252.4|4340.7|4290.7|4346.5|4323.9|4276.9|4235.5|0
1590616800000|2020-05-27 22:00:00|4340.5|4290.5|4385.2|4335.2|4417.7|4378.9|4330.8|4282.9|0
1590703200000|2020-05-28 22:00:00|4385.1|4335.1|4398.2|4348.2|4399.1|4357.7|4330.3|4280.3|0
1590962400000|2020-05-31 22:00:00|4350.2|4300.2|4450.8|4400.8|4455.1|4405.1|4327.6|4277.6|0
1591048800000|2020-06-01 22:00:00|4450.7|4400.7|4578.2|4528.2|4581.5|4531.5|4426.2|4376.2|0
1591135200000|2020-06-02 22:00:00|4579|4529|4669.3|4619.3|4679.2|4647.6|4572.9|4522.9|0
1591221600000|2020-06-03 22:00:00|4669.4|4619.4|4656.9|4606.9|4678.2|4632|4606.8|4576.2|0
1591308000000|2020-06-04 22:00:00|4656.8|4606.8|4576.6|4526.6|4719.2|4669.2|4576.1|4526.1|0
1591567200000|2020-06-07 22:00:00|4594.1|4544.1|4646.9|4596.9|4652.5|4602.5|4552.1|4510.2|1500
1591653600000|2020-06-08 22:00:00|4647.1|4597.1|4566.7|4516.7|4651.9|4601.9|4516.8|4496.8|0
1591740000000|2020-06-09 22:00:00|4565.9|4515.9|4484.9|4434.9|4602.2|4552.2|4477.2|4433.9|0
1591826400000|2020-06-10 22:00:00|4485.6|4435.6|4351.1|4301.1|4494.5|4444.5|4321.3|4271.3|0
1591912800000|2020-06-11 22:00:00|4350.8|4300.8|4404.2|4354.2|4427.6|4407.6|4312.8|4283.2|0
1592172000000|2020-06-14 22:00:00|4360.1|4310.1|4421.8|4371.8|4423.2|4373.2|4265.9|4215.9|0
1592258400000|2020-06-15 22:00:00|4421.9|4371.9|4437.9|4387.9|4491.3|4441.3|4394.9|4363.1|0
1592344800000|2020-06-16 22:00:00|4437.3|4387.3|4467.5|4417.5|4500.3|4480.3|4409.2|4359.2|0
1592431200000|2020-06-17 22:00:00|4467.2|4417.2|4443.1|4393.1|4491.8|4471.8|4402.5|4352.5|0
1592517600000|2020-06-18 22:00:00|4442.9|4392.9|4399|4349|4502.7|4467.7|4397.5|4347.5|0
1592776800000|2020-06-21 22:00:00|4373.3|4323.3|4479.7|4429.7|4484.6|4441.2|4356.1|4306.1|0
1592863200000|2020-06-22 22:00:00|4479.9|4429.9|4432.8|4382.8|4500.4|4451.1|4414.3|4364.3|0
1592949600000|2020-06-23 22:00:00|4432.1|4382.1|4427.3|4377.3|4460.6|4440.6|4381.3|4331.3|0
1593036000000|2020-06-24 22:00:00|4427|4377|4440.6|4390.6|4450.9|4400.9|4327.3|4307.3|0
1593122400000|2020-06-25 22:00:00|4440.5|4390.5|4386.7|4336.7|4460.2|4410.2|4371.2|4321.2|0
1593381600000|2020-06-28 22:00:00|4364.4|4314.4|4430.9|4380.9|4434.3|4386.1|4328.6|4298.7|0
1593468000000|2020-06-29 22:00:00|4430.4|4380.4|4378.5|4328.5|4449.6|4399.6|4352.9|4302.9|0
1593554400000|2020-06-30 22:00:00|4378.6|4328.6|4355.2|4305.2|4400.4|4350.4|4288.8|4268.8|0
1593640800000|2020-07-01 22:00:00|4355.3|4305.3|4432.9|4382.9|4452.1|4428.1|4336.2|4286.2|0
1593727200000|2020-07-02 22:00:00|4434.7|4384.7|4445.9|4395.9|4461.6|4430.4|4396.4|4366.9|0
1593986400000|2020-07-05 22:00:00|4457.7|4407.7|4414.6|4364.6|4528.8|4478.8|4396.4|4349.4|0
1594072800000|2020-07-06 22:00:00|4414.8|4364.8|4442.2|4392.2|4479.9|4452.9|4377.9|4327.9|0
1594159200000|2020-07-07 22:00:00|4442.1|4392.1|4550.1|4500.1|4551.8|4501.8|4422.8|4372.8|0
1594245600000|2020-07-08 22:00:00|4550.3|4500.3|4492|4442|4566.1|4516.1|4449.9|4404.5|0
1594332000000|2020-07-09 22:00:00|4492.1|4442.1|4510.2|4460.2|4513.1|4463.1|4411.4|4386.9|0
1594591200000|2020-07-12 22:00:00|4524|4474|4396.3|4346.3|4552.7|4502.7|4382.7|4332.7|0
1594677600000|2020-07-13 22:00:00|4396.6|4346.6|4504|4454|4516.3|4466.3|4386.8|4336.8|1500
1594764000000|2020-07-14 22:00:00|4503.6|4453.6|4433.8|4383.8|4530.4|4480.4|4409.3|4359.3|0
1594850400000|2020-07-15 22:00:00|4434|4384|4482.6|4432.6|4499.7|4459.5|4391.5|4341.5|0
1594936800000|2020-07-16 22:00:00|4482.8|4432.8|4512.4|4462.4|4522.1|4475.2|4474.3|4429.6|0
1595196000000|2020-07-19 22:00:00|4521|4471|4548|4498|4554.8|4512.6|4463.2|4419.7|0
1595282400000|2020-07-20 22:00:00|4549|4499|4529.5|4479.5|4592.5|4542.5|4520.5|4470.5|0
