1332075600000|2012-03-18 13:00:00|1298|1292.8|1298.1|1292.9|1301.1|1295.9|1296.3|1291.1|0
1332162000000|2012-03-19 13:00:00|1293.3|1288.1|1291.4|1286.2|1294.4|1289.2|1288.2|1283|0
1332248400000|2012-03-20 13:00:00|1284.4|1279.2|1280.9|1275.7|1285.3|1280.1|1279.9|1274.7|0
1332334800000|2012-03-21 13:00:00|1281.5|1276.3|1283.3|1278.1|1283.6|1278.4|1279|1273.8|0
1332421200000|2012-03-22 13:00:00|1275|1270|1285.1|1279.9|1285.1|1279.9|1275|1270|0
1332680400000|2012-03-25 13:00:00|1279.7|1274.5|1273.6|1268.6|1283.2|1278|1273.5|1268.5|0
1332766800000|2012-03-26 13:00:00|1284.3|1279.1|1286|1280.8|1288.3|1283.1|1283.4|1278.2|0
1332853200000|2012-03-27 13:00:00|1288.2|1283|1295.6|1290.4|1298.6|1293.4|1287.1|1281.9|0
1332939600000|2012-03-28 13:00:00|1294.1|1288.9|1290.9|1285.7|1295.6|1290.4|1290.5|1285.3|0
1333026000000|2012-03-29 13:00:00|1291|1285.8|1299.9|1294.7|1304.2|1299|1291|1285.8|0
1333288800000|2012-04-01 14:00:00|1305|1299.8|1294.7|1289.5|1305.7|1300.5|1293.8|1288.6|0
1333375200000|2012-04-02 14:00:00|1305.2|1300|1308.5|1303.3|1310.8|1305.6|1301.9|1296.7|0
1333461600000|2012-04-03 14:00:00|1303.5|1298.3|1308.7|1303.5|1310.4|1305.2|1302.7|1297.5|0
1333548000000|2012-04-04 14:00:00|1296.9|1291.7|1296.5|1291.3|1299.6|1294.4|1292.1|1286.9|0
1333980000000|2012-04-09 14:00:00|1284.5|1279.3|1292|1286.8|1292.1|1286.9|1283.7|1278.5|0
1334066400000|2012-04-10 14:00:00|1281.7|1276.5|1282.1|1276.9|1285.9|1280.7|1278.9|1273.7|0
1334152800000|2012-04-11 14:00:00|1283.3|1278.1|1291.2|1286|1291.2|1286|1282.3|1277.1|0
1334239200000|2012-04-12 14:00:00|1302.9|1297.7|1300.9|1295.7|1303.9|1298.7|1298.4|1293.2|0
1334498400000|2012-04-15 14:00:00|1294.6|1289.4|1296.1|1290.9|1296.1|1290.9|1289.9|1284.7|0
1334584800000|2012-04-16 14:00:00|1297.6|1292.4|1299.3|1294.1|1305.1|1299.9|1296.6|1291.4|0
1334671200000|2012-04-17 14:00:00|1311|1305.8|1308.5|1303.3|1311|1305.8|1305.3|1300.1|0
1334757600000|2012-04-18 14:00:00|1311|1305.8|1312.2|1307|1314.8|1309.6|1309.7|1304.5|0
1334844000000|2012-04-19 14:00:00|1309.3|1304.1|1311|1305.8|1313|1307.8|1308.5|1303.3|0
1335103200000|2012-04-22 14:00:00|1309.3|1304.1|1307.5|1302.3|1309.8|1304.6|1305.1|1299.9|0
1335189600000|2012-04-23 14:00:00|1305.6|1300.4|1310.5|1305.3|1312.8|1307.6|1305|1299.8|0
1335362400000|2012-04-25 14:00:00|1302.8|1297.6|1298.2|1293|1303.9|1298.7|1297.5|1292.3|0
1335448800000|2012-04-26 14:00:00|1297.5|1292.3|1296.3|1291.1|1300.6|1295.4|1294.9|1289.7|0
1335708000000|2012-04-29 14:00:00|1298.8|1293.6|1301.6|1296.4|1303.9|1298.7|1297.3|1292.1|0
1335794400000|2012-04-30 14:00:00|1302.6|1297.4|1309.8|1304.6|1314.3|1309.1|1300.9|1295.7|0
1335880800000|2012-05-01 14:00:00|1313.9|1308.7|1311.1|1305.9|1316.8|1311.6|1310.6|1305.4|0
1335967200000|2012-05-02 14:00:00|1316.6|1311.4|1315.6|1310.4|1321.1|1315.9|1315.6|1310.4|0
1336053600000|2012-05-03 14:00:00|1316.1|1310.9|1311.9|1306.7|1318.1|1312.9|1310.1|1304.9|0
1336312800000|2012-05-06 14:00:00|1293|1287.8|1280|1274.8|1293.8|1288.6|1277.4|1272.4|0
1336399200000|2012-05-07 14:00:00|1289.5|1284.3|1290.7|1285.5|1291.3|1286.1|1284|1278.8|0
1336485600000|2012-05-08 14:00:00|1286.7|1281.5|1280.9|1275.7|1287.9|1282.7|1277.9|1272.7|0
1336572000000|2012-05-09 14:00:00|1289.9|1284.7|1291.7|1286.5|1295.8|1290.6|1285.4|1280.2|0
1336658400000|2012-05-10 14:00:00|1296|1290.8|1294.3|1289.1|1298.9|1293.7|1292.6|1287.4|0
1336917600000|2012-05-13 14:00:00|1302.2|1297|1303.2|1298|1304.4|1299.2|1300.3|1295.1|0
1337004000000|2012-05-14 14:00:00|1298.5|1293.3|1296.2|1291|1298.7|1293.5|1292.3|1287.1|0
1337090400000|2012-05-15 14:00:00|1296.6|1291.4|1277.9|1272.7|1296.6|1291.4|1276.4|1271.4|0
1337176800000|2012-05-16 14:00:00|1277.2|1272.2|1272.2|1267.2|1277.3|1272.3|1267.1|1262.1|0
1337263200000|2012-05-17 14:00:00|1258.9|1253.9|1250|1245|1258.9|1253.9|1246.8|1241.8|0
1337522400000|2012-05-20 14:00:00|1249.1|1244.1|1250.9|1245.9|1252.3|1247.3|1244.8|1239.8|0
1337608800000|2012-05-21 14:00:00|1253.1|1248.1|1263.9|1258.9|1264|1259|1251.3|1246.3|0
1337695200000|2012-05-22 14:00:00|1260.1|1255.1|1251.2|1246.2|1260.1|1255.1|1249.8|1244.8|0
1337781600000|2012-05-23 14:00:00|1248.4|1243.4|1241.1|1236.1|1249.9|1244.9|1239.1|1234.1|0
1337868000000|2012-05-24 14:00:00|1244.7|1239.7|1243.3|1238.3|1249.1|1244.1|1242.5|1237.5|0
1338127200000|2012-05-27 14:00:00|1240.1|1235.1|1241.3|1236.3|1242.1|1237.1|1235.5|1230.5|0
1338213600000|2012-05-28 14:00:00|1241|1236|1252.2|1247.2|1252.4|1247.4|1238.9|1233.9|0
1338300000000|2012-05-29 14:00:00|1245.2|1240.2|1249.6|1244.6|1250.5|1245.5|1243|1238|0
1338386400000|2012-05-30 14:00:00|1245.9|1240.9|1252.6|1247.6|1254.7|1249.7|1244.8|1239.8|0
1338472800000|2012-05-31 14:00:00|1239.4|1234.4|1228.8|1223.8|1239.4|1234.4|1226.5|1221.7|0
1338732000000|2012-06-03 14:00:00|1202.3|1197.5|1201.7|1196.9|1204.9|1200.1|1199.5|1194.7|0
1338818400000|2012-06-04 14:00:00|1210.2|1205.4|1204.2|1199.4|1216.6|1211.8|1203.5|1198.7|0
1338904800000|2012-06-05 14:00:00|1212.1|1207.3|1204.1|1199.3|1212.1|1207.3|1204.1|1199.3|0
1338991200000|2012-06-06 14:00:00|1221.1|1216.3|1221.4|1216.6|1225.7|1220.9|1219.5|1214.7|0
1339077600000|2012-06-07 14:00:00|1228.7|1223.7|1223.7|1218.9|1229.1|1224.1|1216.3|1211.5|0
1339423200000|2012-06-11 14:00:00|1221.1|1216.3|1231.9|1226.9|1231.9|1226.9|1220.7|1215.9|0
1339509600000|2012-06-12 14:00:00|1237.3|1232.3|1235.5|1230.5|1239.2|1234.2|1232.1|1227.1|0
1339596000000|2012-06-13 14:00:00|1237.8|1232.8|1232.4|1227.4|1237.8|1232.8|1226.7|1221.9|0
1339682400000|2012-06-14 14:00:00|1237|1232|1230.6|1225.6|1238.3|1233.3|1230.6|1225.6|0
1339941600000|2012-06-17 14:00:00|1242.8|1237.8|1247.2|1242.2|1247.3|1242.3|1238.6|1233.6|0
1340028000000|2012-06-18 14:00:00|1241.5|1236.5|1231.2|1226.2|1242.4|1237.4|1230.6|1225.6|0
1340114400000|2012-06-19 14:00:00|1239.1|1234.1|1232|1227|1239.6|1234.6|1230.7|1225.7|0
1340200800000|2012-06-20 14:00:00|1235.2|1230.2|1226.3|1221.5|1236.6|1231.6|1225.2|1220.4|0
1340287200000|2012-06-21 14:00:00|1221.8|1217|1216.8|1212|1223.4|1218.6|1215.7|1210.9|0
1340546400000|2012-06-24 14:00:00|1216.7|1211.9|1201.7|1196.9|1217|1212.2|1196.5|1191.7|0
1340632800000|2012-06-25 14:00:00|1199.9|1195.1|1200|1195.2|1205.3|1200.5|1194.2|1189.4|0
1340719200000|2012-06-26 14:00:00|1208.7|1203.9|1214.3|1209.5|1214.7|1209.9|1208.5|1203.7|0
1340805600000|2012-06-27 14:00:00|1226.7|1221.9|1223.6|1218.8|1231.7|1226.7|1221.4|1216.6|0
1340892000000|2012-06-28 14:00:00|1221.8|1217|1242.2|1237.2|1242.2|1237.2|1221.7|1216.9|0
1341151200000|2012-07-01 14:00:00|1238.4|1233.4|1231.5|1226.5|1241.9|1236.9|1230.8|1225.8|0
1341237600000|2012-07-02 14:00:00|1239|1234|1237.9|1232.9|1245|1240|1236|1231|0
1341324000000|2012-07-03 14:00:00|1240.7|1235.7|1243.3|1238.3|1243.7|1238.7|1237|1232|0
1341410400000|2012-07-04 14:00:00|1244.9|1239.9|1246.5|1241.5|1247.2|1242.2|1243.2|1238.2|0
1341496800000|2012-07-05 14:00:00|1246|1241|1252.5|1247.5|1252.5|1247.5|1245.6|1240.6|0
1341756000000|2012-07-08 14:00:00|1245.7|1240.7|1245.4|1240.4|1248.6|1243.6|1244|1239|0
1341842400000|2012-07-09 14:00:00|1245.6|1240.6|1231.9|1226.9|1245.6|1240.6|1231.3|1226.3|0
1341928800000|2012-07-10 14:00:00|1232.3|1227.3|1227.9|1222.9|1232.9|1227.9|1226.7|1221.9|0
1342015200000|2012-07-11 14:00:00|1228|1223|1227|1222.2|1230|1225|1223.8|1219|0
1342101600000|2012-07-12 14:00:00|1227.2|1222.4|1228.8|1223.8|1233.7|1228.7|1227|1222.2|0
1342360800000|2012-07-15 14:00:00|1236.1|1231.1|1230.6|1225.6|1236.1|1231.1|1228.7|1223.7|0
1342447200000|2012-07-16 14:00:00|1230.1|1225.1|1238.3|1233.3|1238.3|1233.3|1230|1225|0
1342533600000|2012-07-17 14:00:00|1240.2|1235.2|1241.3|1236.3|1242.2|1237.2|1238|1233|0
1342620000000|2012-07-18 14:00:00|1250.3|1245.3|1252.3|1247.3|1252.4|1247.4|1244.9|1239.9|0
1342706400000|2012-07-19 14:00:00|1247.5|1242.5|1261.5|1256.5|1261.5|1256.5|1247.4|1242.4|0
1342965600000|2012-07-22 14:00:00|1253.4|1248.4|1241.7|1236.7|1254|1249|1240.7|1235.7|0
1343052000000|2012-07-23 14:00:00|1241.1|1236.1|1239|1234|1242.5|1237.5|1232.7|1227.7|0
1343138400000|2012-07-24 14:00:00|1233.1|1228.1|1231.7|1226.7|1233.1|1228.1|1228.7|1223.7|0
1343224800000|2012-07-25 14:00:00|1233.5|1228.5|1240.9|1235.9|1241.2|1236.2|1232.6|1227.6|0
1343311200000|2012-07-26 14:00:00|1252.4|1247.4|1256.3|1251.3|1256.3|1251.3|1247.2|1242.2|0
1343570400000|2012-07-29 14:00:00|1267.3|1262.3|1267.9|1262.9|1270.7|1265.7|1260.4|1255.4|0
1343656800000|2012-07-30 14:00:00|1266.5|1261.5|1265.5|1260.5|1266.9|1261.9|1260.3|1255.3|0
1343743200000|2012-07-31 14:00:00|1260.7|1255.7|1258.9|1253.9|1264.5|1259.5|1257.7|1252.7|0
1343829600000|2012-08-01 14:00:00|1258.6|1253.6|1256.1|1251.1|1259.3|1254.3|1254.4|1249.4|0
1343916000000|2012-08-02 14:00:00|1252.1|1247.1|1251.1|1246.1|1254.9|1249.9|1244.2|1239.2|0
1344175200000|2012-08-05 14:00:00|1265.8|1260.8|1261.8|1256.8|1266.5|1261.5|1259.2|1254.2|0
1344261600000|2012-08-06 14:00:00|1264.2|1259.2|1266.8|1261.8|1267.8|1262.8|1259.4|1254.4|0
1344348000000|2012-08-07 14:00:00|1271.8|1266.8|1273.1|1268.1|1276|1271|1271|1266|0
1344434400000|2012-08-08 14:00:00|1266.9|1261.9|1256.8|1251.8|1267.6|1262.6|1256.2|1251.2|0
1344520800000|2012-08-09 14:00:00|1255.5|1250.5|1256.8|1251.8|1260.1|1255.1|1254.5|1249.5|0
1344780000000|2012-08-12 14:00:00|1261.7|1256.7|1254.7|1249.7|1262.7|1257.7|1253.3|1248.3|0
1344866400000|2012-08-13 14:00:00|1255|1250|1258.7|1253.7|1262.8|1257.8|1254.1|1249.1|0
1344952800000|2012-08-14 14:00:00|1265.6|1260.6|1261.2|1256.2|1266.2|1261.2|1256.7|1251.7|0
1345039200000|2012-08-15 14:00:00|1269.6|1264.6|1269.8|1264.8|1269.8|1264.8|1263.1|1258.1|0
1345125600000|2012-08-16 14:00:00|1270.3|1265.3|1279.7|1274.5|1280.6|1275.4|1269.5|1264.5|0
1345384800000|2012-08-19 14:00:00|1280.8|1275.6|1279.6|1274.4|1287.2|1282|1278.9|1273.7|0
1345471200000|2012-08-20 14:00:00|1280|1274.8|1284.8|1279.6|1286.3|1281.1|1278.9|1273.7|0
1345557600000|2012-08-21 14:00:00|1284.1|1278.9|1284.7|1279.5|1288.2|1283|1280.9|1275.7|0
1345644000000|2012-08-22 14:00:00|1287.5|1282.3|1271.9|1266.9|1287.8|1282.6|1269.7|1264.7|0
1345730400000|2012-08-23 14:00:00|1263.3|1258.3|1265.5|1260.5|1266.7|1261.7|1258.9|1253.9|0
1345989600000|2012-08-26 14:00:00|1271.5|1266.5|1271.6|1266.6|1275.1|1270.1|1270.9|1265.9|0
1346076000000|2012-08-27 14:00:00|1281.3|1276.1|1280.4|1275.2|1282|1276.8|1277.1|1272.1|0
1346162400000|2012-08-28 14:00:00|1278.9|1273.7|1277.7|1272.5|1281.1|1275.9|1274.8|1269.8|0
1346248800000|2012-08-29 14:00:00|1273.3|1268.3|1268.9|1263.9|1274.4|1269.4|1265.3|1260.3|0
1346335200000|2012-08-30 14:00:00|1272.5|1267.5|1263.1|1258.1|1272.6|1267.6|1259.2|1254.2|0
1346594400000|2012-09-02 14:00:00|1262.6|1257.6|1263.5|1258.5|1266.3|1261.3|1256.5|1251.5|0
1346680800000|2012-09-03 14:00:00|1266.8|1261.8|1261.7|1256.7|1268.2|1263.2|1260.5|1255.5|0
1346767200000|2012-09-04 14:00:00|1263.7|1258.7|1258.4|1253.4|1263.7|1258.7|1252|1247|0