1595368800000|2020-07-21 22:00:00|4531.1|4481.1|4553.6|4503.6|4566.2|4546.2|4517.5|4479.2|0
1595455200000|2020-07-22 22:00:00|4553.8|4503.8|4523.9|4473.9|4580.2|4530.2|4508.1|4458.1|0
1595541600000|2020-07-23 22:00:00|4524|4474|4501.9|4451.9|4538.2|4516.3|4486.1|4436.1|0
1595800800000|2020-07-26 22:00:00|4514.7|4464.7|4500.6|4450.6|4534.2|4484.2|4459.6|4428.9|0
1595887200000|2020-07-27 22:00:00|4500.7|4450.7|4423.3|4373.3|4525.3|4475.3|4395|4362.9|0
1595973600000|2020-07-28 22:00:00|4423.5|4373.5|4439.8|4389.8|4444|4413.6|4393.9|4354|0
1596060000000|2020-07-29 22:00:00|4439.9|4389.9|4388.9|4338.9|4441.6|4391.6|4289.4|4269.4|0
1596146400000|2020-07-30 22:00:00|4389.1|4339.1|4315.2|4265.2|4395.4|4357|4269.7|4219.7|0
1596405600000|2020-08-02 22:00:00|4310.4|4260.4|4366.8|4316.8|4370.6|4345.6|4269.3|4246.5|0
1596492000000|2020-08-03 22:00:00|4366.9|4316.9|4408.5|4358.5|4411.1|4372.3|4354.5|4311.2|0
1596578400000|2020-08-04 22:00:00|4408.7|4358.7|4404.1|4354.1|4438.3|4405.2|4392.4|4342.4|0
1596664800000|2020-08-05 22:00:00|4404|4354|4416.2|4366.2|4433.8|4413.8|4356.4|4336.4|0
1596751200000|2020-08-06 22:00:00|4416.1|4366.1|4411.8|4361.8|4417.8|4376.6|4359.4|4325.6|0
1597010400000|2020-08-09 22:00:00|4403|4353|4430.8|4380.8|4436.2|4392.8|4373.5|4346.5|0
1597096800000|2020-08-10 22:00:00|4430.5|4380.5|4426.7|4376.7|4473.7|4453.7|4403.1|4353.1|0
1597183200000|2020-08-11 22:00:00|4427.2|4377.2|4483.4|4433.4|4498|4461.4|4409.9|4359.9|0
1597269600000|2020-08-12 22:00:00|4483.1|4433.1|4481.1|4431.1|4501|4476.9|4466.3|4416.3|0
1597356000000|2020-08-13 22:00:00|4481.7|4431.7|4451.7|4401.7|4498.3|4459.5|4433.2|4390.5|0
1597615200000|2020-08-16 22:00:00|4455.8|4405.8|4450.3|4400.3|4487.6|4447|4431.4|4391.1|0
1597701600000|2020-08-17 22:00:00|4450.2|4400.2|4432|4382|4468|4448|4403.3|4368.5|0
1597788000000|2020-08-18 22:00:00|4432.1|4382.1|4409.8|4359.8|4441.1|4397.9|4394.9|4353.6|0
1597874400000|2020-08-19 22:00:00|4409.7|4359.7|4400.5|4350.5|4409.7|4366.4|4354.4|4304.4|0
1597960800000|2020-08-20 22:00:00|4400.6|4350.6|4384.1|4334.1|4425.2|4375.2|4333|4313|0
1598220000000|2020-08-23 22:00:00|4393|4343|4454.5|4404.5|4458.3|4425.3|4381.9|4331.9|0
1598306400000|2020-08-24 22:00:00|4454.6|4404.6|4422.4|4372.4|4496.6|4451.2|4391.6|4341.6|0
1598392800000|2020-08-25 22:00:00|4422.5|4372.5|4431.4|4381.4|4436.7|4391.1|4377.3|4340.1|0
1598479200000|2020-08-26 22:00:00|4432|4382|4395.7|4345.7|4432.6|4396.4|4374.6|4324.6|0
1598565600000|2020-08-27 22:00:00|4395.9|4345.9|4376.6|4326.6|4428.7|4378.7|4343|4307.2|0
1598824800000|2020-08-30 22:00:00|4381.6|4331.6|4327.3|4277.3|4408.7|4358.7|4314.8|4273.6|0
1598911200000|2020-08-31 22:00:00|4327.2|4277.2|4344.1|4294.1|4369.5|4320.6|4291.5|4266.4|0
1598997600000|2020-09-01 22:00:00|4344|4294|4389.3|4339.3|4392.1|4342.1|4328.5|4291.1|0
1599084000000|2020-09-02 22:00:00|4389.4|4339.4|4335.3|4285.3|4415.2|4395.2|4312|4262|0
1599170400000|2020-09-03 22:00:00|4334.5|4284.5|4312.8|4262.8|4362.3|4319.4|4246.8|4221.5|0
1599429600000|2020-09-06 22:00:00|4303.4|4253.4|4338.7|4288.7|4345.9|4310.7|4277.7|4227.7|0
1599516000000|2020-09-07 22:00:00|4339.6|4289.6|4256.1|4206.1|4354.1|4317.1|4233.5|4183.5|0
1599602400000|2020-09-08 22:00:00|4254|4204|4381.1|4331.1|4406.7|4356.7|4227.9|4177.9|0
1599688800000|2020-09-09 22:00:00|4381.3|4331.3|4318.3|4268.3|4402.4|4352.5|4307|4257|0
1599775200000|2020-09-10 22:00:00|4318.6|4268.6|4317.5|4267.5|4350.3|4312.4|4288.8|4247|0
1600034400000|2020-09-13 22:00:00|4336.1|4286.1|4294.3|4244.3|4370.3|4331.1|4290.8|4241.1|0
1600120800000|2020-09-14 22:00:00|4294.4|4244.4|4316.5|4266.5|4321.1|4294.1|4278.2|4236.9|0
1600207200000|2020-09-15 22:00:00|4316.3|4266.3|4305|4255|4327.9|4292.2|4293|4244.5|0
1600293600000|2020-09-16 22:00:00|4305.1|4255.1|4307.9|4257.9|4317.7|4290.7|4248.9|4198.9|0
1600380000000|2020-09-17 22:00:00|4307.6|4257.6|4293.4|4243.4|4323.1|4282.4|4258.1|4210.8|0
1600639200000|2020-09-20 22:00:00|4269.1|4219.1|4230.6|4180.6|4285.9|4235.9|4161.5|4137.9|1500
1600725600000|2020-09-21 22:00:00|4230.4|4180.4|4170.6|4120.6|4251.2|4201.2|4133.9|4083.9|3000
1600812000000|2020-09-22 22:00:00|4170.8|4120.8|4095.1|4045.1|4188.6|4152.1|4088.3|4038.3|0
1600898400000|2020-09-23 22:00:00|4094.8|4044.8|4091|4041|4110.4|4069.5|4052.3|4013.6|1500
1600984800000|2020-09-24 22:00:00|4091.3|4041.3|4059|4009|4113.4|4063.4|3995.8|3963.2|0
1601244000000|2020-09-27 22:00:00|4072.4|4022.4|4121.9|4071.9|4125.1|4075.1|4029.9|4009.9|0
1601330400000|2020-09-28 22:00:00|4121.8|4071.8|4062.8|4012.8|4136.9|4086.9|4046.8|3997.9|0
1601416800000|2020-09-29 22:00:00|4062.7|4012.7|4067.8|4017.8|4105.4|4085.4|4014.1|3964.1|0
1601503200000|2020-09-30 22:00:00|4068.6|4018.6|4148.3|4098.3|4156.3|4118.3|4068.5|4018.5|0
1601589600000|2020-10-01 22:00:00|4147.9|4097.9|4126.8|4076.8|4155.6|4105.6|4061.7|4040.5|0
1601848800000|2020-10-04 22:00:00|4117.1|4067.1|4160.5|4110.5|4168.2|4123.2|4110.8|4060.8|0
1601935200000|2020-10-05 22:00:00|4160.6|4110.6|4148.8|4098.8|4213.6|4172.6|4131.5|4087.1|0
1602021600000|2020-10-06 22:00:00|4149.1|4099.1|4221.1|4171.1|4228.4|4184.4|4139.8|4089.8|0
1602108000000|2020-10-07 22:00:00|4220.9|4170.9|4259.5|4209.5|4260.1|4232|4202.3|4168.7|0
1602194400000|2020-10-08 22:00:00|4259.6|4209.6|4229.3|4179.3|4267.9|4220.8|4188.8|4164.4|0
1602453600000|2020-10-11 22:00:00|4197.9|4147.9|4279.9|4229.9|4282.1|4240.5|4197|4147|0
1602540000000|2020-10-12 22:00:00|4280|4230|4313.5|4263.5|4344|4324|4258.2|4208.2|0
1602626400000|2020-10-13 22:00:00|4313.1|4263.1|4298|4248|4332.7|4295|4262.2|4242.2|0
1602712800000|2020-10-14 22:00:00|4298.1|4248.1|4251.3|4201.3|4307.9|4262.2|4209.2|4166.9|0
1602799200000|2020-10-15 22:00:00|4251.5|4201.5|4231|4181|4272.2|4240.6|4206.1|4177.3|0
1603058400000|2020-10-18 22:00:00|4241.7|4191.7|4212.1|4162.1|4302.2|4252.2|4188.3|4138.3|0
1603144800000|2020-10-19 22:00:00|4212.3|4162.3|4190.3|4140.3|4234.6|4214.6|4176.7|4126.7|0
1603231200000|2020-10-20 22:00:00|4191.2|4141.2|4166.8|4116.8|4227.9|4178.5|4153.4|4113.4|0
1603317600000|2020-10-21 22:00:00|4166.7|4116.7|4168|4118|4171|4136.7|4117.2|4079.4|0
1603404000000|2020-10-22 22:00:00|4168.5|4118.5|4163.9|4113.9|4172|4146|4133.8|4090|0
1603666800000|2020-10-25 23:00:00|4143.4|4093.4|4100|4050|4155.3|4107.5|4061.1|4011.1|0
1603753200000|2020-10-26 23:00:00|4099.8|4049.8|3967.5|3917.5|4114|4064|3966.1|3916.1|0
1603839600000|2020-10-27 23:00:00|3967.8|3917.8|3910.9|3860.9|3985.9|3942.3|3880.1|3836.3|0
1603926000000|2020-10-28 23:00:00|3910.8|3860.8|3891.6|3841.6|3952|3932|3829.5|3809.5|0
1604012400000|2020-10-29 23:00:00|3891.7|3841.7|3979.5|3929.5|3985.2|3935.2|3816|3766|0
1604271600000|2020-11-01 23:00:00|3964.3|3914.3|4044.9|3994.9|4049.8|4005|3940|3890|0
1604358000000|2020-11-02 23:00:00|4045|3995|4080.2|4030.2|4096.6|4063.7|4039.2|3992.2|0
1604444400000|2020-11-03 23:00:00|4080.5|4030.5|4064.7|4014.7|4118.9|4068.9|3960.3|3910.3|0
1604530800000|2020-11-04 23:00:00|4065.2|4015.2|4130.1|4080.1|4142.7|4122.7|4047.9|3997.9|0
1604617200000|2020-11-05 23:00:00|4129.8|4079.8|4085.6|4035.6|4135|4109.7|4049|4025.6|0
1604876400000|2020-11-08 23:00:00|4079.4|4029.4|4180.7|4130.7|4229.1|4209.1|4075.5|4025.5|0