1346853600000|2012-09-05 14:00:00|1267.5|1262.5|1278.4|1273.2|1278.6|1273.4|1266.5|1261.5|0
1346940000000|2012-09-06 14:00:00|1290.7|1285.5|1285.1|1279.9|1294.4|1289.2|1283.3|1278.1|0
1347199200000|2012-09-09 14:00:00|1282|1276.8|1273.8|1268.8|1285.3|1280.1|1272.4|1267.4|0
1347285600000|2012-09-10 14:00:00|1265.6|1260.6|1264.8|1259.8|1267.6|1262.6|1262.7|1257.7|0
1347372000000|2012-09-11 14:00:00|1266.8|1261.8|1266.3|1261.3|1268.8|1263.8|1261.7|1256.7|0
1347458400000|2012-09-12 14:00:00|1264|1259|1265.6|1260.6|1266.9|1261.9|1259.6|1254.6|0
1347544800000|2012-09-13 14:00:00|1271.9|1266.9|1269.5|1264.5|1272.4|1267.4|1266.3|1261.3|0
1347804000000|2012-09-16 14:00:00|1265.4|1260.4|1266.3|1261.3|1267|1262|1260.2|1255.2|0
1347890400000|2012-09-17 14:00:00|1261.7|1256.7|1264.4|1259.4|1266.9|1261.9|1258.4|1253.4|0
1347976800000|2012-09-18 14:00:00|1265.6|1260.6|1268.1|1263.1|1270.1|1265.1|1261.2|1256.2|0
1348063200000|2012-09-19 14:00:00|1259.9|1254.9|1260.4|1255.4|1264.7|1259.7|1258.7|1253.7|0
1348149600000|2012-09-20 14:00:00|1259.8|1254.8|1260.6|1255.6|1264.5|1259.5|1259.8|1254.8|0
1348408800000|2012-09-23 14:00:00|1249.7|1244.7|1247.9|1242.9|1250.4|1245.4|1244|1239|0
1348495200000|2012-09-24 14:00:00|1246.8|1241.8|1246.9|1241.9|1249.5|1244.5|1245|1240|0
1348581600000|2012-09-25 14:00:00|1244.5|1239.5|1247.5|1242.5|1248.6|1243.6|1240.3|1235.3|0
1348668000000|2012-09-26 14:00:00|1242.5|1237.5|1243|1238|1244.9|1239.9|1235.5|1230.5|0
1348754400000|2012-09-27 14:00:00|1242.8|1237.8|1248.7|1243.7|1250.9|1245.9|1240.4|1235.4|0
1349013600000|2012-09-30 14:00:00|1240|1235|1245|1240|1247.6|1242.6|1239.7|1234.7|0
1349100000000|2012-10-01 14:00:00|1247.1|1242.1|1262.3|1257.3|1263.2|1258.2|1246.3|1241.3|0
1349186400000|2012-10-02 14:00:00|1266.9|1261.9|1273.3|1268.3|1273.5|1268.5|1264.3|1259.3|0
1349272800000|2012-10-03 14:00:00|1272.7|1267.7|1272.2|1267.2|1276.9|1271.9|1268.8|1263.8|0
1349359200000|2012-10-04 14:00:00|1280|1274.8|1286.9|1281.7|1287.7|1282.5|1277.6|1272.5|0
1349614800000|2012-10-07 13:00:00|1289.4|1284.2|1289.6|1284.4|1292.6|1287.4|1287.4|1282.2|0
1349701200000|2012-10-08 13:00:00|1291.4|1286.2|1293.3|1288.1|1294|1288.8|1290.5|1285.3|0
1349787600000|2012-10-09 13:00:00|1284.9|1279.7|1286.1|1280.9|1286.2|1281|1279.2|1274|0
1349874000000|2012-10-10 13:00:00|1276.4|1271.4|1284|1278.8|1284.5|1279.3|1275.9|1270.9|0
1349960400000|2012-10-11 13:00:00|1283.7|1278.5|1280.9|1275.7|1285.7|1280.5|1276.3|1271.3|0
1350219600000|2012-10-14 13:00:00|1276.7|1271.7|1274.8|1269.8|1278|1272.8|1270.8|1265.8|0
1350306000000|2012-10-15 13:00:00|1280.5|1275.3|1281.4|1276.2|1286.1|1280.9|1279.4|1274.2|0
1350392400000|2012-10-16 13:00:00|1289.2|1284|1289.2|1284|1291.3|1286.1|1284.7|1279.5|0
1350478800000|2012-10-17 13:00:00|1299.1|1293.9|1296.3|1291.1|1302.9|1297.7|1295.4|1290.2|0
1350565200000|2012-10-18 13:00:00|1293.8|1288.6|1301.5|1296.3|1301.5|1296.3|1293.7|1288.5|0
1350824400000|2012-10-21 13:00:00|1288.2|1283|1297.1|1291.9|1297.7|1292.5|1286.5|1281.3|0
1350910800000|2012-10-22 13:00:00|1293.6|1288.4|1299.9|1294.7|1301.1|1295.9|1293.6|1288.4|0
1350997200000|2012-10-23 13:00:00|1279.9|1274.7|1283.6|1278.4|1284.3|1279.1|1279.7|1274.5|0
1351083600000|2012-10-24 13:00:00|1286.7|1281.5|1278.5|1273.3|1287.7|1282.5|1278.2|1273|0
1351170000000|2012-10-25 13:00:00|1275.3|1270.3|1265.1|1260.1|1278.5|1273.3|1263.9|1258.9|0
1351429200000|2012-10-28 13:00:00|1262.1|1257.1|1264.2|1259.2|1269.4|1264.4|1261.9|1256.9|0
1351515600000|2012-10-29 13:00:00|1269.1|1264.1|1265.2|1260.2|1269.1|1264.1|1261.2|1256.2|0
1351602000000|2012-10-30 13:00:00|1269.8|1264.8|1274.3|1269.3|1275.5|1270.5|1269.4|1264.4|0
1351688400000|2012-10-31 13:00:00|1262|1257|1262.8|1257.8|1266.6|1261.6|1257.9|1252.9|0
1351774800000|2012-11-01 13:00:00|1263.7|1258.7|1261|1256|1264.3|1259.3|1258|1253|0
1352034000000|2012-11-04 13:00:00|1255.2|1250.2|1246.1|1241.1|1256.6|1251.6|1245.7|1240.7|0
1352120400000|2012-11-05 13:00:00|1244.3|1239.3|1247.2|1242.2|1248.9|1243.9|1243.1|1238.1|0
1352206800000|2012-11-06 13:00:00|1256.1|1251.1|1257.6|1252.6|1259.3|1254.3|1252.3|1247.3|0
1352293200000|2012-11-07 13:00:00|1248.3|1243.3|1255.2|1250.2|1256|1251|1247.2|1242.2|0
1352379600000|2012-11-08 13:00:00|1249.7|1244.7|1259.5|1254.5|1261.1|1256.1|1249.5|1244.5|0
1352638800000|2012-11-11 13:00:00|1262|1257|1264.1|1259.1|1268.2|1263.2|1261.7|1256.7|0
1352725200000|2012-11-12 13:00:00|1264.2|1259.2|1256.9|1251.9|1265.3|1260.3|1253.9|1248.9|0
1352811600000|2012-11-13 13:00:00|1255.5|1250.5|1254.5|1249.5|1257.6|1252.6|1253.5|1248.5|0
1352898000000|2012-11-14 13:00:00|1246.3|1241.3|1250.1|1245.1|1257.6|1252.6|1246.1|1241.1|0
1352984400000|2012-11-15 13:00:00|1253.3|1248.3|1257.7|1252.7|1257.9|1252.9|1252|1247|0
1353243600000|2012-11-18 13:00:00|1263.1|1258.1|1260.7|1255.7|1264.3|1259.3|1254.9|1249.9|0
1353330000000|2012-11-19 13:00:00|1266.8|1261.8|1276.6|1271.6|1278.4|1273.2|1266.5|1261.5|0
1353416400000|2012-11-20 13:00:00|1277.6|1272.5|1272.9|1267.9|1279.3|1274.1|1271.1|1266.1|0
1353502800000|2012-11-21 13:00:00|1277.9|1272.7|1284.8|1279.6|1287.7|1282.5|1277.9|1272.7|0
1353589200000|2012-11-22 13:00:00|1285.2|1280|1287.5|1282.3|1289.9|1284.7|1283.6|1278.4|0
1353848400000|2012-11-25 13:00:00|1289.5|1284.3|1292.5|1287.3|1295.1|1289.9|1286.9|1281.7|0
1353934800000|2012-11-26 13:00:00|1296.5|1291.3|1307.1|1301.9|1307.1|1301.9|1295.2|1290|0
1354021200000|2012-11-27 13:00:00|1305.6|1300.4|1305.7|1300.5|1307.5|1302.3|1295.5|1290.3|0
1354107600000|2012-11-28 13:00:00|1313|1307.8|1313.5|1308.3|1315.9|1310.7|1311|1305.8|0
1354194000000|2012-11-29 13:00:00|1322.7|1317.5|1320|1314.8|1323.3|1318.1|1316.3|1311.1|0
1354453200000|2012-12-02 13:00:00|1320.2|1315|1319.7|1314.5|1323.9|1318.7|1318.4|1313.2|0
1354539600000|2012-12-03 13:00:00|1320.6|1315.4|1314.8|1309.6|1322.8|1317.6|1313.4|1308.2|0
1354626000000|2012-12-04 13:00:00|1313.3|1308.1|1319.5|1314.3|1320.6|1315.4|1313.3|1308.1|0
1354712400000|2012-12-05 13:00:00|1315.2|1310|1307.9|1302.7|1316.5|1311.3|1307.5|1302.3|0
1354798800000|2012-12-06 13:00:00|1316.4|1311.2|1318.4|1313.2|1319.9|1314.7|1315.4|1310.2|0
1355058000000|2012-12-09 13:00:00|1316.6|1311.4|1316.9|1311.7|1320.6|1315.4|1314.1|1308.9|0
1355144400000|2012-12-10 13:00:00|1316.3|1311.1|1316.1|1310.9|1318.9|1313.7|1314.6|1309.4|0
1355230800000|2012-12-11 13:00:00|1321.2|1316|1327.7|1322.4|1329.8|1324.4|1320.7|1315.5|0
1355317200000|2012-12-12 13:00:00|1327.3|1322.1|1341.9|1336.5|1343.3|1337.9|1327.3|1322.1|0
1355403600000|2012-12-13 13:00:00|1334.8|1329.4|1326|1320.8|1338.1|1332.7|1326|1320.8|0
1355662800000|2012-12-16 13:00:00|1326.3|1321.1|1323.8|1318.6|1326.9|1321.7|1321.7|1316.5|0
1355749200000|2012-12-17 13:00:00|1338.9|1333.5|1336.1|1330.7|1341|1335.6|1335.3|1329.9|0
1355835600000|2012-12-18 13:00:00|1341.8|1336.4|1333.6|1328.2|1346.6|1341.2|1332.6|1327.2|0
1355922000000|2012-12-19 13:00:00|1336.2|1330.8|1333.9|1328.5|1336.3|1330.9|1331.8|1326.4|0
1356008400000|2012-12-20 13:00:00|1338|1332.6|1328.6|1323.2|1343.1|1337.7|1326.3|1321.1|0
1356267600000|2012-12-23 13:00:00|1330|1324.6|1329.1|1323.7|1333.3|1327.9|1326.9|1321.7|0
1356526800000|2012-12-26 13:00:00|1328.1|1322.7|1343|1337.6|1343.2|1337.8|1327.2|1322|0
1356613200000|2012-12-27 13:00:00|1346.1|1340.7|1350.6|1345.2|1353.7|1348.3|1346|1340.6|0
1356872400000|2012-12-30 13:00:00|1342.6|1337.2|1346.5|1341.1|1348.5|1343.1|1339.8|1334.4|0
1357045200000|2013-01-01 13:00:00|1355.5|1350.1|1367.9|1362.5|1368|1362.6|1350.1|1344.7|0
1357131600000|2013-01-02 13:00:00|1378.1|1372.5|1389.2|1383.6|1389.5|1383.9|1377.4|1372|0
1357218000000|2013-01-03 13:00:00|1386.9|1381.3|1381.6|1376|1390.1|1384.5|1380.7|1375.1|0
1357477200000|2013-01-06 13:00:00|1389.7|1384.1|1384.5|1378.9|1389.7|1384.1|1383|1377.4|0
1357563600000|2013-01-07 13:00:00|1388.4|1382.8|1378.6|1373|1389.7|1384.1|1378.4|1372.8|0
1357650000000|2013-01-08 13:00:00|1381.3|1375.7|1380.9|1375.3|1387.1|1381.5|1380.4|1374.8|0
1357736400000|2013-01-09 13:00:00|1387.3|1381.7|1389|1383.4|1390.8|1385.2|1385|1379.4|0
1357822800000|2013-01-10 13:00:00|1394.2|1388.6|1394|1388.4|1396.5|1390.9|1391|1385.4|0
1358082000000|2013-01-13 13:00:00|1399.5|1393.9|1399.9|1394.3|1404.3|1398.7|1395.2|1389.6|0
1358168400000|2013-01-14 13:00:00|1399.1|1393.5|1400.4|1394.8|1410.1|1404.5|1399.1|1393.5|0
1358254800000|2013-01-15 13:00:00|1404.2|1398.6|1412.8|1407.2|1413.4|1407.8|1402.7|1397.1|0
1358341200000|2013-01-16 13:00:00|1419.5|1413.9|1426.2|1420.6|1426.7|1421.1|1417.5|1411.9|0
1358427600000|2013-01-17 13:00:00|1428.3|1422.5|1425.1|1419.5|1430|1424.2|1423.6|1418|0
1358686800000|2013-01-20 13:00:00|1425.9|1420.3|1428.8|1423|1430.2|1424.4|1425.7|1420.1|0
1358773200000|2013-01-21 13:00:00|1430.8|1425|1425.5|1419.9|1433.4|1427.6|1424.3|1418.7|0
1358859600000|2013-01-22 13:00:00|1427|1421.4|1425.1|1419.5|1433.4|1427.6|1424.5|1418.9|0
1358946000000|2013-01-23 13:00:00|1425.8|1420.2|1435.7|1429.9|1435.9|1430.1|1422.6|1417|0
1359032400000|2013-01-24 13:00:00|1440.7|1434.9|1444.6|1438.8|1446.1|1440.3|1440.7|1434.9|0
1359378000000|2013-01-28 13:00:00|1465.6|1459.8|1466.1|1460.3|1468.2|1462.4|1462.7|1456.9|0
1359464400000|2013-01-29 13:00:00|1466.3|1460.5|1457.3|1451.5|1469.9|1464.1|1456.6|1450.8|0
1359550800000|2013-01-30 13:00:00|1463|1457.2|1460.2|1454.4|1467.6|1461.8|1458|1452.2|0
1359637200000|2013-01-31 13:00:00|1467.4|1461.6|1477.2|1471.4|1478.6|1472.6|1467.4|1461.6|0
1359896400000|2013-02-03 13:00:00|1480.7|1474.7|1471.9|1466.1|1483.1|1477.1|1471.5|1465.7|0
1359982800000|2013-02-04 13:00:00|1466.1|1460.3|1469.8|1464|1472.2|1466.4|1464.5|1458.7|0
1360069200000|2013-02-05 13:00:00|1474.1|1468.3|1477.8|1472|1479.1|1473.1|1471.6|1465.8|0
1360155600000|2013-02-06 13:00:00|1463|1457.2|1472.7|1466.9|1475.4|1469.6|1460.1|1454.3|0
1360242000000|2013-02-07 13:00:00|1471.3|1465.5|1491.8|1485.8|1495|1489|1470.6|1464.8|0
1360501200000|2013-02-10 13:00:00|1501.8|1495.8|1517.7|1511.7|1520.8|1514.8|1501.4|1495.4|0
1360587600000|2013-02-11 13:00:00|1513.9|1507.9|1515.1|1509.1|1518.7|1512.7|1509.9|1503.9|0
1360674000000|2013-02-12 13:00:00|1513|1507|1514.9|1508.9|1517.2|1511.2|1510.8|1504.8|0
1360760400000|2013-02-13 13:00:00|1508|1502|1514.7|1508.7|1516.6|1510.6|1503.7|1497.7|0
1360846800000|2013-02-14 13:00:00|1512.2|1506.2|1511.7|1505.7|1513.1|1507.1|1507.4|1501.4|0
1361106000000|2013-02-17 13:00:00|1528.8|1522.6|1526.3|1520.3|1536|1529.8|1526.3|1520.3|0
1361192400000|2013-02-18 13:00:00|1524.5|1518.5|1529|1522.8|1533.1|1526.9|1522.9|1516.9|0
1361278800000|2013-02-19 13:00:00|1535.1|1528.9|1523.8|1517.8|1535.3|1529.1|1521.3|1515.3|0
1361365200000|2013-02-20 13:00:00|1523.3|1517.2|1504.2|1498.2|1523.3|1517.2|1503.9|1497.9|0
1361451600000|2013-02-21 13:00:00|1501.5|1495.5|1514.5|1508.5|1518.2|1512.2|1500.9|1494.9|0
1361710800000|2013-02-24 13:00:00|1522.5|1516.5|1535.8|1529.6|1536|1529.8|1520.3|1514.3|0
1361797200000|2013-02-25 13:00:00|1518.6|1512.6|1516.6|1510.6|1522.3|1516.3|1509.9|1503.9|0
1361883600000|2013-02-26 13:00:00|1518.6|1512.6|1518.1|1512.1|1525.1|1519.1|1516.5|1510.5|0
1361970000000|2013-02-27 13:00:00|1536.2|1530|1538.1|1531.9|1538.4|1532.2|1527.4|1521.4|0
1362056400000|2013-02-28 13:00:00|1534.9|1528.7|1538.3|1532.1|1539.4|1533.2|1530.2|1524|0
1362315600000|2013-03-03 13:00:00|1546.1|1539.9|1534.1|1527.9|1547.2|1541|1531.8|1525.6|0
1362402000000|2013-03-04 13:00:00|1557.5|1551.3|1553.3|1547.1|1564.7|1558.5|1552.9|1546.7|0
1362488400000|2013-03-05 13:00:00|1564.4|1558.2|1572.4|1566.2|1575|1568.8|1562.4|1556.2|0
1362574800000|2013-03-06 13:00:00|1570.2|1564|1568.4|1562.2|1576.5|1570.3|1565.9|1559.7|0
1362661200000|2013-03-07 13:00:00|1567.3|1561.1|1581.3|1574.9|1582.8|1576.4|1566.6|1560.4|0
1362920400000|2013-03-10 13:00:00|1590|1583.6|1594|1587.6|1595.2|1588.8|1587.2|1580.8|0
1363006800000|2013-03-11 13:00:00|1598.5|1592.1|1581|1574.6|1600.1|1593.7|1580.7|1574.3|0
1363093200000|2013-03-12 13:00:00|1579.4|1573|1579.8|1573.4|1580|1573.6|1566|1559.8|0
1363179600000|2013-03-13 13:00:00|1583.8|1577.4|1566.8|1560.6|1588.7|1582.3|1566.5|1560.3|0
1363266000000|2013-03-14 13:00:00|1577.6|1571.4|1590.1|1583.7|1591.3|1584.9|1575.6|1569.4|0
1363525200000|2013-03-17 13:00:00|1571.6|1565.4|1570.7|1564.5|1576.1|1569.9|1564.7|1558.5|0
1363611600000|2013-03-18 13:00:00|1580.4|1574|1572.1|1565.9|1581.4|1575|1571.1|1564.9|0
1363698000000|2013-03-19 13:00:00|1562.7|1556.5|1563|1556.8|1567.8|1561.6|1557|1550.8|0
1363784400000|2013-03-20 13:00:00|1569.3|1563.1|1565.2|1559|1571.3|1565.1|1560.5|1554.3|0
1363870800000|2013-03-21 13:00:00|1551.4|1545.2|1554|1547.8|1554.6|1548.4|1542.9|1536.7|0
1364130000000|2013-03-24 13:00:00|1563.4|1557.2|1567.1|1560.9|1572.5|1566.3|1563.2|1557|0
1364216400000|2013-03-25 13:00:00|1562.1|1555.9|1564.9|1558.7|1569.3|1563.1|1562.1|1555.9|0
1364302800000|2013-03-26 13:00:00|1571.2|1565|1576.8|1570.6|1578.4|1572|1567.2|1561|0
1364389200000|2013-03-27 13:00:00|1571.6|1565.4|1570.9|1564.7|1574.5|1568.3|1565.6|1559.4|0
1364821200000|2013-04-01 13:00:00|1581.9|1575.5|1568.4|1562.2|1585|1578.6|1567.7|1561.5|0
1364907600000|2013-04-02 13:00:00|1574.1|1567.9|1576.8|1570.6|1580.7|1574.3|1570.7|1564.5|0
1364994000000|2013-04-03 13:00:00|1571.4|1565.2|1564.5|1558.3|1571.4|1565.2|1559.7|1553.5|0
1365080400000|2013-04-04 13:00:00|1561.1|1554.9|1570.8|1564.6|1573.6|1567.4|1555.1|1548.9|0
1365343200000|2013-04-07 14:00:00|1570|1563.8|1587.9|1581.5|1591.2|1584.8|1570|1563.8|0
1365429600000|2013-04-08 14:00:00|1590|1583.6|1596.5|1590.1|1602.8|1596.4|1588.6|1582.2|0
1365516000000|2013-04-09 14:00:00|1584.7|1578.3|1577.2|1571|1585.4|1579|1576.7|1570.5|0
1365602400000|2013-04-10 14:00:00|1590.3|1583.9|1589|1582.6|1601|1594.6|1588.4|1582|0
1365688800000|2013-04-11 14:00:00|1594.5|1588.1|1589.4|1583|1598.7|1592.3|1588.7|1582.3|0
1365948000000|2013-04-14 14:00:00|1586.1|1579.7|1585.4|1579|1586.1|1579.7|1575.5|1569.3|0
1366034400000|2013-04-15 14:00:00|1586.7|1580.3|1580.4|1574|1586.9|1580.5|1575.9|1569.7|0
1366120800000|2013-04-16 14:00:00|1592.7|1586.3|1605.1|1598.7|1608.2|1601.8|1592.7|1586.3|0
1366207200000|2013-04-17 14:00:00|1599.8|1593.4|1589.2|1582.8|1604.2|1597.8|1587.9|1581.5|0
1366293600000|2013-04-18 14:00:00|1587|1580.6|1579.7|1573.3|1590.4|1584|1575|1568.8|0
1366552800000|2013-04-21 14:00:00|1590.6|1584.2|1596.5|1590.1|1596.8|1590.4|1588.7|1582.3|0
1366639200000|2013-04-22 14:00:00|1620.5|1614.1|1619|1612.6|1627.9|1621.5|1618.8|1612.4|0
1366725600000|2013-04-23 14:00:00|1628.4|1621.8|1636.2|1629.6|1641.1|1634.5|1628.1|1621.7|0
1366898400000|2013-04-25 14:00:00|1634.3|1627.7|1627.7|1621.3|1640.3|1633.7|1626.3|1619.9|0
1367157600000|2013-04-28 14:00:00|1631.3|1624.7|1634.9|1628.3|1640.5|1633.9|1630.8|1624.2|0
1367244000000|2013-04-29 14:00:00|1630.9|1624.3|1640.8|1634.2|1641.1|1634.5|1629.6|1623|0
1367330400000|2013-04-30 14:00:00|1643.5|1636.9|1632.2|1625.6|1644.6|1638|1630.2|1623.6|0
1367416800000|2013-05-01 14:00:00|1636.5|1629.9|1618.2|1611.8|1636.8|1630.2|1616.7|1610.3|0
1367503200000|2013-05-02 14:00:00|1640.7|1634.1|1639|1632.4|1647.2|1640.6|1632.3|1625.7|0
1367762400000|2013-05-05 14:00:00|1648.9|1642.3|1637.1|1630.5|1650|1643.4|1636.7|1630.1|0
1367848800000|2013-05-06 14:00:00|1640.7|1634.1|1654.7|1648.1|1654.7|1648.1|1635.2|1628.6|0
1367935200000|2013-05-07 14:00:00|1668.3|1661.7|1667.6|1661|1675|1668.4|1659.2|1652.6|0
1368021600000|2013-05-08 14:00:00|1678.1|1671.5|1680.8|1674|1692.1|1685.3|1676.7|1670.1|0
1368108000000|2013-05-09 14:00:00|1693.4|1686.6|1684.6|1677.8|1701.1|1694.3|1682.6|1675.8|0
1368367200000|2013-05-12 14:00:00|1693.1|1686.3|1689.8|1683|1701|1694.2|1689|1682.2|0
1368453600000|2013-05-13 14:00:00|1702.1|1695.3|1698.9|1692.1|1704.6|1697.8|1695.4|1688.6|0
1368540000000|2013-05-14 14:00:00|1704.4|1697.6|1687.8|1681|1710.7|1703.9|1681|1674.2|0
1368626400000|2013-05-15 14:00:00|1687.5|1680.7|1669.9|1663.3|1689.8|1683|1666.2|1659.6|0
1368712800000|2013-05-16 14:00:00|1670.6|1664|1671.6|1665|1672.4|1665.8|1654.3|1647.7|0
1368972000000|2013-05-19 14:00:00|1690.9|1684.1|1681.5|1674.7|1694.9|1688.1|1679.8|1673|0
1369058400000|2013-05-20 14:00:00|1667.2|1660.6|1661.4|1654.8|1672.6|1666|1659.3|1652.7|0
1369144800000|2013-05-21 14:00:00|1669|1662.4|1650.3|1643.7|1669|1662.4|1644.8|1638.2|0
1369231200000|2013-05-22 14:00:00|1654.7|1648.1|1633.4|1626.8|1654.7|1648.1|1631.2|1624.6|0
1369317600000|2013-05-23 14:00:00|1625.8|1619.4|1594.2|1587.8|1627.1|1620.7|1586|1579.6|0
1369576800000|2013-05-26 14:00:00|1582.6|1576.2|1578.9|1572.5|1582.6|1576.2|1566.2|1560|0
1369663200000|2013-05-27 14:00:00|1577.3|1571.1|1592.8|1586.4|1592.8|1586.4|1577.3|1571.1|0
1369749600000|2013-05-28 14:00:00|1605.2|1598.8|1620.1|1613.7|1621.9|1615.5|1602.4|1596|0
1369836000000|2013-05-29 14:00:00|1609.2|1602.8|1595.2|1588.8|1609.5|1603.1|1588.1|1581.7|0
1369922400000|2013-05-30 14:00:00|1592.4|1586|1595.3|1588.9|1602|1595.6|1591.7|1585.3|0
1370181600000|2013-06-02 14:00:00|1583|1576.6|1573.1|1566.9|1586.8|1580.4|1570|1563.8|0
1370268000000|2013-06-03 14:00:00|1572.4|1566.2|1570.6|1564.4|1572.8|1566.6|1554.5|1548.3|0
1370354400000|2013-06-04 14:00:00|1565.2|1559|1562.1|1555.9|1567.4|1561.2|1559.1|1552.9|0
1370440800000|2013-06-05 14:00:00|1530.4|1524.2|1541.4|1535.2|1542.8|1536.6|1530.3|1524.1|0
1370527200000|2013-06-06 14:00:00|1533.5|1527.3|1533.1|1526.9|1538.8|1532.6|1524.8|1518.8|0
1370872800000|2013-06-10 14:00:00|1542|1535.8|1546.9|1540.7|1554.8|1548.6|1541.3|1535.1|0
1370959200000|2013-06-11 14:00:00|1532.1|1525.9|1533.5|1527.3|1538.9|1532.7|1528.2|1522|0
1371045600000|2013-06-12 14:00:00|1513.3|1507.3|1502|1496|1513.3|1507.3|1494.6|1488.6|0
1371132000000|2013-06-13 14:00:00|1515.2|1509.2|1537.1|1530.9|1537.5|1531.3|1513.1|1507.1|0
1371391200000|2013-06-16 14:00:00|1525.1|1519.1|1532.2|1526|1536.2|1530|1516.6|1510.6|0
1371477600000|2013-06-17 14:00:00|1531|1524.8|1540.7|1534.5|1542.2|1536|1528.2|1522|0
1371564000000|2013-06-18 14:00:00|1550.6|1544.4|1568.7|1562.5|1570.4|1564.2|1548.3|1542.1|0
1371650400000|2013-06-19 14:00:00|1563.7|1557.5|1563.7|1557.5|1575.4|1569.2|1552|1545.8|0
1371736800000|2013-06-20 14:00:00|1539.2|1533|1548.4|1542.2|1558.9|1552.7|1535.6|1529.4|0
1371996000000|2013-06-23 14:00:00|1534.5|1528.3|1537.6|1531.4|1540.8|1534.6|1533.4|1527.2|0
1372082400000|2013-06-24 14:00:00|1533.6|1527.4|1523.2|1517.2|1533.6|1527.4|1511.8|1505.8|0
1372168800000|2013-06-25 14:00:00|1528.7|1522.5|1549.4|1543.2|1557.4|1551.2|1528.7|1522.5|0
1372255200000|2013-06-26 14:00:00|1568.5|1562.3|1586.5|1580.1|1595.1|1588.7|1568.5|1562.3|0
1372341600000|2013-06-27 14:00:00|1589.6|1583.2|1578.2|1571.9|1593.7|1587.3|1572.9|1566.7|0
1372600800000|2013-06-30 14:00:00|1566.3|1560.1|1550.2|1544|1570.2|1564|1547.8|1541.6|0
1372687200000|2013-07-01 14:00:00|1572.2|1566|1591.2|1584.8|1592.7|1586.3|1570.7|1564.5|0
1372773600000|2013-07-02 14:00:00|1584.9|1578.5|1584.7|1578.3|1588|1581.6|1568|1561.8|0
1372860000000|2013-07-03 14:00:00|1601.7|1595.3|1601.1|1594.7|1611.2|1604.8|1600.4|1594|0
1372946400000|2013-07-04 14:00:00|1619.5|1613.1|1617.1|1610.7|1622.5|1616.1|1612.6|1606.2|0
1373205600000|2013-07-07 14:00:00|1620.9|1614.5|1624.8|1618.4|1633.9|1627.3|1617.5|1611.1|0
1373292000000|2013-07-08 14:00:00|1641.5|1634.9|1642.6|1636|1650.9|1644.3|1639.4|1632.8|0
1373378400000|2013-07-09 14:00:00|1643.4|1636.8|1636.7|1630.1|1651.9|1645.3|1632.9|1626.3|0
1373464800000|2013-07-10 14:00:00|1643.7|1637.1|1642.3|1635.7|1650.4|1643.8|1637.7|1631.1|0
1373551200000|2013-07-11 14:00:00|1642.9|1636.3|1652.9|1646.3|1654.7|1648.1|1642.8|1636.2|0
1373810400000|2013-07-14 14:00:00|1663.9|1657.3|1662.8|1656.2|1670.2|1663.6|1660.6|1654|0
1373896800000|2013-07-15 14:00:00|1668.9|1662.3|1653.1|1646.5|1669.6|1663|1652.2|1645.6|0
1373983200000|2013-07-16 14:00:00|1644.1|1637.5|1648.1|1641.5|1653.9|1647.3|1642.5|1635.9|0
1374069600000|2013-07-17 14:00:00|1654.6|1648|1640.3|1633.7|1655.5|1648.9|1640.3|1633.7|0
1374156000000|2013-07-18 14:00:00|1653|1646.4|1646.6|1640|1656.9|1650.3|1644|1637.4|0
1374415200000|2013-07-21 14:00:00|1670.7|1664.1|1659|1652.4|1670.7|1664.1|1658.2|1651.6|0
1374501600000|2013-07-22 14:00:00|1661.6|1655|1659.6|1653|1668.5|1661.9|1659|1652.4|0
1374588000000|2013-07-23 14:00:00|1658.2|1651.6|1648.9|1642.3|1660.8|1654.2|1646.2|1639.6|0
1374674400000|2013-07-24 14:00:00|1653.1|1646.5|1646.5|1639.9|1653.1|1646.5|1639.8|1633.2|0
1374760800000|2013-07-25 14:00:00|1645.9|1639.3|1651.6|1645|1657.8|1651.2|1641.7|1635.1|0
1375020000000|2013-07-28 14:00:00|1651.1|1644.5|1652.6|1646|1656.3|1649.7|1645.7|1639.1|0
1375106400000|2013-07-29 14:00:00|1652.5|1645.9|1654.8|1648.2|1656.1|1649.5|1643.1|1636.5|0
1375192800000|2013-07-30 14:00:00|1662.3|1655.7|1664.2|1657.6|1668.8|1662.2|1659.1|1652.5|0
1375279200000|2013-07-31 14:00:00|1677.3|1670.7|1681.3|1674.5|1686.2|1679.4|1675.5|1668.9|0
1375365600000|2013-08-01 14:00:00|1694.6|1687.8|1698.5|1691.7|1705.9|1699.1|1689.9|1683.1|0
1375624800000|2013-08-04 14:00:00|1706|1699.2|1708.5|1701.7|1709.8|1703|1698.1|1691.3|0
1375711200000|2013-08-05 14:00:00|1706.3|1699.5|1697.6|1690.8|1706.3|1699.5|1695.9|1689.1|0
1375797600000|2013-08-06 14:00:00|1694.9|1688.1|1671.3|1664.7|1695.4|1688.6|1669.9|1663.3|0
1375884000000|2013-08-07 14:00:00|1679|1672.2|1687.9|1681.1|1695.7|1688.9|1678.9|1672.1|0
1375970400000|2013-08-08 14:00:00|1688.2|1681.4|1684|1677.2|1692.3|1685.5|1677.5|1670.9|0
1376229600000|2013-08-11 14:00:00|1676.4|1669.8|1695|1688.2|1697.1|1690.3|1673.2|1666.6|0
1376316000000|2013-08-12 14:00:00|1696|1689.2|1706.4|1699.6|1707.6|1700.8|1694.7|1687.9|0
1376402400000|2013-08-13 14:00:00|1710.4|1703.6|1720.5|1713.7|1721.8|1715|1706.3|1699.5|0
1376488800000|2013-08-14 14:00:00|1712|1705.2|1709.1|1702.3|1712.9|1706.1|1704.7|1697.9|0
1376575200000|2013-08-15 14:00:00|1703.8|1697|1707.9|1701.1|1709.7|1702.9|1698|1691.2|0