1604962800000|2020-11-09 23:00:00|4181|4131|4263.8|4213.8|4297.8|4277.8|4133.1|4083.1|0
1605049200000|2020-11-10 23:00:00|4263.9|4213.9|4376.1|4326.1|4378|4341.2|4236.4|4186.4|0
1605135600000|2020-11-11 23:00:00|4376.2|4326.2|4360.8|4310.8|4389.6|4361.6|4306.2|4274.3|0
1605222000000|2020-11-12 23:00:00|4360.7|4310.7|4402.3|4352.3|4406.7|4380.7|4341.2|4291.2|0
1605481200000|2020-11-15 23:00:00|4414.7|4364.7|4437.5|4387.5|4443.4|4423.4|4399.1|4354.3|0
1605567600000|2020-11-16 23:00:00|4437.3|4387.3|4395.6|4345.6|4439.3|4414.3|4356.1|4336.1|0
1605654000000|2020-11-17 23:00:00|4395.7|4345.7|4392.9|4342.9|4440.1|4400.8|4360.9|4324.1|0
1605740400000|2020-11-18 23:00:00|4393|4343|4396.2|4346.2|4416.9|4390.6|4372.6|4337.1|0
1605826800000|2020-11-19 23:00:00|4395.9|4345.9|4440.4|4390.4|4452.4|4410.6|4377.7|4327.7|0
1606086000000|2020-11-22 23:00:00|4434.1|4384.1|4474.5|4424.5|4491.5|4445.4|4433.9|4383.9|0
1606172400000|2020-11-23 23:00:00|4474.7|4424.7|4583.6|4533.6|4587.5|4539.7|4472.3|4422.3|0
1606258800000|2020-11-24 23:00:00|4583.8|4533.8|4650.6|4600.6|4658.1|4619.9|4565.1|4515.1|0
1606345200000|2020-11-25 23:00:00|4650.8|4600.8|4622.9|4572.9|4664.9|4633.2|4617.8|4567.8|0
1606431600000|2020-11-26 23:00:00|4623.2|4573.2|4679.9|4629.9|4681.2|4641.6|4608.1|4560.3|0
1606690800000|2020-11-29 23:00:00|4689.7|4639.7|4620.7|4570.7|4695.1|4654.9|4607.1|4557.1|0
1606777200000|2020-11-30 23:00:00|4620.6|4570.6|4613|4563|4671.9|4621.9|4597.7|4549.4|0
1606863600000|2020-12-01 23:00:00|4612.9|4562.9|4635.4|4585.4|4638.3|4601.5|4585.4|4535.4|0
1606950000000|2020-12-02 23:00:00|4636.1|4586.1|4644.6|4594.6|4668.1|4637.5|4623.6|4574.2|0
1607036400000|2020-12-03 23:00:00|4644.7|4594.7|4693.7|4643.7|4704.4|4663.4|4641.8|4591.8|0
1607295600000|2020-12-06 23:00:00|4708.8|4658.8|4719|4669|4736.4|4697.3|4672.5|4622.5|0
1607382000000|2020-12-07 23:00:00|4719.1|4669.1|4766.2|4716.2|4767.8|4725.2|4695.6|4663.3|0
1607468400000|2020-12-08 23:00:00|4766.8|4716.8|4789.8|4739.8|4798.5|4770.9|4766.8|4716.8|0
1607554800000|2020-12-09 23:00:00|4789.7|4739.7|4806.3|4756.3|4816.1|4792.1|4774.6|4724.6|0
1607641200000|2020-12-10 23:00:00|4806.6|4756.6|4800.1|4750.1|4814.5|4780.7|4766.3|4724.4|0
1607900400000|2020-12-13 23:00:00|4824.6|4774.6|4776.5|4726.5|4842.5|4792.5|4759.5|4719.4|0
1607986800000|2020-12-14 23:00:00|4776.7|4726.7|4811.8|4761.8|4813.5|4765.7|4753.9|4719.5|0
1608073200000|2020-12-15 23:00:00|4811.7|4761.7|4822.8|4772.8|4825.8|4797.4|4789.5|4747.9|0
1608159600000|2020-12-16 23:00:00|4823|4773|4838.7|4788.7|4856|4809.5|4806.5|4763.8|0
1608246000000|2020-12-17 23:00:00|4838.5|4788.5|4830.3|4780.3|4841.4|4816.9|4800.6|4752.7|0
1608505200000|2020-12-20 23:00:00|4823.9|4773.9|4772.5|4722.5|4824.9|4774.9|4655.1|4635.1|0
1608591600000|2020-12-21 23:00:00|4772.6|4722.6|4723.2|4673.2|4780.2|4730.2|4670|4650|0
1608678000000|2020-12-22 23:00:00|4722.6|4672.6|4798.6|4748.6|4805.6|4774.4|4694.7|4644.7|0
1608764400000|2020-12-23 23:00:00|4798.8|4748.8|4868.4|4818.4|4871.8|4836.6|4791.8|4741.8|0
1609110000000|2020-12-27 23:00:00|4859|4809|4915.4|4865.4|4924.1|4891|4855.9|4805.9|0
1609196400000|2020-12-28 23:00:00|4915.6|4865.6|4936.4|4886.4|4967.1|4947.1|4914.9|4864.9|0
1609282800000|2020-12-29 23:00:00|4937.3|4887.3|4929.5|4879.5|4956|4921.3|4920.9|4870.9|0
1609369200000|2020-12-30 23:00:00|4929.6|4879.6|4970.2|4920.2|4974.8|4924.8|4912.5|4872.8|0
1609714800000|2021-01-03 23:00:00|4965.8|4915.8|4969.3|4919.3|5014|4967.4|4936.3|4886.3|1500
1609801200000|2021-01-04 23:00:00|4969.2|4919.2|5038|4988|5052.7|5002.7|4947.1|4897.1|0
1609887600000|2021-01-05 23:00:00|5038.1|4988.1|5122.3|5072.3|5135.3|5095.7|5013.9|4963.9|0
1609974000000|2021-01-06 23:00:00|5122.5|5072.5|5258.5|5208.5|5263.6|5228.2|5108.2|5058.2|0
1610060400000|2021-01-07 23:00:00|5258.6|5208.6|5312.1|5262.1|5318.8|5291.7|5252.9|5202.9|0
1610319600000|2021-01-10 23:00:00|5303.5|5253.5|5217.5|5167.5|5310.4|5260.4|5182.7|5158.2|0
1610406000000|2021-01-11 23:00:00|5217.8|5167.8|5143.6|5093.6|5240.4|5190.4|5115.6|5065.6|0
1610492400000|2021-01-12 23:00:00|5143.4|5093.4|5141.2|5091.2|5157.7|5137.7|5113.2|5073.5|0
1610578800000|2021-01-13 23:00:00|5141.6|5091.6|5111.5|5061.5|5159.4|5109.4|5089|5055.2|0
1610665200000|2021-01-14 23:00:00|5111.8|5061.8|5067.3|5017.3|5140.7|5120.7|5066.9|5016.9|0
1610924400000|2021-01-17 23:00:00|5077.3|5027.3|5078.9|5028.9|5087.7|5037.7|5022.7|5002.7|0
1611010800000|2021-01-18 23:00:00|5079|5029|5114.7|5064.7|5115.4|5080.5|5067.3|5027.6|0
1611097200000|2021-01-19 23:00:00|5114.8|5064.8|5111.3|5061.3|5126.5|5084.8|5078|5042.5|0
1611183600000|2021-01-20 23:00:00|5111.4|5061.4|5089.2|5039.2|5135.9|5085.9|5042.7|5015.4|0
1611270000000|2021-01-21 23:00:00|5089.3|5039.3|5067.4|5017.4|5092.4|5042.4|5021.1|4998.5|0
1611529200000|2021-01-24 23:00:00|5077.5|5027.5|5054.1|5004.1|5103.6|5053.6|5003.6|4965.5|0
1611615600000|2021-01-25 23:00:00|5054|5004|4943.3|4893.3|5056|5006|4910.6|4878.6|0
1611702000000|2021-01-26 23:00:00|4943.6|4893.6|4806.5|4756.5|4951.9|4901.9|4772.4|4722.4|0
1611788400000|2021-01-27 23:00:00|4806.4|4756.4|4832.4|4782.4|4872.1|4822.1|4724.9|4704.9|0
1611874800000|2021-01-28 23:00:00|4832.6|4782.6|4818.6|4768.6|4879|4859|4765.7|4715.7|0
1612134000000|2021-01-31 23:00:00|4805.4|4755.4|4830|4780|4888.9|4838.9|4772.3|4722.3|0
1612220400000|2021-02-01 23:00:00|4829.8|4779.8|4844.2|4794.2|4857|4807|4784.2|4763.1|0
1612306800000|2021-02-02 23:00:00|4844.4|4794.4|4859.5|4809.5|4876.8|4826.8|4808.3|4783.2|0
1612393200000|2021-02-03 23:00:00|4859.6|4809.6|4828|4778|4862.1|4832.1|4799|4768.4|0
1612479600000|2021-02-04 23:00:00|4827.9|4777.9|4845.5|4795.5|4846.9|4824.3|4800.2|4774.7|0
1612738800000|2021-02-07 23:00:00|4855.6|4805.6|4870.9|4820.9|4883.3|4849|4837.1|4797.7|0
1612825200000|2021-02-08 23:00:00|4871|4821|4883|4833|4883.2|4857.5|4850.1|4803.6|0
1612911600000|2021-02-09 23:00:00|4883.1|4833.1|4854.4|4804.4|4895.8|4866.3|4829.8|4793.6|0
1612998000000|2021-02-10 23:00:00|4854.3|4804.3|4842.8|4792.8|4869.8|4831.6|4812.6|4779|0
1613084400000|2021-02-11 23:00:00|4843.6|4793.6|4801.2|4751.2|4854.8|4804.8|4735.1|4715.1|0
1613343600000|2021-02-14 23:00:00|4804.8|4754.8|4797.5|4747.5|4822|4772|4741.1|4721.1|0
1613430000000|2021-02-15 23:00:00|4797.6|4747.6|4848.6|4798.6|4887.2|4867.2|4795.2|4745.2|0
1613516400000|2021-02-16 23:00:00|4849|4799|4864.7|4814.7|4869.8|4842.4|4828.5|4778.5|0
1613602800000|2021-02-17 23:00:00|4864.8|4814.8|4794|4744|4873.8|4833.8|4762.3|4722|0
1613689200000|2021-02-18 23:00:00|4793.3|4743.3|4765.5|4715.5|4801.2|4758.4|4714.2|4694.2|0
1613948400000|2021-02-21 23:00:00|4774.2|4724.2|4802.4|4752.4|4823.9|4801.5|4731.6|4681.6|0
1614034800000|2021-02-22 23:00:00|4802.5|4752.5|4789.2|4739.2|4829.5|4779.5|4739.7|4713.5|0
1614121200000|2021-02-23 23:00:00|4789.3|4739.3|4767.4|4717.4|4802.5|4752.5|4724.9|4701.7|9000
1614207600000|2021-02-24 23:00:00|4769|4719|4733.9|4683.9|4806.5|4786.5|4729|4679|3000
1614294000000|2021-02-25 23:00:00|4734|4684|4771.9|4721.9|4799.9|4760.1|4703.6|4653.6|48000
1614553200000|2021-02-28 23:00:00|4779.4|4729.4|4792.2|4742.2|4843.2|4793.2|4732.2|4712.2|0
1614639600000|2021-03-01 23:00:00|4791.8|4741.8|4796.9|4746.9|4820.5|4800.5|4756.1|4706.1|0