1376834400000|2013-08-18 14:00:00|1715.3|1708.5|1718.8|1712|1724.2|1717.4|1713.4|1706.6|0
1376920800000|2013-08-19 14:00:00|1706.6|1699.8|1710.5|1703.7|1714.8|1708|1705.6|1698.8|0
1377007200000|2013-08-20 14:00:00|1716.9|1710.1|1722.8|1716|1725.7|1718.9|1709.4|1702.6|0
1377093600000|2013-08-21 14:00:00|1704.6|1697.8|1721.5|1714.7|1728.2|1721.4|1704|1697.2|0
1377180000000|2013-08-22 14:00:00|1731|1724|1754|1747|1761.8|1754.8|1731|1724|0
1377439200000|2013-08-25 14:00:00|1758.9|1751.9|1760|1753|1767.2|1760.2|1758.1|1751.1|0
1377525600000|2013-08-26 14:00:00|1754.9|1747.9|1756.4|1749.4|1758.6|1751.6|1750.9|1743.9|0
1377612000000|2013-08-27 14:00:00|1730.4|1723.4|1736.4|1729.4|1736.4|1729.4|1726.1|1719.3|0
1377698400000|2013-08-28 14:00:00|1738.3|1731.3|1727.2|1720.4|1739.7|1732.7|1721.1|1714.3|0
1377784800000|2013-08-29 14:00:00|1719.4|1712.6|1743.6|1736.6|1747.1|1740.1|1719.4|1712.6|0
1378044000000|2013-09-01 14:00:00|1752.3|1745.3|1781.5|1774.3|1781.7|1774.5|1752.3|1745.3|0
1378130400000|2013-09-02 14:00:00|1779.9|1772.7|1765.1|1758.1|1782.5|1775.3|1764.8|1757.8|0
1378216800000|2013-09-03 14:00:00|1757.4|1750.4|1751|1744|1757.4|1750.4|1747|1740|0
1378303200000|2013-09-04 14:00:00|1753|1746|1749.3|1742.3|1753.2|1746.2|1738.9|1731.9|0
1378389600000|2013-09-05 14:00:00|1761.5|1754.5|1747.8|1740.8|1761.8|1754.8|1738.3|1731.3|0
1378648800000|2013-09-08 14:00:00|1752.3|1745.3|1761.2|1754.2|1764.3|1757.3|1749.6|1742.6|0
1378735200000|2013-09-09 14:00:00|1760|1753|1772|1765|1772.1|1765.1|1760|1753|0
1378821600000|2013-09-10 14:00:00|1773.2|1766.2|1778.8|1771.6|1780.1|1772.9|1772.7|1765.7|0
1378908000000|2013-09-11 14:00:00|1775.2|1768.2|1786.8|1779.6|1790.8|1783.6|1772.2|1765.2|0
1378994400000|2013-09-12 14:00:00|1781.8|1774.6|1778.4|1771.4|1782.9|1775.7|1773.1|1766.1|0
1379253600000|2013-09-15 14:00:00|1793.1|1785.9|1785|1777.8|1793.1|1785.9|1782.2|1775|0
1379340000000|2013-09-16 14:00:00|1779.4|1772.2|1780.3|1773.1|1781.7|1774.5|1775.1|1768.1|0
1379426400000|2013-09-17 14:00:00|1776.9|1769.9|1763.7|1756.7|1776.9|1769.9|1759.9|1752.9|0
1379512800000|2013-09-18 14:00:00|1774.2|1767.2|1783.1|1775.9|1783.8|1776.6|1772.3|1765.3|0
1379599200000|2013-09-19 14:00:00|1779.8|1772.6|1768.8|1761.8|1785.3|1778.1|1768.8|1761.8|0
1379858400000|2013-09-22 14:00:00|1764.8|1757.8|1773.1|1766.1|1775.2|1768.2|1762.5|1755.5|0
1379944800000|2013-09-23 14:00:00|1763.2|1756.2|1771.7|1764.7|1772.6|1765.6|1761.8|1754.8|0
1380031200000|2013-09-24 14:00:00|1776.6|1769.6|1790.1|1782.9|1792.6|1785.4|1776.6|1769.6|0
1380117600000|2013-09-25 14:00:00|1781.8|1774.6|1791.4|1784.2|1794.8|1787.6|1779.4|1772.2|0
1380204000000|2013-09-26 14:00:00|1799.4|1792.2|1805.2|1798|1806.5|1799.3|1795.4|1788.2|0
1380463200000|2013-09-29 14:00:00|1792.4|1785.2|1786.4|1779.2|1793.5|1786.3|1781.9|1774.7|0
1380549600000|2013-09-30 14:00:00|1789.6|1782.4|1779.1|1771.9|1789.6|1782.4|1774.6|1767.6|0
1380636000000|2013-10-01 14:00:00|1794.3|1787.1|1798.9|1791.7|1805|1797.8|1794.3|1787.1|0
1380722400000|2013-10-02 14:00:00|1785.6|1778.4|1804.4|1797.2|1813|1805.8|1785.6|1778.4|0
1380808800000|2013-10-03 14:00:00|1782.7|1775.5|1787.8|1780.6|1789.9|1782.7|1780.5|1773.3|0
1381150800000|2013-10-07 13:00:00|1762.7|1755.7|1769|1762|1770.3|1763.3|1754|1747|0
1381237200000|2013-10-08 13:00:00|1751.9|1744.9|1759.4|1752.4|1760.7|1753.7|1751.4|1744.4|0
1381323600000|2013-10-09 13:00:00|1746.4|1739.4|1753.2|1746.2|1755.9|1748.9|1746|1739|0
1381410000000|2013-10-10 13:00:00|1770.1|1763.1|1780.3|1773.1|1783.8|1776.6|1769.6|1762.6|0
1381669200000|2013-10-13 13:00:00|1774.5|1767.5|1773.4|1766.4|1775.8|1768.8|1765.2|1758.2|0
1381755600000|2013-10-14 13:00:00|1790.3|1783.1|1790.1|1782.9|1793.7|1786.5|1784.3|1777.1|0
1381842000000|2013-10-15 13:00:00|1778|1771|1789.7|1782.5|1793.5|1786.3|1777.9|1770.9|0
1381928400000|2013-10-16 13:00:00|1796.6|1789.4|1793.6|1786.4|1802.3|1795.1|1789.2|1782|0
1382014800000|2013-10-17 13:00:00|1798.2|1791|1814.1|1806.9|1814.4|1807.2|1793.8|1786.6|0
1382274000000|2013-10-20 13:00:00|1822.3|1815.1|1830.2|1822.8|1830.7|1823.3|1821.7|1814.5|0
1382360400000|2013-10-21 13:00:00|1823.9|1816.7|1825.9|1818.7|1831.3|1823.9|1821.9|1814.7|0
1382446800000|2013-10-22 13:00:00|1825.1|1817.9|1817.3|1810.1|1826.1|1818.9|1816.8|1809.6|0
1382533200000|2013-10-23 13:00:00|1821.9|1814.7|1820.6|1813.4|1822|1814.8|1814.6|1807.4|0
1382619600000|2013-10-24 13:00:00|1824.2|1817|1820.7|1813.5|1828.7|1821.4|1820.7|1813.5|0
1382878800000|2013-10-27 13:00:00|1825.7|1818.5|1817.4|1810.2|1833.7|1826.3|1815.3|1808.1|0
1382965200000|2013-10-28 13:00:00|1812.3|1805.1|1809.6|1802.4|1817.7|1810.5|1807|1799.8|0
1383051600000|2013-10-29 13:00:00|1818.5|1811.3|1822.6|1815.4|1830.8|1823.4|1814.5|1807.3|0
1383138000000|2013-10-30 13:00:00|1817.9|1810.7|1829.9|1822.5|1833.4|1826|1813.4|1806.2|0
1383224400000|2013-10-31 13:00:00|1825.7|1818.5|1827.2|1820|1833.6|1826.2|1823.2|1816|0
1383483600000|2013-11-03 13:00:00|1832.7|1825.3|1821|1813.8|1838.9|1831.5|1820.6|1813.4|0
1383570000000|2013-11-04 13:00:00|1823.4|1816.2|1827.1|1819.9|1827.8|1820.6|1820.2|1813|0
1383656400000|2013-11-05 13:00:00|1813.6|1806.4|1808.7|1801.5|1813.6|1806.4|1806.7|1799.5|0
1383742800000|2013-11-06 13:00:00|1815.1|1807.9|1824.5|1817.3|1826.7|1819.5|1815|1807.8|0
1383829200000|2013-11-07 13:00:00|1806.2|1799|1806.2|1799|1807|1799.8|1794.9|1787.7|0
1384088400000|2013-11-10 13:00:00|1827.9|1820.7|1812|1804.8|1828.9|1821.5|1810.5|1803.3|0
1384174800000|2013-11-11 13:00:00|1817|1809.8|1805.5|1798.3|1821|1813.8|1803.1|1795.9|0
1384261200000|2013-11-12 13:00:00|1800|1792.8|1789.9|1782.7|1801.3|1794.1|1784.2|1777|0
1384347600000|2013-11-13 13:00:00|1792.5|1785.3|1807|1799.8|1811.2|1804|1792.4|1785.2|0
1384434000000|2013-11-14 13:00:00|1803.4|1796.2|1830.8|1823.4|1832.8|1825.4|1803.4|1796.2|0
1384693200000|2013-11-17 13:00:00|1818.8|1811.6|1815.8|1808.6|1819.9|1812.7|1809.4|1802.2|0
1384779600000|2013-11-18 13:00:00|1799.1|1791.9|1804.7|1797.5|1806.1|1798.9|1796|1788.8|0
1384866000000|2013-11-19 13:00:00|1791|1783.8|1789.1|1781.9|1791|1783.8|1779.9|1772.7|0
1384952400000|2013-11-20 13:00:00|1781.5|1774.3|1791.1|1783.9|1793.4|1786.2|1781.5|1774.3|0
1385038800000|2013-11-21 13:00:00|1801.9|1794.7|1807.2|1800|1814.3|1807.1|1801.9|1794.7|0
1385298000000|2013-11-24 13:00:00|1825|1817.8|1814.3|1807.1|1825.8|1818.6|1813.6|1806.4|0
1385384400000|2013-11-25 13:00:00|1809.4|1802.2|1813.2|1806|1815.6|1808.4|1803.4|1796.2|0
1385470800000|2013-11-26 13:00:00|1812.5|1805.3|1803|1795.8|1812.5|1805.3|1802.5|1795.3|0
1385557200000|2013-11-27 13:00:00|1809.1|1801.9|1812.9|1805.7|1819.8|1812.6|1805.9|1798.7|0
1385643600000|2013-11-28 13:00:00|1807.9|1800.7|1803.5|1796.3|1810.1|1802.9|1797.8|1790.6|0
1385902800000|2013-12-01 13:00:00|1799.5|1792.3|1785.1|1777.9|1805.3|1798.1|1781.5|1774.3|0
1385989200000|2013-12-02 13:00:00|1783.2|1776|1781.9|1774.7|1783.9|1776.7|1777.5|1770.5|0
1386075600000|2013-12-03 13:00:00|1769|1762|1784.2|1777|1789|1781.8|1763.6|1756.6|0
1386162000000|2013-12-04 13:00:00|1785.9|1778.7|1760.6|1753.6|1787.5|1780.3|1758|1751|0
1386248400000|2013-12-05 13:00:00|1753.6|1746.6|1755.5|1748.5|1758.3|1751.3|1739|1732|0
1386507600000|2013-12-08 13:00:00|1756.5|1749.5|1735.5|1728.5|1756.5|1749.5|1728.7|1721.7|0
1386594000000|2013-12-09 13:00:00|1740|1733|1740.1|1733.1|1752.1|1745.1|1737.9|1730.9|0
1386680400000|2013-12-10 13:00:00|1738.9|1731.9|1736|1729|1748|1741|1735.2|1728.2|0
1386766800000|2013-12-11 13:00:00|1732.5|1725.5|1728.2|1721.4|1741.7|1734.7|1724.7|1717.9|0
1386853200000|2013-12-12 13:00:00|1722.3|1715.5|1729.3|1722.3|1743.2|1736.2|1721.8|1715|0
1387112400000|2013-12-15 13:00:00|1729.3|1722.3|1744.3|1737.3|1745.4|1738.4|1729.3|1722.3|0
1387198800000|2013-12-16 13:00:00|1742.4|1735.4|1745.6|1738.6|1745.6|1738.6|1736.7|1729.7|0
1387285200000|2013-12-17 13:00:00|1737.3|1730.3|1726.4|1719.6|1737.3|1730.3|1722.9|1716.1|0
1387371600000|2013-12-18 13:00:00|1739|1732|1761.2|1754.2|1761.7|1754.7|1734.8|1727.8|0
1387458000000|2013-12-19 13:00:00|1767.2|1760.2|1781.5|1774.3|1784.3|1777.1|1767.2|1760.2|0
1387717200000|2013-12-22 13:00:00|1796.7|1789.5|1796.2|1789|1796.7|1789.5|1788.3|1781.1|0
1387803600000|2013-12-23 13:00:00|1810.6|1803.4|1820.1|1812.9|1821.4|1814.2|1810|1802.8|0
1388062800000|2013-12-26 13:00:00|1842.7|1835.3|1827.5|1820.3|1848.4|1841|1825.3|1818.1|0
1388322000000|2013-12-29 13:00:00|1828.4|1821.2|1830.8|1823.4|1832.1|1824.7|1824.5|1817.3|0
1388408400000|2013-12-30 13:00:00|1830.7|1823.3|1837.1|1829.7|1844.7|1837.3|1830|1822.6|0
1388581200000|2014-01-01 13:00:00|1846.3|1838.9|1838.4|1831|1846.3|1838.9|1834.2|1826.8|0
1388667600000|2014-01-02 13:00:00|1838.8|1831.4|1836.9|1829.5|1839.3|1831.9|1828.4|1821.2|0
1388926800000|2014-01-05 13:00:00|1837.7|1830.3|1825.3|1818.1|1837.7|1830.3|1823.8|1816.6|0
1389013200000|2014-01-06 13:00:00|1829.4|1822|1824.1|1816.9|1829.4|1822|1822.5|1815.3|0
1389099600000|2014-01-07 13:00:00|1833.4|1826|1833.2|1825.8|1835.5|1828.1|1821.9|1814.7|0
1389186000000|2014-01-08 13:00:00|1829.7|1822.3|1830.3|1822.9|1833.2|1825.8|1817.8|1810.6|0
1389272400000|2014-01-09 13:00:00|1819.9|1812.7|1823.1|1815.9|1824|1816.8|1811.7|1804.5|0
1389531600000|2014-01-12 13:00:00|1821.2|1814|1813.5|1806.3|1821.2|1814|1811.6|1804.4|0
1389618000000|2014-01-13 13:00:00|1788.6|1781.4|1776.7|1769.7|1792.4|1785.2|1775.1|1768.1|0
1389704400000|2014-01-14 13:00:00|1788.9|1781.7|1800.5|1793.3|1806.2|1799|1788.9|1781.7|0
1389790800000|2014-01-15 13:00:00|1812.3|1805.1|1821.8|1814.6|1823.4|1816.2|1811.8|1804.6|0
1389877200000|2014-01-16 13:00:00|1795.9|1788.7|1787.9|1780.7|1799.1|1791.9|1786.8|1779.6|0
1390136400000|2014-01-19 13:00:00|1780.8|1773.6|1778|1771|1787|1779.8|1768.3|1761.3|0
1390222800000|2014-01-20 13:00:00|1777.9|1770.9|1802.4|1795.2|1804|1796.8|1777.9|1770.9|0
1390309200000|2014-01-21 13:00:00|1794.7|1787.5|1793.5|1786.3|1797|1789.8|1787.7|1780.5|0
1390395600000|2014-01-22 13:00:00|1785.5|1778.3|1779.8|1772.6|1791.3|1784.1|1776.2|1769.2|0
1390482000000|2014-01-23 13:00:00|1764|1757|1755|1748|1768|1761|1754.4|1747.4|0
1390827600000|2014-01-27 13:00:00|1727.9|1721.1|1731.9|1724.9|1743.1|1736.1|1727.4|1720.6|0
1390914000000|2014-01-28 13:00:00|1747.9|1740.9|1753.1|1746.1|1753.2|1746.2|1744.4|1737.4|0
1391000400000|2014-01-29 13:00:00|1729.4|1722.4|1737.5|1730.5|1738.7|1731.7|1721.2|1714.4|0
1391086800000|2014-01-30 13:00:00|1743.9|1736.9|1752|1745|1752.1|1745.1|1742.6|1735.6|0
1391346000000|2014-02-02 13:00:00|1741.6|1734.6|1755.2|1748.2|1757.3|1750.3|1741|1734|0
1391432400000|2014-02-03 13:00:00|1720.2|1713.4|1719.5|1712.7|1728.9|1721.9|1717.1|1710.3|0
1391518800000|2014-02-04 13:00:00|1727.2|1720.4|1720.8|1714|1731.8|1724.8|1717.9|1711.1|0
1391605200000|2014-02-05 13:00:00|1716.5|1709.7|1731.6|1724.6|1733.2|1726.2|1715.1|1708.3|0
1391691600000|2014-02-06 13:00:00|1735.5|1728.5|1757.7|1750.7|1759.2|1752.2|1735.5|1728.5|0
1391950800000|2014-02-09 13:00:00|1767.1|1760.1|1770.9|1763.9|1775.4|1768.4|1763.5|1756.5|0
1392037200000|2014-02-10 13:00:00|1762.5|1755.5|1768.3|1761.3|1768.8|1761.8|1761.2|1754.2|0
1392123600000|2014-02-11 13:00:00|1770.2|1763.2|1782|1774.8|1785.1|1777.9|1770.2|1763.2|0
1392210000000|2014-02-12 13:00:00|1786.7|1779.5|1789.5|1782.3|1794.4|1787.2|1785.4|1778.2|0
1392296400000|2014-02-13 13:00:00|1796.6|1789.4|1806.5|1799.3|1808.1|1800.9|1787.7|1780.5|0
1392555600000|2014-02-16 13:00:00|1821.2|1814|1817.7|1810.5|1823.3|1816.1|1812.2|1805|0
1392642000000|2014-02-17 13:00:00|1815.6|1808.4|1808.4|1801.2|1816.3|1809.1|1806.8|1799.6|0
1392728400000|2014-02-18 13:00:00|1819.3|1812.1|1814.4|1807.2|1820.9|1813.7|1812.5|1805.3|0
1392814800000|2014-02-19 13:00:00|1831.9|1824.5|1835.1|1827.7|1842.7|1835.3|1830.7|1823.3|0
1392901200000|2014-02-20 13:00:00|1837.2|1829.8|1836.8|1829.4|1838.9|1831.5|1832.4|1825|0
1393160400000|2014-02-23 13:00:00|1845.7|1838.3|1850.1|1842.7|1853.4|1846|1842.2|1834.8|0
1393246800000|2014-02-24 13:00:00|1863.7|1856.3|1851.5|1844.1|1864.2|1856.8|1850.3|1842.9|0
1393333200000|2014-02-25 13:00:00|1854.2|1846.8|1858.4|1851|1859.2|1851.8|1850.4|1843|0
1393419600000|2014-02-26 13:00:00|1853.6|1846.2|1847.9|1840.5|1853.6|1846.2|1845.7|1838.3|0
1393506000000|2014-02-27 13:00:00|1858.2|1850.8|1857.6|1850.2|1860.7|1853.3|1851.1|1843.7|0
1393765200000|2014-03-02 13:00:00|1863.7|1856.3|1859.6|1852.2|1863.7|1856.3|1844.4|1837|0
1393851600000|2014-03-03 13:00:00|1857.4|1850|1869.7|1862.3|1870.1|1862.7|1856.4|1849|0
1393938000000|2014-03-04 13:00:00|1888.3|1880.7|1893.3|1885.7|1899|1891.4|1888.3|1880.7|0
1394024400000|2014-03-05 13:00:00|1891.2|1883.6|1896.5|1888.9|1899.2|1891.6|1891|1883.4|0
1394110800000|2014-03-06 13:00:00|1899.1|1891.5|1910.3|1902.7|1910.6|1903|1898.2|1890.6|0
1394370000000|2014-03-09 13:00:00|1905.2|1897.6|1918|1910.4|1920|1912.4|1905.2|1897.6|0
1394456400000|2014-03-10 13:00:00|1915.8|1908.2|1898.5|1890.9|1918|1910.4|1897.1|1889.5|0
1394542800000|2014-03-11 13:00:00|1883.5|1875.9|1873.5|1866.1|1883.5|1875.9|1860|1852.6|0
1394629200000|2014-03-12 13:00:00|1873.2|1865.8|1879.5|1871.9|1884.5|1876.9|1872.9|1865.5|0
1394715600000|2014-03-13 13:00:00|1846.5|1839.1|1849.5|1842.1|1857.1|1849.7|1841.3|1833.9|0
1394974800000|2014-03-16 13:00:00|1840|1832.6|1841.6|1834.2|1847.5|1840.1|1836.7|1829.3|0
1395061200000|2014-03-17 13:00:00|1848.8|1841.4|1845.5|1838.1|1849.3|1841.9|1840.1|1832.7|0
1395147600000|2014-03-18 13:00:00|1846.3|1838.9|1859.6|1852.2|1860.4|1853|1846.3|1838.9|0
1395234000000|2014-03-19 13:00:00|1857.5|1850.1|1839.3|1831.9|1857.5|1850.1|1835|1827.6|0
1395320400000|2014-03-20 13:00:00|1840|1832.6|1837.1|1829.7|1841|1833.6|1834.7|1827.3|0
1395579600000|2014-03-23 13:00:00|1824.2|1817|1828.7|1821.4|1828.7|1821.4|1821.4|1814.2|0
1395666000000|2014-03-24 13:00:00|1811.1|1803.9|1813.7|1806.5|1813.7|1806.5|1805.7|1798.5|0
1395752400000|2014-03-25 13:00:00|1825.6|1818.4|1831.9|1824.5|1834.7|1827.3|1825|1817.8|0
1395838800000|2014-03-26 13:00:00|1808.7|1801.5|1809.5|1802.3|1810.9|1803.7|1802.1|1794.9|0
1395925200000|2014-03-27 13:00:00|1802.9|1795.7|1814.9|1807.7|1815.6|1808.4|1801.3|1794.1|0
1396184400000|2014-03-30 13:00:00|1822|1814.8|1827.9|1820.7|1828.9|1821.5|1820.3|1813.1|0
1396270800000|2014-03-31 13:00:00|1819.9|1812.7|1815.6|1808.4|1824.7|1817.5|1813|1805.8|0
1396357200000|2014-04-01 13:00:00|1832.1|1824.7|1829.2|1821.8|1834|1826.6|1823.9|1816.7|0
1396443600000|2014-04-02 13:00:00|1835.5|1828.1|1830.7|1823.3|1836.5|1829.1|1829.5|1822.1|0
1396530000000|2014-04-03 13:00:00|1829.3|1821.9|1839.1|1831.7|1839.6|1832.2|1828|1820.8|0
1396792800000|2014-04-06 14:00:00|1814.2|1807|1814.8|1807.6|1816.5|1809.3|1808.3|1801.1|0
1396879200000|2014-04-07 14:00:00|1799|1791.8|1801.8|1794.6|1802.2|1795|1792.4|1785.2|0
1396965600000|2014-04-08 14:00:00|1815.3|1808.1|1838.7|1831.3|1841.5|1834.1|1814.9|1807.7|0
1397052000000|2014-04-09 14:00:00|1854.8|1847.4|1845.8|1838.4|1855.2|1847.8|1845.3|1837.9|0
1397138400000|2014-04-10 14:00:00|1820.5|1813.3|1834|1826.6|1834.6|1827.2|1819.6|1812.4|0
1397397600000|2014-04-13 14:00:00|1821|1813.8|1807.4|1800.2|1821.2|1814|1806.9|1799.7|0
1397484000000|2014-04-14 14:00:00|1812|1804.8|1814.1|1806.9|1821.5|1814.3|1811.6|1804.4|0
1397570400000|2014-04-15 14:00:00|1819.9|1812.7|1829.8|1822.4|1830.6|1823.2|1819.9|1812.7|0
1397656800000|2014-04-16 14:00:00|1843.8|1836.4|1844.7|1837.3|1847.1|1839.7|1838.6|1831.2|0
1398088800000|2014-04-21 14:00:00|1846.8|1839.4|1841.2|1833.8|1849.8|1842.4|1841.1|1833.7|0
1398175200000|2014-04-22 14:00:00|1854.8|1847.4|1859.2|1851.8|1867.2|1859.8|1853.4|1846|0
1398261600000|2014-04-23 14:00:00|1864.1|1856.7|1861.8|1854.4|1867.6|1860.2|1859.4|1852|0
1398607200000|2014-04-27 14:00:00|1855.4|1848|1857.2|1849.8|1864|1856.6|1854.7|1847.3|0
1398693600000|2014-04-28 14:00:00|1859.2|1851.8|1836.9|1829.5|1859.7|1852.3|1832|1824.6|0
1398780000000|2014-04-29 14:00:00|1845.3|1837.9|1841.8|1834.4|1845.4|1838|1831|1823.6|0
1398866400000|2014-04-30 14:00:00|1848.5|1841.1|1829.8|1822.4|1849.9|1842.5|1829.8|1822.4|0
1398952800000|2014-05-01 14:00:00|1827.9|1820.7|1832.4|1825|1834|1826.6|1819.5|1812.3|0
1399212000000|2014-05-04 14:00:00|1836|1828.6|1828.1|1820.9|1838.8|1831.4|1824.1|1816.9|0
1399298400000|2014-05-05 14:00:00|1841.5|1834.1|1840.2|1832.8|1844|1836.6|1835|1827.6|0
1399384800000|2014-05-06 14:00:00|1830.7|1823.3|1826.9|1819.7|1831.5|1824.1|1817|1809.8|0
1399471200000|2014-05-07 14:00:00|1830.5|1823.1|1820.3|1813.1|1830.7|1823.3|1819.8|1812.6|0
1399557600000|2014-05-08 14:00:00|1812.3|1805.1|1814.4|1807.2|1814.6|1807.4|1802.4|1795.2|0
1399816800000|2014-05-11 14:00:00|1816.9|1809.7|1810.8|1803.6|1821.2|1814|1805.7|1798.5|0
1399903200000|2014-05-12 14:00:00|1821.3|1814.1|1819.6|1812.4|1823.7|1816.5|1815.3|1808.1|0
1399989600000|2014-05-13 14:00:00|1828.2|1821|1828.2|1821|1830.7|1823.3|1824.3|1817.1|0
1400076000000|2014-05-14 14:00:00|1818.3|1811.1|1825.9|1818.7|1827.8|1820.6|1815.1|1807.9|0
1400162400000|2014-05-15 14:00:00|1809.7|1802.5|1810.9|1803.7|1811.9|1804.7|1804.5|1797.3|0
1400421600000|2014-05-18 14:00:00|1807.1|1799.9|1785.3|1778.1|1807.6|1800.4|1784.9|1777.7|0
1400508000000|2014-05-19 14:00:00|1788.1|1780.9|1792.3|1785.1|1794.6|1787.4|1776.9|1769.9|0
1400594400000|2014-05-20 14:00:00|1776.5|1769.5|1783.5|1776.3|1785|1777.8|1768.3|1761.3|0
1400680800000|2014-05-21 14:00:00|1794.1|1786.9|1802.7|1795.5|1805.3|1798.1|1790.9|1783.7|0
1400767200000|2014-05-22 14:00:00|1808.4|1801.2|1798.2|1791|1809.6|1802.4|1798.2|1791|0
1401026400000|2014-05-25 14:00:00|1806.9|1799.7|1812.4|1805.2|1814.9|1807.7|1804.7|1797.5|0
1401112800000|2014-05-26 14:00:00|1817.8|1810.6|1808.8|1801.6|1821.7|1814.5|1806.7|1799.5|0
1401199200000|2014-05-27 14:00:00|1816.3|1809.1|1824.7|1817.5|1827.6|1820.4|1815.3|1808.1|0
1401285600000|2014-05-28 14:00:00|1824.9|1817.7|1827.2|1820|1829.8|1822.4|1821.2|1814|0
1401372000000|2014-05-29 14:00:00|1832.7|1825.3|1830.8|1823.4|1834.5|1827.1|1828.2|1821|0
1401631200000|2014-06-01 14:00:00|1828.5|1821.3|1822.7|1815.5|1830.2|1822.8|1820.7|1813.5|0
1401717600000|2014-06-02 14:00:00|1817.7|1810.5|1795.3|1788.1|1817.7|1810.5|1794|1786.8|0
1401804000000|2014-06-03 14:00:00|1792.2|1785|1772.7|1765.7|1792.2|1785|1771.8|1764.8|0
1401890400000|2014-06-04 14:00:00|1771.7|1764.7|1768.6|1761.6|1775.3|1768.3|1761.8|1754.8|0
1401976800000|2014-06-05 14:00:00|1764.3|1757.3|1772.3|1765.3|1777|1770|1764.3|1757.3|0
1402322400000|2014-06-09 14:00:00|1773.3|1766.3|1759.1|1752.1|1773.3|1766.3|1756.5|1749.5|0
1402408800000|2014-06-10 14:00:00|1746.3|1739.3|1748.6|1741.6|1753.6|1746.6|1744.9|1737.9|0
1402495200000|2014-06-11 14:00:00|1740.5|1733.5|1747.5|1740.5|1747.5|1740.5|1737.3|1730.3|0
1402581600000|2014-06-12 14:00:00|1731.1|1724.1|1737.7|1730.7|1739.4|1732.4|1724.4|1717.6|0
1402840800000|2014-06-15 14:00:00|1737.8|1730.8|1746.8|1739.8|1746.8|1739.8|1736.7|1729.7|0
1402927200000|2014-06-16 14:00:00|1740.4|1733.4|1765.7|1758.7|1766.9|1759.9|1740.4|1733.4|0
1403013600000|2014-06-17 14:00:00|1765.8|1758.8|1773.9|1766.9|1779.6|1772.4|1763.9|1756.9|0
1403100000000|2014-06-18 14:00:00|1775.8|1768.8|1791.4|1784.2|1791.7|1784.5|1773|1766|0
1403186400000|2014-06-19 14:00:00|1785.2|1778|1776.5|1769.5|1787.7|1780.5|1773.7|1766.7|0
1403445600000|2014-06-22 14:00:00|1780|1772.8|1782.6|1775.4|1792.9|1785.7|1779.8|1772.6|0
1403532000000|2014-06-23 14:00:00|1780|1772.8|1779.1|1771.9|1781.5|1774.3|1772.5|1765.5|0
1403618400000|2014-06-24 14:00:00|1761.1|1754.1|1772|1765|1772|1765|1756.4|1749.4|0
1403704800000|2014-06-25 14:00:00|1773.1|1766.1|1798.2|1791|1799.2|1792|1773.1|1766.1|0
1403791200000|2014-06-26 14:00:00|1802.7|1795.5|1791.6|1784.4|1806.2|1799|1787.6|1780.4|0
1404050400000|2014-06-29 14:00:00|1785.6|1778.4|1787.8|1780.6|1790.1|1782.9|1782.1|1774.9|0
1404136800000|2014-06-30 14:00:00|1786.5|1779.3|1791.3|1784.1|1800.7|1793.5|1778|1771|0
1404223200000|2014-07-01 14:00:00|1807.3|1800.1|1814.8|1807.6|1815.8|1808.6|1805.8|1798.6|0
1404309600000|2014-07-02 14:00:00|1812.7|1805.5|1831|1823.6|1831.3|1823.9|1812.5|1805.3|0
1404396000000|2014-07-03 14:00:00|1835.2|1827.8|1840.5|1833.1|1841|1833.6|1833.5|1826.1|0
1404655200000|2014-07-06 14:00:00|1839.7|1832.3|1844.1|1836.7|1845|1837.6|1836.2|1828.8|0
1404741600000|2014-07-07 14:00:00|1837.6|1830.2|1837.6|1830.2|1840.2|1832.8|1832.2|1824.8|0
1404828000000|2014-07-08 14:00:00|1824.9|1817.7|1788.6|1781.4|1825.6|1818.4|1782.5|1775.3|0
1404914400000|2014-07-09 14:00:00|1794.1|1786.9|1803.4|1796.2|1804.7|1797.5|1792|1784.8|0
1405000800000|2014-07-10 14:00:00|1793.4|1786.2|1799.3|1792.1|1807.3|1800.1|1791.6|1784.4|0
1405260000000|2014-07-13 14:00:00|1800.7|1793.5|1806.1|1798.9|1809.5|1802.3|1797.7|1790.5|0
1405346400000|2014-07-14 14:00:00|1814.6|1807.4|1804.3|1797.1|1817.8|1810.6|1803.6|1796.4|0
1405432800000|2014-07-15 14:00:00|1811|1803.8|1811.2|1804|1812.8|1805.6|1804.9|1797.7|0
1405519200000|2014-07-16 14:00:00|1825|1817.8|1816.4|1809.2|1825.1|1817.9|1816.4|1809.2|0
1405605600000|2014-07-17 14:00:00|1793.6|1786.4|1812|1804.8|1814.7|1807.5|1791.5|1784.3|0
1405864800000|2014-07-20 14:00:00|1821|1813.8|1831.2|1823.8|1834|1826.6|1821|1813.8|0
1405951200000|2014-07-21 14:00:00|1829.3|1821.9|1831.3|1823.9|1834.6|1827.2|1822.4|1815.2|0
1406037600000|2014-07-22 14:00:00|1835.4|1828|1842|1834.6|1853.4|1846|1835.4|1828|0
1406124000000|2014-07-23 14:00:00|1846.4|1839|1845.8|1838.4|1851.8|1844.4|1843.4|1836|0
1406210400000|2014-07-24 14:00:00|1840.3|1832.9|1838.7|1831.3|1842.3|1834.9|1834.3|1826.9|0
1406469600000|2014-07-27 14:00:00|1832.6|1825.2|1842.7|1835.3|1842.7|1835.3|1831.5|1824.1|0
1406556000000|2014-07-28 14:00:00|1836.4|1829|1843.2|1835.8|1846|1838.6|1835.9|1828.5|0
1406642400000|2014-07-29 14:00:00|1845.8|1838.4|1848.9|1841.5|1859.2|1851.8|1840.3|1832.9|0