1614726000000|2021-03-02 23:00:00|4797|4747|4708.7|4658.7|4829.9|4779.9|4702.3|4655.2|0
1614812400000|2021-03-03 23:00:00|4709|4659|4659|4609|4723.6|4673.6|4630.2|4580.2|0
1614898800000|2021-03-04 23:00:00|4658.9|4608.9|4757.3|4707.3|4758.7|4708.7|4619.7|4569.7|0
1615158000000|2021-03-07 23:00:00|4778.9|4728.9|4700.8|4650.8|4785.9|4735.9|4670.2|4636|6000
1615244400000|2021-03-08 23:00:00|4701|4651|4752.2|4702.2|4769.8|4749.8|4682.5|4632.5|0
1615330800000|2021-03-09 23:00:00|4752.4|4702.4|4791.2|4741.2|4791.7|4750.4|4729|4679|6000
1615417200000|2021-03-10 23:00:00|4791.3|4741.3|4844.8|4794.8|4854.9|4819.4|4772.1|4722.1|0
1615503600000|2021-03-11 23:00:00|4845.1|4795.1|4905.6|4855.6|4911.3|4861.3|4822.1|4772.1|0
1615676400000|2021-03-13 23:00:00|4915.5|4865.5|4909.8|4859.8|4916.1|4866.1|4904.2|4854.2|0
1615762800000|2021-03-14 23:00:00|4909.7|4859.7|4869.2|4819.2|4917.9|4867.9|4837.1|4807|0
1615849200000|2021-03-15 23:00:00|4869.4|4819.4|4861.9|4811.9|4886.6|4836.6|4824.9|4800.2|0
1615935600000|2021-03-16 23:00:00|4861.7|4811.7|4842.6|4792.6|4863.3|4819.9|4805.9|4766.3|0
1616022000000|2021-03-17 23:00:00|4842.9|4792.9|4765|4715|4859.3|4809.3|4763|4713|3000
1616108400000|2021-03-18 23:00:00|4764.8|4714.8|4854.2|4804.2|4862.1|4826|4759.2|4709.2|1500
1616281200000|2021-03-20 23:00:00|4846.5|4796.5|4851.5|4801.5|4851.8|4801.8|4845.1|4795.1|0
1616367600000|2021-03-21 23:00:00|4851.6|4801.6|4868.2|4818.2|4875.9|4836|4820|4770|0
1616454000000|2021-03-22 23:00:00|4867.7|4817.7|4864.5|4814.5|4898.6|4862.6|4829.2|4793|0
1616540400000|2021-03-23 23:00:00|4864|4814|4862.7|4812.7|4883|4855.1|4844.2|4803.7|0
1616626800000|2021-03-24 23:00:00|4862.6|4812.6|4854.2|4804.2|4871.4|4827.7|4786.7|4766.7|0
1616713200000|2021-03-25 23:00:00|4854.6|4804.6|4859.7|4809.7|4869.6|4819.6|4788.6|4768.6|0
1616886000000|2021-03-27 23:00:00|4856.7|4806.7|4852.6|4802.6|4856.8|4806.8|4850.4|4800.4|0
1616972400000|2021-03-28 23:00:00|4852.7|4802.7|4898.7|4848.7|4900.8|4854.5|4818.8|4768.8|0
1617055200000|2021-03-29 22:00:00|4898.8|4848.8|4899.2|4849.2|4905.4|4884.5|4881.1|4837.6|0
1617141600000|2021-03-30 22:00:00|4899.1|4849.1|4956.4|4906.4|4969.4|4938.5|4884.6|4834.6|0
1617228000000|2021-03-31 22:00:00|4956.5|4906.5|5017|4967|5018.6|4968.6|4937.3|4905|0
1617314400000|2021-04-01 22:00:00|5017.1|4967.1|5029.2|4979.2|5041.1|4991.1|5015.4|4965.4|0
1617573600000|2021-04-04 22:00:00|5028.6|4978.6|5059.9|5009.9|5068|5018|5022.9|4972.9|0
1617660000000|2021-04-05 22:00:00|5060.1|5010.1|5026.8|4976.8|5065.3|5032.7|5004.2|4964.7|0
1617746400000|2021-04-06 22:00:00|5026.9|4976.9|5065.9|5015.9|5066.6|5022.9|5019.4|4970.8|0
1617832800000|2021-04-07 22:00:00|5065.8|5015.8|5068|5018|5074.7|5031.6|5028.6|5004.4|0
1617919200000|2021-04-08 22:00:00|5067.9|5017.9|5060.4|5010.4|5072.1|5028.6|5024.8|4999.9|0
1618178400000|2021-04-11 22:00:00|5060.7|5010.7|5046.4|4996.4|5064.9|5014.9|4998.4|4978.4|0
1618264800000|2021-04-12 22:00:00|5046.3|4996.3|5038.7|4988.7|5049.5|5008.5|4999.3|4968.7|0
1618351200000|2021-04-13 22:00:00|5038.9|4988.9|5029.8|4979.8|5043.4|5004.9|5004.5|4970.5|0
1618437600000|2021-04-14 22:00:00|5029.9|4979.9|5040.7|4990.7|5045.6|5018.8|5006.1|4975.6|0
1618524000000|2021-04-15 22:00:00|5040.2|4990.2|5044.7|4994.7|5050|5008.2|4998.3|4978.3|0
1618783200000|2021-04-18 22:00:00|5036.8|4986.8|5032|4982|5044.9|5021.8|5019.2|4969.2|0
1618869600000|2021-04-19 22:00:00|5032.1|4982.1|5006|4956|5039.9|5012.8|4984|4949.9|1500
1618956000000|2021-04-20 22:00:00|5006.1|4956.1|4970.2|4920.2|5040.1|4990.1|4928.9|4902.3|0
1619042400000|2021-04-21 22:00:00|4970.4|4920.4|5003.6|4953.6|5033.9|5003.9|4950.8|4916.2|0