1406728800000|2014-07-30 14:00:00|1852.8|1845.4|1855.8|1848.4|1860.3|1852.9|1852.2|1844.8|0
1406815200000|2014-07-31 14:00:00|1833.2|1825.8|1833|1825.6|1837.8|1830.4|1827.7|1820.5|0
1407074400000|2014-08-03 14:00:00|1826.9|1819.7|1824.9|1817.7|1831.8|1824.4|1819.8|1812.6|0
1407160800000|2014-08-04 14:00:00|1816.7|1809.5|1809|1801.8|1818.2|1811|1806.1|1798.9|0
1407247200000|2014-08-05 14:00:00|1803.3|1796.1|1811.5|1804.3|1812.3|1805.1|1803.3|1796.1|0
1407333600000|2014-08-06 14:00:00|1817.1|1809.9|1816.2|1809|1819.7|1812.5|1809.9|1802.7|0
1407420000000|2014-08-07 14:00:00|1798.8|1791.6|1785.6|1778.4|1804.9|1797.7|1779.5|1772.3|0
1407679200000|2014-08-10 14:00:00|1787.1|1779.9|1783.5|1776.3|1792.7|1785.5|1782.2|1775|0
1407765600000|2014-08-11 14:00:00|1790.1|1782.9|1807.8|1800.6|1809.1|1801.9|1789.5|1782.3|0
1407852000000|2014-08-12 14:00:00|1802.1|1794.9|1812.9|1805.7|1817.8|1810.6|1802.1|1794.9|0
1407938400000|2014-08-13 14:00:00|1825.4|1818.2|1833.7|1826.3|1837.4|1830|1824.8|1817.6|0
1408024800000|2014-08-14 14:00:00|1844.5|1837.1|1835.2|1827.8|1849.8|1842.4|1832.5|1825.1|0
1408284000000|2014-08-17 14:00:00|1842.9|1835.5|1845|1837.6|1847.3|1839.9|1839.4|1832|0
1408370400000|2014-08-18 14:00:00|1863.5|1856.1|1865.9|1858.5|1868.7|1861.3|1860.2|1852.8|0
1408456800000|2014-08-19 14:00:00|1875.3|1867.9|1873.9|1866.5|1878.5|1871.1|1870.2|1862.8|0
1408543200000|2014-08-20 14:00:00|1880.7|1873.1|1863.3|1855.9|1880.7|1873.1|1861.1|1853.7|0
1408629600000|2014-08-21 14:00:00|1868.9|1861.5|1870.3|1862.9|1872.6|1865.2|1864.5|1857.1|0
1408888800000|2014-08-24 14:00:00|1870.1|1862.7|1872.1|1864.7|1876.4|1869|1869.2|1861.8|0
1408975200000|2014-08-25 14:00:00|1875.6|1868.2|1867.5|1860.1|1875.6|1868.2|1865.2|1857.8|0
1409061600000|2014-08-26 14:00:00|1868.5|1861.1|1862.5|1855.1|1870.3|1862.9|1858.9|1851.5|0
1409148000000|2014-08-27 14:00:00|1850.1|1842.7|1846.6|1839.2|1855.7|1848.3|1845.2|1837.8|0
1409234400000|2014-08-28 14:00:00|1852.2|1844.8|1852|1844.6|1858.4|1851|1848.3|1840.9|0
1409493600000|2014-08-31 14:00:00|1861.6|1854.2|1854.2|1846.8|1863.4|1856|1852.5|1845.1|0
1409580000000|2014-09-01 14:00:00|1850.4|1843|1856.8|1849.4|1857.5|1850.1|1843.1|1835.7|0
1409666400000|2014-09-02 14:00:00|1851.3|1843.9|1854.5|1847.1|1860.7|1853.3|1851.2|1843.8|0
1409752800000|2014-09-03 14:00:00|1854.2|1846.8|1852.2|1844.8|1854.4|1847|1845.6|1838.2|0
1409839200000|2014-09-04 14:00:00|1853.7|1846.3|1847|1839.6|1859.8|1852.4|1844.5|1837.1|0
1410098400000|2014-09-07 14:00:00|1845.2|1837.8|1830.4|1823|1845.2|1837.8|1827.7|1820.5|0
1410184800000|2014-09-08 14:00:00|1834.9|1827.5|1845.3|1837.9|1845.5|1838.1|1831.2|1823.8|0
1410271200000|2014-09-09 14:00:00|1833.1|1825.7|1833.7|1826.3|1834.9|1827.5|1828.3|1821.1|0
1410357600000|2014-09-10 14:00:00|1839.3|1831.9|1815.9|1808.7|1839.3|1831.9|1815.1|1807.9|0
1410444000000|2014-09-11 14:00:00|1808.4|1801.2|1809.7|1802.5|1810.5|1803.3|1802.2|1795|0
1410703200000|2014-09-14 14:00:00|1794.8|1787.6|1799.2|1792|1800.8|1793.6|1791.6|1784.4|0
1410789600000|2014-09-15 14:00:00|1793.2|1786|1781.6|1774.4|1794.1|1786.9|1779.4|1772.2|0
1410876000000|2014-09-16 14:00:00|1783.8|1776.6|1780.4|1773.2|1788.3|1781.1|1775.5|1768.5|0
1410962400000|2014-09-17 14:00:00|1785.2|1778|1783.9|1776.7|1785.7|1778.5|1769.9|1762.9|0
1411048800000|2014-09-18 14:00:00|1788.4|1781.2|1797.8|1790.6|1800.5|1793.3|1783.3|1776.1|0
1411308000000|2014-09-21 14:00:00|1796.6|1789.4|1790.6|1783.4|1801|1793.8|1785|1777.8|0
1411394400000|2014-09-22 14:00:00|1791|1783.8|1803.7|1796.5|1805.5|1798.3|1784.5|1777.3|0
1411480800000|2014-09-23 14:00:00|1787.9|1780.7|1782.1|1774.9|1790.3|1783.1|1777.4|1770.4|0
1411567200000|2014-09-24 14:00:00|1791.3|1784.1|1784.1|1776.9|1791.3|1784.1|1779.5|1772.3|0
1411653600000|2014-09-25 14:00:00|1761.5|1754.5|1766.8|1759.8|1767.4|1760.4|1755.5|1748.5|0
1411912800000|2014-09-28 14:00:00|1753.2|1746.2|1754.9|1747.9|1761.8|1754.8|1752.5|1745.5|0
1411999200000|2014-09-29 14:00:00|1749|1742|1760.2|1753.2|1763.4|1756.4|1746.9|1739.9|0
1412085600000|2014-09-30 14:00:00|1744.6|1737.6|1766.1|1759.1|1767.1|1760.1|1742.5|1735.5|0
1412172000000|2014-10-01 14:00:00|1754.7|1747.7|1765.2|1758.2|1765.9|1758.9|1754|1747|0
1412258400000|2014-10-02 14:00:00|1756.8|1749.8|1761|1754|1761.1|1754.1|1753.8|1746.8|0
1412514000000|2014-10-05 13:00:00|1763.1|1756.1|1765.8|1758.8|1766.6|1759.6|1754.4|1747.4|0
1412600400000|2014-10-06 13:00:00|1762.2|1755.2|1745.7|1738.7|1762.2|1755.2|1730.3|1723.3|0
1412686800000|2014-10-07 13:00:00|1722.8|1716|1729.6|1722.6|1730.1|1723.1|1721.4|1714.6|0
1412773200000|2014-10-08 13:00:00|1739.5|1732.5|1745.1|1738.1|1750.4|1743.4|1737.2|1730.2|0
1412859600000|2014-10-09 13:00:00|1702.2|1695.4|1714.5|1707.7|1718.4|1711.6|1702.2|1695.4|0
1413118800000|2014-10-12 13:00:00|1687.6|1680.8|1694|1687.2|1700.2|1693.4|1683.6|1676.8|0
1413205200000|2014-10-13 13:00:00|1676.6|1670|1704.6|1697.8|1705.9|1699.1|1676.6|1670|0
1413291600000|2014-10-14 13:00:00|1707.1|1700.3|1713.7|1706.9|1721.5|1714.7|1706.8|1700|0
1413378000000|2014-10-15 13:00:00|1701.2|1694.4|1726.3|1719.5|1728.5|1721.6|1693.2|1686.4|0
1413464400000|2014-10-16 13:00:00|1734.5|1727.5|1733.7|1726.7|1743.9|1736.9|1731.5|1724.5|0
1413723600000|2014-10-19 13:00:00|1755.2|1748.2|1756.8|1749.8|1760.4|1753.4|1751.4|1744.4|0
1413810000000|2014-10-20 13:00:00|1760.8|1753.8|1762.7|1755.7|1772.8|1765.8|1760.1|1753.1|0
1413896400000|2014-10-21 13:00:00|1780.5|1773.3|1793.9|1786.7|1795.4|1788.2|1780.4|1773.2|0
1413982800000|2014-10-22 13:00:00|1789.4|1782.2|1782.8|1775.6|1791.8|1784.6|1781.5|1774.3|0
1414069200000|2014-10-23 13:00:00|1799.9|1792.7|1799.8|1792.6|1806.5|1799.3|1795.1|1787.9|0
1414328400000|2014-10-26 13:00:00|1810.7|1803.5|1811.7|1804.5|1818.6|1811.4|1809.8|1802.6|0
1414414800000|2014-10-27 13:00:00|1814.9|1807.7|1819.2|1812|1821.3|1814.1|1814.4|1807.2|0
1414501200000|2014-10-28 13:00:00|1822.9|1815.7|1823.5|1816.3|1835.9|1828.5|1821|1813.8|0
1414587600000|2014-10-29 13:00:00|1825.1|1817.9|1820.4|1813.2|1826.7|1819.5|1812.5|1805.3|0
1414674000000|2014-10-30 13:00:00|1837.1|1829.7|1838.8|1831.4|1840.3|1832.9|1833.1|1825.7|0
1414933200000|2014-11-02 13:00:00|1844.3|1836.9|1831.7|1824.3|1847.6|1840.2|1827.1|1819.9|0
1415019600000|2014-11-03 13:00:00|1833.5|1826.1|1844|1836.6|1851.7|1844.3|1832.6|1825.2|0
1415106000000|2014-11-04 13:00:00|1844.6|1837.2|1841.7|1834.3|1851.2|1843.8|1834.8|1827.4|0
1415192400000|2014-11-05 13:00:00|1859|1851.6|1838.3|1830.9|1860.7|1853.3|1836.9|1829.5|0
1415278800000|2014-11-06 13:00:00|1866.7|1859.3|1863.7|1856.3|1869|1861.6|1859.9|1852.5|0
1415538000000|2014-11-09 13:00:00|1865.6|1858.2|1855.8|1848.4|1867.3|1859.9|1850.9|1843.5|0
1415624400000|2014-11-10 13:00:00|1866.6|1859.2|1861|1853.6|1866.6|1859.2|1857.8|1850.4|0
1415710800000|2014-11-11 13:00:00|1866|1858.6|1850.1|1842.7|1867.8|1860.4|1848.9|1841.5|0
1415797200000|2014-11-12 13:00:00|1854.4|1847|1847.1|1839.7|1854.8|1847.4|1845.5|1838.1|0
1415883600000|2014-11-13 13:00:00|1847.4|1840|1856.5|1849.1|1857.2|1849.8|1846|1838.6|0
1416142800000|2014-11-16 13:00:00|1857.7|1850.3|1844.9|1837.5|1858.2|1850.8|1842|1834.6|0
1416229200000|2014-11-17 13:00:00|1849.4|1842|1842.1|1834.7|1849.4|1842|1839.4|1832|0
1416315600000|2014-11-18 13:00:00|1841.4|1834|1836.6|1829.2|1843.6|1836.2|1833.4|1826|0
1416402000000|2014-11-19 13:00:00|1825.9|1818.7|1815.3|1808.1|1826.9|1819.7|1812.8|1805.6|0
1416488400000|2014-11-20 13:00:00|1806.8|1799.6|1808.3|1801.1|1812.4|1805.2|1802|1794.8|0
1416747600000|2014-11-23 13:00:00|1820.2|1813|1808.9|1801.7|1822.9|1815.7|1806.4|1799.2|0
1416834000000|2014-11-24 13:00:00|1803.1|1795.9|1814.1|1806.9|1816.1|1808.9|1795.3|1788.1|0
1416920400000|2014-11-25 13:00:00|1817|1809.8|1829.9|1822.5|1830.2|1822.8|1816.3|1809.1|0
1417006800000|2014-11-26 13:00:00|1831.4|1824|1815.1|1807.9|1835.9|1828.5|1815.1|1807.9|0
1417093200000|2014-11-27 13:00:00|1801|1793.8|1805.8|1798.6|1812.3|1805.1|1801|1793.8|0
1417352400000|2014-11-30 13:00:00|1808.8|1801.6|1773.6|1766.6|1808.8|1801.6|1771|1764|0
1417438800000|2014-12-01 13:00:00|1767|1760|1786.5|1779.3|1790.4|1783.2|1758.2|1751.2|0
1417525200000|2014-12-02 13:00:00|1779.1|1771.9|1800.4|1793.2|1803|1795.8|1778.4|1771.4|0
1417611600000|2014-12-03 13:00:00|1815.5|1808.3|1798.6|1791.4|1817.6|1810.4|1794.1|1786.9|0
1417698000000|2014-12-04 13:00:00|1809.6|1802.4|1798.2|1791|1815.5|1808.3|1794.3|1787.1|0
1417957200000|2014-12-07 13:00:00|1802.4|1795.2|1804.3|1797.1|1816|1808.8|1800.7|1793.5|0
1418043600000|2014-12-08 13:00:00|1794.3|1787.1|1771.2|1764.2|1805.2|1798|1766.5|1759.5|0
1418130000000|2014-12-09 13:00:00|1752.1|1745.1|1768|1761|1768|1761|1736.7|1729.7|0
1418216400000|2014-12-10 13:00:00|1740.7|1733.7|1743.2|1736.2|1751.4|1744.4|1736.7|1729.7|0
1418302800000|2014-12-11 13:00:00|1750.7|1743.7|1743.4|1736.4|1757.8|1750.8|1738.2|1731.2|0
1418562000000|2014-12-14 13:00:00|1722.3|1715.5|1729.9|1722.9|1730.8|1723.8|1713.1|1706.3|0
1418648400000|2014-12-15 13:00:00|1728.7|1721.7|1723.4|1716.6|1734|1727|1720.4|1713.6|0
1418734800000|2014-12-16 13:00:00|1715.3|1708.5|1705.6|1698.8|1720.6|1713.8|1702.5|1695.7|0
1418821200000|2014-12-17 13:00:00|1712.9|1706.1|1690.3|1683.5|1718.5|1711.7|1682.3|1675.5|0
1418907600000|2014-12-18 13:00:00|1708|1701.2|1722.5|1715.7|1728.7|1721.7|1704.5|1697.7|0
1419166800000|2014-12-21 13:00:00|1741.4|1734.4|1746.6|1739.6|1748.1|1741.1|1728.3|1721.5|0
1419253200000|2014-12-22 13:00:00|1754.9|1747.9|1745|1738|1754.9|1747.9|1741.6|1734.6|0
1419339600000|2014-12-23 13:00:00|1743.7|1736.7|1744.4|1737.4|1751.5|1744.5|1741.8|1734.8|0
1419771600000|2014-12-28 13:00:00|1752|1745|1775.6|1768.6|1777.4|1770.4|1746.2|1739.2|0
1419858000000|2014-12-29 13:00:00|1780.6|1773.4|1761|1754|1781.8|1774.6|1759.6|1752.6|0
1419944400000|2014-12-30 13:00:00|1758.9|1751.9|1755.8|1748.8|1765|1758|1752.4|1745.4|0
1420117200000|2015-01-01 13:00:00|1756.6|1749.6|1764.5|1757.5|1767.9|1760.9|1748.6|1741.6|0
1420376400000|2015-01-04 13:00:00|1767.4|1760.4|1761.2|1754.2|1772.6|1765.6|1754.5|1747.5|0
1420462800000|2015-01-05 13:00:00|1747.7|1740.7|1741.6|1734.6|1760|1753|1732.8|1725.8|0
1420549200000|2015-01-06 13:00:00|1726.9|1720.1|1735.4|1728.4|1736.3|1729.3|1718.5|1711.7|0
1420635600000|2015-01-07 13:00:00|1738.7|1731.7|1735.8|1728.8|1743.7|1736.7|1731.9|1724.9|0
1420722000000|2015-01-08 13:00:00|1747.4|1740.4|1767|1760|1769|1762|1743.5|1736.5|0
1420981200000|2015-01-11 13:00:00|1756.4|1749.4|1762.2|1755.2|1771|1764|1756.4|1749.4|0
1421067600000|2015-01-12 13:00:00|1751.5|1744.5|1769.1|1762.1|1770.2|1763.2|1751.5|1744.5|0
1421154000000|2015-01-13 13:00:00|1763.4|1756.4|1756|1749|1775.2|1768.2|1753.6|1746.6|0
1421240400000|2015-01-14 13:00:00|1749.8|1742.8|1753.5|1746.5|1758.6|1751.6|1743.1|1736.1|0
1421326800000|2015-01-15 13:00:00|1743.1|1736.1|1727.8|1721|1747.3|1740.3|1721.6|1714.8|0
1421586000000|2015-01-18 13:00:00|1742.1|1735.1|1732|1725|1748.5|1741.5|1724.9|1718.1|0
1421672400000|2015-01-19 13:00:00|1723.2|1716.4|1718.7|1711.9|1723.4|1716.6|1709.4|1702.6|0
1421758800000|2015-01-20 13:00:00|1722.6|1715.8|1744.3|1737.3|1745.8|1738.8|1721.7|1714.9|0
1421845200000|2015-01-21 13:00:00|1756.6|1749.6|1757.9|1750.9|1764.4|1757.4|1753.2|1746.2|0
1421931600000|2015-01-22 13:00:00|1774.3|1767.3|1792.8|1785.6|1794.4|1787.2|1772|1765|0
1422277200000|2015-01-26 13:00:00|1805.5|1798.3|1829|1821.6|1830|1822.6|1804.9|1797.7|0
1422363600000|2015-01-27 13:00:00|1830.1|1822.7|1848.4|1841|1850.8|1843.4|1830.1|1822.7|0
1422450000000|2015-01-28 13:00:00|1837.4|1830|1855.1|1847.7|1860.8|1853.4|1836.9|1829.5|0
1422536400000|2015-01-29 13:00:00|1863|1855.6|1866.7|1859.3|1875.4|1868|1853.1|1845.7|0
1422795600000|2015-02-01 13:00:00|1862.3|1854.9|1864|1856.6|1872|1864.6|1860.7|1853.3|0
1422882000000|2015-02-02 13:00:00|1871|1863.6|1882.4|1874.8|1894.1|1886.5|1862.2|1854.8|0
1422968400000|2015-02-03 13:00:00|1897.6|1890|1879.2|1871.6|1897.6|1890|1870.9|1863.5|0
1423054800000|2015-02-04 13:00:00|1886.9|1879.3|1893.6|1886|1898.1|1890.5|1878.3|1870.9|0
1423141200000|2015-02-05 13:00:00|1905.7|1898.1|1898|1890.4|1908.4|1900.8|1891.5|1883.9|0
1423400400000|2015-02-08 13:00:00|1892.3|1884.7|1889.9|1882.3|1896.2|1888.6|1885.5|1877.9|0
1423486800000|2015-02-09 13:00:00|1910.2|1902.6|1912.7|1905.1|1919.2|1911.6|1904|1896.4|0
1423573200000|2015-02-10 13:00:00|1937.8|1930|1920.6|1913|1937.8|1930|1918.6|1911|0
1423659600000|2015-02-11 13:00:00|1930.4|1922.6|1918.1|1910.5|1934.8|1927|1914.9|1907.3|0
1423746000000|2015-02-12 13:00:00|1935.1|1927.3|1945.6|1937.8|1955.6|1947.8|1934.5|1926.7|0
1424005200000|2015-02-15 13:00:00|1941.5|1933.7|1941.7|1933.9|1947.8|1940|1933.9|1926.1|0
1424091600000|2015-02-16 13:00:00|1938.1|1930.3|1932.6|1924.8|1940|1932.2|1927.6|1920|0
1424178000000|2015-02-17 13:00:00|1942|1934.2|1940.7|1932.9|1944.4|1936.6|1924.3|1916.7|0
1424264400000|2015-02-18 13:00:00|1967.7|1959.9|1965|1957.2|1970.7|1962.9|1954.6|1946.8|0
1424350800000|2015-02-19 13:00:00|1976|1968.2|1957.2|1949.4|1976|1968.2|1954.3|1946.5|0
1424610000000|2015-02-22 13:00:00|1967.9|1960.1|1973.6|1965.8|1981.5|1973.5|1967.9|1960.1|0
1424696400000|2015-02-23 13:00:00|1985|1977|1985.2|1977.2|1996.7|1988.7|1974.1|1966.3|0
1424782800000|2015-02-24 13:00:00|1986.7|1978.7|1995.4|1987.4|1996.8|1988.8|1978.6|1970.8|0
1424869200000|2015-02-25 13:00:00|1994.3|1986.3|1989.9|1981.9|1994.5|1986.5|1975.2|1967.4|0
1424955600000|2015-02-26 13:00:00|1995.6|1987.6|2003.6|1995.6|2012.4|2004.4|1982.3|1974.3|0
1425214800000|2015-03-01 13:00:00|1998.5|1990.5|2002.4|1994.4|2016.8|2008.8|1998.5|1990.5|0
1425301200000|2015-03-02 13:00:00|2022.5|2014.5|2007.3|1999.3|2027.8|2019.8|1980|1972|0
1425387600000|2015-03-03 13:00:00|2012.5|2004.5|2003.8|1995.8|2012.6|2004.6|1998.7|1990.7|0
1425474000000|2015-03-04 13:00:00|1993.7|1985.7|2001.7|1993.7|2004.1|1996.1|1983.9|1975.9|0
1425560400000|2015-03-05 13:00:00|1997.7|1989.7|1992.5|1984.5|1999.3|1991.3|1976.7|1968.9|0
1425819600000|2015-03-08 13:00:00|1980.4|1972.4|1977.6|1969.8|1981.4|1973.4|1973.8|1966|0
1425906000000|2015-03-09 13:00:00|1978.1|1970.3|1959.9|1952.1|1978.2|1970.4|1955.7|1947.9|0
1425992400000|2015-03-10 13:00:00|1932.9|1925.1|1948.7|1940.9|1953.8|1946|1928.9|1921.2|0
1426078800000|2015-03-11 13:00:00|1955.6|1947.8|1963.7|1955.9|1974|1966.2|1953.2|1945.4|0
1426165200000|2015-03-12 13:00:00|1961.6|1953.8|1956.1|1948.3|1961.6|1953.8|1948.1|1940.3|0
1426424400000|2015-03-15 13:00:00|1944.2|1936.4|1940.4|1932.6|1951.5|1943.7|1931.1|1923.3|0
1426510800000|2015-03-16 13:00:00|1952.9|1945.1|1945.7|1937.9|1952.9|1945.1|1935.8|1928|0
1426597200000|2015-03-17 13:00:00|1931.1|1923.3|1933.7|1925.9|1937.6|1929.8|1921.1|1913.5|0
1426683600000|2015-03-18 13:00:00|1943.8|1936|1952.7|1944.9|1961|1953.2|1942.9|1935.1|0
1426770000000|2015-03-19 13:00:00|1961.2|1953.4|1963.1|1955.3|1972.7|1964.9|1959.2|1951.4|0
1427029200000|2015-03-22 13:00:00|1968.8|1961|1969.5|1961.7|1971.2|1963.4|1958.4|1950.6|0
1427115600000|2015-03-23 13:00:00|1966.3|1958.5|1972.1|1964.3|1976.8|1969|1962.7|1954.9|0
1427202000000|2015-03-24 13:00:00|1979.4|1971.4|1981.2|1973.2|1987.9|1979.9|1974|1966.2|0
1427288400000|2015-03-25 13:00:00|1959.9|1952.1|1952.1|1944.3|1961.3|1953.5|1944.6|1936.8|0
1427374800000|2015-03-26 13:00:00|1951.2|1943.4|1978.8|1971|1981.9|1973.9|1951.2|1943.4|0
1427634000000|2015-03-29 13:00:00|1966.6|1958.8|1959.7|1951.9|1971|1963.2|1950.4|1942.6|0
1427720400000|2015-03-30 13:00:00|1976.1|1968.3|1980.6|1972.6|1993.2|1985.2|1975.5|1967.7|0
1427806800000|2015-03-31 13:00:00|1972.8|1965|1969.5|1961.7|1984.9|1976.9|1965.1|1957.3|0
1427893200000|2015-04-01 13:00:00|1972.6|1964.8|1991.8|1983.8|1994.7|1986.7|1972.4|1964.6|0
1428328800000|2015-04-06 14:00:00|2000.2|1992.2|1985.4|1977.4|2009.5|2001.5|1977.7|1969.9|0
1428415200000|2015-04-07 14:00:00|1989.9|1981.9|2007.8|1999.8|2008.2|2000.2|1986.4|1978.4|0
1428501600000|2015-04-08 14:00:00|2009|2001|2017.4|2009.4|2021.4|2013.4|2009|2001|0
1428588000000|2015-04-09 14:00:00|2019.6|2011.6|2018.8|2010.8|2022.5|2014.5|2013.1|2005.1|0
1428847200000|2015-04-12 14:00:00|2020.7|2012.7|2014.6|2006.6|2021.1|2013.1|2012|2004|0
1428933600000|2015-04-13 14:00:00|2008.7|2000.7|2004.3|1996.3|2010.9|2002.9|2002.1|1994.1|0
1429020000000|2015-04-14 14:00:00|1997.8|1989.8|1972|1964.2|1997.8|1989.8|1972|1964.2|0
1429106400000|2015-04-15 14:00:00|1993.6|1985.6|1996.4|1988.4|2006.6|1998.6|1992.5|1984.5|0
1429192800000|2015-04-16 14:00:00|1994.9|1986.9|1968|1960.2|1999.3|1991.3|1967.5|1959.7|0
1429452000000|2015-04-19 14:00:00|1949.6|1941.8|1948.2|1940.4|1952|1944.2|1938.9|1931.1|0
1429538400000|2015-04-20 14:00:00|1959|1951.2|1964.3|1956.5|1967.9|1960.1|1958.1|1950.3|0
1429624800000|2015-04-21 14:00:00|1970.8|1963|1960.7|1952.9|1975.5|1967.7|1958.4|1950.6|0
1429711200000|2015-04-22 14:00:00|1953.7|1945.9|1957.9|1950.1|1957.9|1950.1|1943.1|1935.3|0
1429797600000|2015-04-23 14:00:00|1975.7|1967.9|1997.8|1989.8|2006.7|1998.7|1974.5|1966.7|0
1430056800000|2015-04-26 14:00:00|2002|1994|2023.9|2015.9|2024|2016|2001.5|1993.5|0
1430143200000|2015-04-27 14:00:00|2023.1|2015.1|2020.2|2012.2|2029.3|2021.1|2014.1|2006.1|0
1430229600000|2015-04-28 14:00:00|2013.8|2005.8|1995.7|1987.7|2017.3|2009.3|1990.3|1982.3|0
1430316000000|2015-04-29 14:00:00|1978.3|1970.5|1981.7|1973.7|1988.4|1980.4|1968.7|1960.9|0
1430402400000|2015-04-30 14:00:00|1977.1|1969.3|1978.5|1970.7|1980.6|1972.6|1959.4|1951.6|0
1430661600000|2015-05-03 14:00:00|1992.6|1984.6|2006.7|1998.7|2013.5|2005.5|1992.6|1984.6|0
1430748000000|2015-05-04 14:00:00|2029.2|2021|2010|2002|2036.1|2027.9|2000.8|1992.8|0
1430834400000|2015-05-05 14:00:00|1985.9|1977.9|1964.4|1956.6|1985.9|1977.9|1961.2|1953.4|0
1430920800000|2015-05-06 14:00:00|1936.8|1929|1944.1|1936.3|1949.3|1941.5|1927.1|1919.5|0
1431007200000|2015-05-07 14:00:00|1943.4|1935.6|1940.7|1932.9|1959.9|1952.1|1940.4|1932.6|0
1431266400000|2015-05-10 14:00:00|1966.6|1958.8|1949.8|1942|1968.9|1961.1|1947.6|1939.8|0
1431352800000|2015-05-11 14:00:00|1947.6|1939.8|1955.2|1947.4|1958.4|1950.6|1939.9|1932.1|0
1431439200000|2015-05-12 14:00:00|1966.4|1958.6|1977.7|1969.9|1978.8|1971|1953.4|1945.6|0
1431525600000|2015-05-13 14:00:00|1962.4|1954.6|1982.1|1974.1|1983.2|1975.2|1961.1|1953.3|0
1431612000000|2015-05-14 14:00:00|2002.9|1994.9|2007.2|1999.2|2009.6|2001.6|1998|1990|0
1431871200000|2015-05-17 14:00:00|2014.3|2006.3|1983.1|1975.1|2015.3|2007.3|1982.2|1974.2|0
1431957600000|2015-05-18 14:00:00|1982.7|1974.7|1966.3|1958.5|1982.7|1974.7|1960.1|1952.3|0
1432044000000|2015-05-19 14:00:00|1963.9|1956.1|1965.1|1957.3|1970.3|1962.5|1954.8|1947|0
1432130400000|2015-05-20 14:00:00|1980.1|1972.1|1981.7|1973.7|1991.7|1983.7|1976.9|1969.1|0
1432216800000|2015-05-21 14:00:00|1997|1989|1981.2|1973.2|1999.9|1991.9|1979.3|1971.3|0
1432476000000|2015-05-24 14:00:00|1984.1|1976.1|1984.3|1976.3|1997.2|1989.2|1981.5|1973.5|0
1432562400000|2015-05-25 14:00:00|2000.5|1992.5|2008.6|2000.6|2016.5|2008.5|1997.8|1989.8|0
1432648800000|2015-05-26 14:00:00|2009.3|2001.3|1996.4|1988.4|2010.6|2002.6|1989.1|1981.1|0
1432735200000|2015-05-27 14:00:00|2004.3|1996.3|1995.2|1987.2|2004.3|1996.3|1985.2|1977.2|0
1432821600000|2015-05-28 14:00:00|2002.5|1994.5|2016.5|2008.5|2023.1|2015.1|2002.5|1994.5|0
1433080800000|2015-05-31 14:00:00|2004.7|1996.7|2002.6|1994.6|2007.3|1999.3|1983.4|1975.4|0
1433167200000|2015-06-01 14:00:00|2011.1|2003.1|1971.9|1964.1|2011.1|2003.1|1965.5|1957.7|0
1433253600000|2015-06-02 14:00:00|1959.5|1951.7|1938.9|1931.1|1959.5|1951.7|1928.4|1920.8|0
1433340000000|2015-06-03 14:00:00|1951.3|1943.5|1918.8|1911.2|1951.3|1943.5|1911.4|1903.8|0
1433426400000|2015-06-04 14:00:00|1915.6|1908|1922.1|1914.5|1937|1929.2|1912.1|1904.5|0
1433772000000|2015-06-08 14:00:00|1911.9|1904.3|1896.8|1889.2|1918.2|1910.6|1895.3|1887.7|0
1433858400000|2015-06-09 14:00:00|1896.6|1889|1890.5|1882.9|1904.1|1896.5|1889.4|1881.8|0
1433944800000|2015-06-10 14:00:00|1908.8|1901.2|1910.9|1903.3|1917.2|1909.6|1900|1892.4|0
1434031200000|2015-06-11 14:00:00|1912.2|1904.6|1908|1900.4|1920.8|1913.2|1907.4|1899.8|0
1434290400000|2015-06-14 14:00:00|1909.4|1901.8|1908.4|1900.8|1911.8|1904.2|1898.6|1891|0
1434376800000|2015-06-15 14:00:00|1909.2|1901.6|1888.2|1880.6|1914.2|1906.6|1886.9|1879.3|0
1434463200000|2015-06-16 14:00:00|1905.1|1897.5|1893.9|1886.3|1912.4|1904.8|1893.9|1886.3|0
1434549600000|2015-06-17 14:00:00|1880.5|1872.9|1867.8|1860.4|1881|1873.4|1863.3|1855.9|0
1434636000000|2015-06-18 14:00:00|1879.1|1871.5|1887.4|1879.8|1902.1|1894.5|1878.2|1870.8|0
1434895200000|2015-06-21 14:00:00|1886.7|1879.1|1884.9|1877.3|1894.1|1886.5|1874.3|1866.9|0
1434981600000|2015-06-22 14:00:00|1907.1|1899.5|1896|1888.4|1923.2|1915.6|1886.1|1878.5|0
1435068000000|2015-06-23 14:00:00|1884.4|1876.8|1880.1|1872.5|1896.3|1888.7|1879.6|1872|0
1435154400000|2015-06-24 14:00:00|1868.2|1860.8|1855|1847.6|1869.2|1861.8|1849|1841.6|0
1435240800000|2015-06-25 14:00:00|1834.5|1827.1|1826.4|1819.2|1834.5|1827.1|1812.1|1804.9|0
1435500000000|2015-06-28 14:00:00|1788.1|1780.9|1774.3|1767.3|1791.4|1784.2|1769.3|1762.3|0
1435586400000|2015-06-29 14:00:00|1762.9|1755.9|1787.4|1780.2|1787.5|1780.3|1756.8|1749.8|0
1435672800000|2015-06-30 14:00:00|1797.2|1790|1814|1806.8|1815.5|1808.3|1793.6|1786.4|0
1435759200000|2015-07-01 14:00:00|1827.5|1820.3|1850.1|1842.7|1855.8|1848.4|1827.5|1820.3|0
1435845600000|2015-07-02 14:00:00|1844|1836.6|1843|1835.6|1849.8|1842.4|1823.6|1816.4|0
1436104800000|2015-07-05 14:00:00|1818.7|1811.5|1815.1|1807.9|1824.2|1817|1806.1|1798.9|0
1436191200000|2015-07-06 14:00:00|1833.8|1826.4|1856.7|1849.3|1860.6|1853.2|1833.8|1826.4|0
1436277600000|2015-07-07 14:00:00|1843.3|1835.9|1819.1|1811.9|1857.9|1850.5|1818|1810.8|0
1436364000000|2015-07-08 14:00:00|1799.8|1792.6|1812.2|1805|1819.9|1812.7|1781.7|1774.5|0