1619128800000|2021-04-22 22:00:00|5003.5|4953.5|5016.8|4966.8|5040.3|5020.3|4998.5|4952.1|1500
1619388000000|2021-04-25 22:00:00|5021.5|4971.5|5028.3|4978.3|5031.1|5001|5002.9|4966|0
1619474400000|2021-04-26 22:00:00|5028.8|4978.8|5045.9|4995.9|5050.1|5013.5|5012.5|4969.4|0
1619560800000|2021-04-27 22:00:00|5047|4997|5039.1|4989.1|5058.9|5017.1|5013|4977.1|1500
1619647200000|2021-04-28 22:00:00|5039.8|4989.8|5089.8|5039.8|5096|5059|5035.3|4985.3|0
1619733600000|2021-04-29 22:00:00|5089.9|5039.9|5083.7|5033.7|5105.5|5085.5|5063.7|5013.7|1500
1619992800000|2021-05-02 22:00:00|5075.9|5025.9|5092.5|5042.5|5109.4|5089.4|5059.8|5023|0
1620079200000|2021-05-03 22:00:00|5092.6|5042.6|5116.2|5066.2|5135.2|5115.2|5076.5|5026.5|0
1620165600000|2021-05-04 22:00:00|5116.3|5066.3|5094.4|5044.4|5145.7|5095.7|5074.4|5035.2|0
1620252000000|2021-05-05 22:00:00|5094.5|5044.5|5109.1|5059.1|5115.8|5095.8|5072.8|5027.1|0
1620338400000|2021-05-06 22:00:00|5109.3|5059.3|5126|5076|5130.6|5093.4|5067.8|5047.8|0
1620597600000|2021-05-09 22:00:00|5122.9|5072.9|5111.7|5061.7|5145.5|5120.9|5095.4|5045.4|0
1620684000000|2021-05-10 22:00:00|5111.8|5061.8|5103.7|5053.7|5119.9|5093.6|5065|5015.5|0
1620770400000|2021-05-11 22:00:00|5103.8|5053.8|5015.8|4965.8|5123|5073.7|5007.4|4957.4|0
1620856800000|2021-05-12 22:00:00|5016|4966|5099.8|5049.8|5107.1|5057.1|4978.7|4929.5|0
1620943200000|2021-05-13 22:00:00|5099.9|5049.9|5165.7|5115.7|5169|5119|5078.9|5043.3|0
1621202400000|2021-05-16 22:00:00|5153.9|5103.9|5227.6|5177.6|5244.9|5224.9|5130.2|5080.2|0
1621288800000|2021-05-17 22:00:00|5227.5|5177.5|5267.9|5217.9|5328.2|5308.2|5222.5|5172.5|0
1621375200000|2021-05-18 22:00:00|5267.6|5217.6|5256|5206|5282.5|5257.6|5200.3|5179.1|0
1621461600000|2021-05-19 22:00:00|5254.5|5204.5|5301.6|5251.6|5315|5272.7|5226.6|5195.5|0
1621548000000|2021-05-20 22:00:00|5301.7|5251.7|5286.8|5236.8|5319.6|5289.2|5247.4|5220.6|0
1621807200000|2021-05-23 22:00:00|5261.3|5211.3|5254.9|5204.9|5287.9|5261.8|5233|5196.1|0
1621893600000|2021-05-24 22:00:00|5254.8|5204.8|5248.9|5198.9|5269.3|5239.3|5218.5|5187.2|9000
1621980000000|2021-05-25 22:00:00|5248.8|5198.8|5251.4|5201.4|5266.8|5246.8|5218.9|5193|0
1622066400000|2021-05-26 22:00:00|5251.3|5201.3|5286.7|5236.7|5290.1|5259.5|5232.7|5182.7|0
1622152800000|2021-05-27 22:00:00|5286.8|5236.8|5264.2|5214.2|5296.2|5267.6|5251.3|5210.6|0
1622412000000|2021-05-30 22:00:00|5263.5|5213.5|5210.5|5160.5|5277.3|5227.3|5189|5154.4|0
1622498400000|2021-05-31 22:00:00|5210.6|5160.6|5243.3|5193.3|5252.8|5224.4|5201.7|5159.8|0
1622584800000|2021-06-01 22:00:00|5243.2|5193.2|5180.8|5130.8|5255.9|5210.8|5166.2|5123|0
1622671200000|2021-06-02 22:00:00|5180.9|5130.9|5139.9|5089.9|5194.3|5159.4|5118|5083.5|0
1622757600000|2021-06-03 22:00:00|5139.7|5089.7|5165.1|5115.1|5170.1|5145.6|5120.9|5070.9|0
1623016800000|2021-06-06 22:00:00|5173|5123|5177.6|5127.6|5178.4|5135.9|5118.2|5097.9|0
1623103200000|2021-06-07 22:00:00|5177.8|5127.8|5136.5|5086.5|5183.3|5133.3|5110.8|5077.5|0
1623189600000|2021-06-08 22:00:00|5136.6|5086.6|5137|5087|5145|5111.4|5097.1|5077.1|0
1623276000000|2021-06-09 22:00:00|5136.9|5086.9|5136.6|5086.6|5144.3|5117.8|5098.7|5073.3|0
1623362400000|2021-06-10 22:00:00|5136.7|5086.7|5189.8|5139.8|5192.1|5142.1|5119.5|5079.5|0
1623621600000|2021-06-13 22:00:00|5195.7|5145.7|5238.3|5188.3|5240.7|5213|5182.8|5132.8|0
1623708000000|2021-06-14 22:00:00|5238.1|5188.1|5237.6|5187.6|5251.7|5206.5|5192.4|5172.4|0
1623794400000|2021-06-15 22:00:00|5237.7|5187.7|5236.3|5186.3|5259.7|5234.7|5208.8|5180.1|0
1623880800000|2021-06-16 22:00:00|5236.5|5186.5|5216.7|5166.7|5238|5207.2|5185.7|5139.1|0
1623967200000|2021-06-17 22:00:00|5216.8|5166.8|5082.4|5032.4|5221.7|5171.7|5055.9|5031.7|0
1624226400000|2021-06-20 22:00:00|5089|5039|5149.6|5099.6|5151|5103.3|5033.2|4986.8|0
1624312800000|2021-06-21 22:00:00|5149.7|5099.7|5099.3|5049.3|5152.8|5107.8|5063.9|5043.9|0
1624399200000|2021-06-22 22:00:00|5098.2|5048.2|5068.4|5018.4|5115.2|5076.4|5043.3|5006.4|0
1624485600000|2021-06-23 22:00:00|5067.9|5017.9|5110.8|5060.8|5111.5|5069.9|5046.3|5016.2|0
1624572000000|2021-06-24 22:00:00|5110.7|5060.7|5113.4|5063.4|5114.4|5079.6|5070.2|5050.2|0
1624831200000|2021-06-27 22:00:00|5114.5|5064.5|5119.4|5069.4|5125.1|5105.1|5092.6|5044.9|0
1624917600000|2021-06-28 22:00:00|5119.3|5069.3|5114.4|5064.4|5132.7|5095.1|5081.1|5054.4|0
1625004000000|2021-06-29 22:00:00|5115|5065|5066.9|5016.9|5120.3|5070.8|5024|4996.4|0
1625090400000|2021-06-30 22:00:00|5067|5017|5143.9|5093.9|5146.2|5096.2|5066.1|5016.1|0
1625176800000|2021-07-01 22:00:00|5143|5093|5174.4|5124.4|5180.4|5136|5098.6|5078.6|0
1625436000000|2021-07-04 22:00:00|5176.9|5126.9|5188.6|5138.6|5193.1|5157.1|5139.7|5111.8|0
1625522400000|2021-07-05 22:00:00|5188.7|5138.7|5177|5127|5202.1|5182.1|5153.6|5111.8|0
1625608800000|2021-07-06 22:00:00|5177.6|5127.6|5215.9|5165.9|5216.4|5183|5167.7|5122.4|0
1625695200000|2021-07-07 22:00:00|5216|5166|5172.1|5122.1|5216.3|5167.6|5143.9|5102.9|0
1625781600000|2021-07-08 22:00:00|5172.3|5122.3|5206.1|5156.1|5210.2|5170.6|5143.8|5095.9|0
1626040800000|2021-07-11 22:00:00|5208.6|5158.6|5244|5194|5247.3|5215.4|5178.4|5138.6|0
1626127200000|2021-07-12 22:00:00|5244.4|5194.4|5214.4|5164.4|5251.3|5219|5197.9|5159.3|0
1626213600000|2021-07-13 22:00:00|5214.5|5164.5|5181|5131|5220.1|5181.5|5165.1|5124.8|0
1626300000000|2021-07-14 22:00:00|5180.5|5130.5|5132|5082|5182.7|5132.7|5095.1|5068.6|0
1626386400000|2021-07-15 22:00:00|5132.2|5082.2|5047.9|4997.9|5155.2|5133.3|5040.4|4990.4|0
1626645600000|2021-07-18 22:00:00|5047.9|4997.9|4939.8|4889.8|5049.9|4999.9|4889.6|4852|0
1626732000000|2021-07-19 22:00:00|4939.9|4889.9|4935.8|4885.8|4967.2|4933.6|4868.2|4848.2|0
1626818400000|2021-07-20 22:00:00|4935.5|4885.5|5034.7|4984.7|5035.6|4985.6|4916.4|4866.4|0
1626904800000|2021-07-21 22:00:00|5034.6|4984.6|5055.9|5005.9|5060.9|5040.9|5011.4|4975.1|0
1626991200000|2021-07-22 22:00:00|5056|5006|5085.5|5035.5|5104|5071.6|5040.6|4996.6|0
1627250400000|2021-07-25 22:00:00|5088.6|5038.6|5129.6|5079.6|5130.5|5098|5049.6|5012|0
1627336800000|2021-07-26 22:00:00|5129.7|5079.7|5060.7|5010.7|5129.8|5079.8|5017.5|4994.8|0
1627423200000|2021-07-27 22:00:00|5060.4|5010.4|5108|5058|5120.5|5100.1|5052.7|5002.7|0
1627509600000|2021-07-28 22:00:00|5108.2|5058.2|5114.4|5064.4|5143.5|5112.8|5080.9|5046.6|0
1627596000000|2021-07-29 22:00:00|5114.2|5064.2|5071.2|5021.2|5121.3|5079.5|5042.9|5009.7|0
1627855200000|2021-08-01 22:00:00|5075|5025|5066.3|5016.3|5112.6|5082.7|5053.2|5008.8|0
1627941600000|2021-08-02 22:00:00|5066.4|5016.4|5155.3|5105.3|5165.7|5116.7|5064.7|5014.7|0
1628028000000|2021-08-03 22:00:00|5155.4|5105.4|5133.1|5083.1|5178.9|5128.9|5116|5080.7|0
1628114400000|2021-08-04 22:00:00|5133.4|5083.4|5148.9|5098.9|5162.2|5142.2|5106.8|5078.4|0
1628200800000|2021-08-05 22:00:00|5148.8|5098.8|5160.5|5110.5|5180|5160|5139|5089.5|0
1628460000000|2021-08-08 22:00:00|5158.5|5108.5|5181.2|5131.2|5182.5|5145.2|5140.5|5090.5|0
1628546400000|2021-08-09 22:00:00|5181.3|5131.3|5180|5130|5186.1|5145.7|5137.7|5117.7|0
1628632800000|2021-08-10 22:00:00|5179.9|5129.9|5176.7|5126.7|5183.7|5133.7|5175.7|5125.7|0