1436450400000|2015-07-09 14:00:00|1831|1823.6|1815.9|1808.7|1838.9|1831.5|1812.8|1805.6|0
1436709600000|2015-07-12 14:00:00|1803.4|1796.2|1815.3|1808.1|1831.9|1824.5|1800.8|1793.6|0
1436796000000|2015-07-13 14:00:00|1842.9|1835.5|1845.9|1838.5|1853.4|1846|1838|1830.6|0
1436882400000|2015-07-14 14:00:00|1864.1|1856.7|1870|1862.6|1876|1868.6|1863.9|1856.5|0
1436968800000|2015-07-15 14:00:00|1894.8|1887.2|1879|1871.4|1901.1|1893.5|1872|1864.6|0
1437055200000|2015-07-16 14:00:00|1889.1|1881.5|1892.8|1885.2|1895.8|1888.2|1879|1871.4|0
1437314400000|2015-07-19 14:00:00|1897.2|1889.6|1899.3|1891.7|1905.5|1897.9|1885.1|1877.5|0
1437400800000|2015-07-20 14:00:00|1910.1|1902.5|1918.3|1910.7|1922.8|1915.2|1903.6|1896|0
1437487200000|2015-07-21 14:00:00|1900.5|1892.9|1884.4|1876.8|1908.1|1900.5|1882.5|1874.9|0
1437573600000|2015-07-22 14:00:00|1891|1883.4|1896.2|1888.6|1901.6|1894|1889.2|1881.6|0
1437660000000|2015-07-23 14:00:00|1886.4|1878.8|1878|1870.6|1895.9|1888.3|1871.3|1863.9|0
1437919200000|2015-07-26 14:00:00|1867.2|1859.8|1874.1|1866.7|1874.9|1867.5|1859.2|1851.8|0
1438005600000|2015-07-27 14:00:00|1853.7|1846.3|1856.3|1848.9|1872.1|1864.7|1845.3|1837.9|0
1438092000000|2015-07-28 14:00:00|1880|1872.4|1877.3|1869.9|1880.5|1872.9|1868.8|1861.4|0
1438178400000|2015-07-29 14:00:00|1883.4|1875.8|1894.5|1886.9|1897.4|1889.8|1882.2|1874.6|0
1438264800000|2015-07-30 14:00:00|1899.6|1892|1902|1894.4|1910.5|1902.9|1891.7|1884.1|0
1438524000000|2015-08-02 14:00:00|1901.9|1894.3|1905.8|1898.2|1908.3|1900.7|1894.7|1887.1|0
1438610400000|2015-08-03 14:00:00|1908.1|1900.5|1925|1917.4|1933.9|1926.1|1907.5|1899.9|0
1438696800000|2015-08-04 14:00:00|1910.4|1902.8|1904.3|1896.7|1913.5|1905.9|1897|1889.4|0
1438783200000|2015-08-05 14:00:00|1896.6|1889|1901.1|1893.5|1914|1906.4|1895.4|1887.8|0
1438869600000|2015-08-06 14:00:00|1882|1874.4|1883|1875.4|1897.1|1889.5|1880.5|1872.9|0
1439128800000|2015-08-09 14:00:00|1886.2|1878.6|1901.2|1893.6|1903.8|1896.2|1884.9|1877.3|0
1439215200000|2015-08-10 14:00:00|1908.7|1901.1|1901.2|1893.6|1910.6|1903|1880.7|1873.1|0
1439301600000|2015-08-11 14:00:00|1893.5|1885.9|1864.6|1857.2|1902.5|1894.9|1857.4|1850|0
1439388000000|2015-08-12 14:00:00|1866.7|1859.3|1869.5|1862.1|1885.1|1877.5|1863.8|1856.4|0
1439474400000|2015-08-13 14:00:00|1874.2|1866.8|1880.8|1873.2|1893.4|1885.8|1871.2|1863.8|0
1439733600000|2015-08-16 14:00:00|1894.8|1887.2|1885.5|1877.9|1904.7|1897.1|1880.9|1873.3|0
1439820000000|2015-08-17 14:00:00|1882.5|1874.9|1865.7|1858.3|1886.7|1879.1|1856.1|1848.7|0
1439906400000|2015-08-18 14:00:00|1866.3|1858.9|1861.1|1853.7|1868.2|1860.8|1846.6|1839.2|0
1439992800000|2015-08-19 14:00:00|1839.6|1832.2|1849.8|1842.4|1858|1850.6|1838.7|1831.3|0
1440079200000|2015-08-20 14:00:00|1806.3|1799.1|1816.1|1808.9|1827.7|1820.5|1802.8|1795.6|0
1440338400000|2015-08-23 14:00:00|1777.9|1770.9|1756.5|1749.5|1785.4|1778.2|1746.6|1739.6|0
1440424800000|2015-08-24 14:00:00|1710.9|1704.1|1776.4|1769.4|1789.7|1782.5|1710.9|1704.1|0
1440511200000|2015-08-25 14:00:00|1758.7|1751.7|1785.3|1778.1|1796.8|1789.6|1753.3|1746.3|0
1440597600000|2015-08-26 14:00:00|1814.7|1807.5|1817.4|1810.2|1824.7|1817.5|1810.5|1803.3|0
1440684000000|2015-08-27 14:00:00|1841.1|1833.7|1822.3|1815.1|1841.1|1833.7|1812.7|1805.5|0
1440943200000|2015-08-30 14:00:00|1804.5|1797.3|1805.5|1798.3|1822.4|1815.2|1795.7|1788.5|0
1441029600000|2015-08-31 14:00:00|1796.3|1789.1|1777.2|1770.2|1798.2|1791|1775.9|1768.9|0
1441116000000|2015-09-01 14:00:00|1754.8|1747.8|1765.3|1758.3|1769.6|1762.6|1747.8|1740.8|0
1441202400000|2015-09-02 14:00:00|1784.8|1777.6|1718.6|1711.8|1784.8|1777.6|1717.8|1711|0
1441288800000|2015-09-03 14:00:00|1717|1710.2|1725.8|1719|1736.9|1729.9|1709.8|1703|0
1441548000000|2015-09-06 14:00:00|1725.9|1719.1|1730.6|1723.6|1732.9|1725.9|1712.7|1705.9|0
1441634400000|2015-09-07 14:00:00|1745.8|1738.8|1753.7|1746.7|1756|1749|1737.4|1730.4|0
1441720800000|2015-09-08 14:00:00|1775.2|1768.2|1780.4|1773.2|1788.9|1781.7|1770.3|1763.3|0
1441807200000|2015-09-09 14:00:00|1745.7|1738.7|1752.2|1745.2|1754.1|1747.1|1739.7|1732.7|0
1441893600000|2015-09-10 14:00:00|1740.8|1733.8|1739.8|1732.8|1744|1737|1727.2|1720.4|0
1442152800000|2015-09-13 14:00:00|1755.2|1748.2|1747.3|1740.3|1755.2|1748.2|1733.6|1726.6|0
1442239200000|2015-09-14 14:00:00|1739.2|1732.2|1733.6|1726.6|1742.4|1735.4|1727.2|1720.4|0
1442325600000|2015-09-15 14:00:00|1740.9|1733.9|1740.8|1733.8|1746.5|1739.5|1733.2|1726.2|0
1442412000000|2015-09-16 14:00:00|1760.6|1753.6|1758.6|1751.6|1771.2|1764.2|1756.4|1749.4|0
1442498400000|2015-09-17 14:00:00|1750.2|1743.2|1774.2|1767.2|1784.1|1776.9|1744.3|1737.3|0
1442757600000|2015-09-20 14:00:00|1739.6|1732.6|1735.3|1728.3|1742.6|1735.6|1722.1|1715.3|0
1442844000000|2015-09-21 14:00:00|1755.1|1748.1|1739.4|1732.4|1756.1|1749.1|1732.9|1725.9|0
1442930400000|2015-09-22 14:00:00|1723.6|1716.8|1719.1|1712.3|1737.3|1730.3|1712.4|1705.6|0
1443016800000|2015-09-23 14:00:00|1732.8|1725.8|1740|1733|1742|1735|1728.9|1721.9|0
1443103200000|2015-09-24 14:00:00|1759.3|1752.3|1761|1754|1764.2|1757.2|1749.5|1742.5|0
1443362400000|2015-09-27 14:00:00|1751.9|1744.9|1784.1|1776.9|1785.2|1778|1751.9|1744.9|0
1443448800000|2015-09-28 14:00:00|1755.5|1748.5|1748.1|1741.1|1764.4|1757.4|1748.1|1741.1|0
1443535200000|2015-09-29 14:00:00|1751.9|1744.9|1767.8|1760.8|1771.8|1764.8|1748.7|1741.7|0
1443621600000|2015-09-30 14:00:00|1782.2|1775|1798.9|1791.7|1802.3|1795.1|1782.2|1775|0
1443708000000|2015-10-01 14:00:00|1782.9|1775.7|1799|1791.8|1812.4|1805.2|1782.9|1775.7|0
1443963600000|2015-10-04 13:00:00|1810.2|1803|1834|1826.6|1836.3|1828.9|1810.2|1803|0
1444050000000|2015-10-05 13:00:00|1855.1|1847.7|1838|1830.6|1855.1|1847.7|1836.9|1829.5|0
1444136400000|2015-10-06 13:00:00|1842.3|1834.9|1838.4|1831|1847|1839.6|1832.1|1824.7|0
1444222800000|2015-10-07 13:00:00|1855.2|1847.8|1834.9|1827.5|1863.6|1856.2|1834.1|1826.7|0
1444309200000|2015-10-08 13:00:00|1849.8|1842.4|1847.2|1839.8|1854|1846.6|1842.6|1835.2|0
1444568400000|2015-10-11 13:00:00|1840.7|1833.3|1825.3|1818.1|1845.2|1837.8|1824.3|1817.1|0
1444654800000|2015-10-12 13:00:00|1815.3|1808.1|1811.8|1804.6|1816.1|1808.9|1799.8|1792.6|0
1444741200000|2015-10-13 13:00:00|1810.3|1803.1|1822.8|1815.6|1824.8|1817.6|1803.1|1795.9|0
1444827600000|2015-10-14 13:00:00|1835.4|1828|1845.4|1838|1846.5|1839.1|1827.5|1820.3|0
1444914000000|2015-10-15 13:00:00|1859.7|1852.3|1861.9|1854.5|1872.8|1865.4|1858.2|1850.8|0
1445173200000|2015-10-18 13:00:00|1864.2|1856.8|1862.1|1854.7|1867.4|1860|1853.6|1846.2|0
1445259600000|2015-10-19 13:00:00|1857.7|1850.3|1851|1843.6|1862.6|1855.2|1848.4|1841|0
1445346000000|2015-10-20 13:00:00|1837.5|1830.1|1852.3|1844.9|1858|1850.6|1837.5|1830.1|0
1445432400000|2015-10-21 13:00:00|1837.7|1830.3|1836.9|1829.5|1840.8|1833.4|1833.1|1825.7|0
1445518800000|2015-10-22 13:00:00|1867.3|1859.9|1877.5|1870.1|1879.8|1872.2|1866.4|1859|0
1445778000000|2015-10-25 13:00:00|1885.2|1877.6|1877.1|1869.7|1889.4|1881.8|1875.3|1867.9|0
1445864400000|2015-10-26 13:00:00|1882.7|1875.1|1886.6|1879|1892|1884.4|1879.6|1872|0
1445950800000|2015-10-27 13:00:00|1885.2|1877.6|1882.9|1875.3|1890.9|1883.3|1875.2|1867.8|0
1446037200000|2015-10-28 13:00:00|1888|1880.4|1859.6|1852.2|1888|1880.4|1857.2|1849.8|0
1446123600000|2015-10-29 13:00:00|1843.4|1836|1867.4|1860|1877.3|1869.9|1841.6|1834.2|0
1446382800000|2015-11-01 13:00:00|1866.9|1859.5|1855.1|1847.7|1869.8|1862.4|1847.6|1840.2|0
1446469200000|2015-11-02 13:00:00|1870.8|1863.4|1876.7|1869.3|1877.2|1869.8|1865.1|1857.7|0
1446555600000|2015-11-03 13:00:00|1889.9|1882.3|1876.9|1869.5|1899.8|1892.2|1874.2|1866.8|0
1446642000000|2015-11-04 13:00:00|1878.1|1870.7|1853.4|1846|1878.6|1871.2|1845.1|1837.7|0
1446728400000|2015-11-05 13:00:00|1867.8|1860.4|1868.6|1861.2|1878.9|1871.3|1854.5|1847.1|0
1446987600000|2015-11-08 13:00:00|1867.3|1859.9|1855.9|1848.5|1872.5|1865.1|1846.4|1839|0
1447074000000|2015-11-09 13:00:00|1831.9|1824.5|1833.1|1825.7|1833.1|1825.7|1821.6|1814.4|0
1447160400000|2015-11-10 13:00:00|1839.9|1832.5|1846|1838.6|1846.8|1839.4|1836.1|1828.7|0
1447246800000|2015-11-11 13:00:00|1842|1834.6|1849|1841.6|1853.8|1846.4|1835.3|1827.9|0
1447333200000|2015-11-12 13:00:00|1824.3|1817.1|1834.8|1827.4|1834.8|1827.4|1813|1805.8|0
1447592400000|2015-11-15 13:00:00|1812.6|1805.4|1822.5|1815.3|1826.4|1819.2|1804.9|1797.7|0
1447678800000|2015-11-16 13:00:00|1838.5|1831.1|1859.8|1852.4|1860.2|1852.8|1835.3|1827.9|0
1447765200000|2015-11-17 13:00:00|1862.4|1855|1881.6|1874|1882.2|1874.6|1861.8|1854.4|0
1447851600000|2015-11-18 13:00:00|1894.1|1886.5|1908.9|1901.3|1910.4|1902.8|1887.5|1879.9|0
1447938000000|2015-11-19 13:00:00|1915.8|1908.2|1907.6|1900|1918.8|1911.2|1900.8|1893.2|0
1448197200000|2015-11-22 13:00:00|1915.3|1907.7|1913.9|1906.3|1919.1|1911.5|1910.5|1902.9|0
1448283600000|2015-11-23 13:00:00|1901|1893.4|1896.8|1889.2|1905.7|1898.1|1895.4|1887.8|0
1448370000000|2015-11-24 13:00:00|1904.5|1896.9|1887.2|1879.6|1904.6|1897|1882.4|1874.8|0
1448456400000|2015-11-25 13:00:00|1888.3|1880.7|1877.4|1870|1909.7|1902.1|1877.1|1869.7|0
1448542800000|2015-11-26 13:00:00|1898.5|1890.9|1881.3|1873.7|1899.9|1892.3|1879.5|1871.9|0
1448802000000|2015-11-29 13:00:00|1874.3|1866.9|1879.3|1871.7|1890.3|1882.7|1874.1|1866.7|0
1448888400000|2015-11-30 13:00:00|1878.8|1871.3|1919.2|1911.6|1924.6|1917|1875.9|1868.5|0
1448974800000|2015-12-01 13:00:00|1910.5|1902.9|1914|1906.4|1922.5|1914.9|1900.6|1893|0
1449061200000|2015-12-02 13:00:00|1896.4|1888.8|1914|1906.4|1916.3|1908.7|1896.4|1888.8|0
1449147600000|2015-12-03 13:00:00|1873.3|1865.9|1889.7|1882.1|1890.8|1883.2|1867.6|1860.2|0
1449406800000|2015-12-06 13:00:00|1924.8|1917.2|1908.2|1900.6|1932.5|1924.7|1901.7|1894.1|0
1449493200000|2015-12-07 13:00:00|1893.7|1886.1|1897.2|1889.6|1904.7|1897.1|1892.4|1884.8|0
1449579600000|2015-12-08 13:00:00|1883.7|1876.1|1884|1876.4|1893.8|1886.2|1882.3|1874.7|0
1449666000000|2015-12-09 13:00:00|1880.6|1873|1867.5|1860.1|1880.6|1873|1860.3|1852.9|0
1449752400000|2015-12-10 13:00:00|1862.3|1854.9|1862.2|1854.8|1882.8|1875.2|1857.8|1850.4|0
1450011600000|2015-12-13 13:00:00|1841.3|1833.9|1837.9|1830.5|1852.9|1845.5|1834.9|1827.5|0
1450098000000|2015-12-14 13:00:00|1845.6|1838.2|1832.7|1825.3|1852.1|1844.7|1830.9|1823.5|0
1450184400000|2015-12-15 13:00:00|1856.8|1849.4|1871.2|1863.8|1879.3|1871.7|1851.8|1844.4|0
1450270800000|2015-12-16 13:00:00|1889.9|1882.3|1905.1|1897.5|1912.4|1904.8|1889.7|1882.1|0
1450357200000|2015-12-17 13:00:00|1891.9|1884.3|1923.6|1916|1930.6|1922.8|1891.9|1884.3|0
1450616400000|2015-12-20 13:00:00|1927.5|1919.9|1921.8|1914.2|1942.3|1934.5|1917.2|1909.6|0
1450702800000|2015-12-21 13:00:00|1947.8|1940|1938.5|1930.7|1953.5|1945.7|1931.3|1923.5|0
1450789200000|2015-12-22 13:00:00|1952.3|1944.5|1941|1933.2|1953.8|1946|1939.5|1931.7|0
1450875600000|2015-12-23 13:00:00|1955.3|1947.5|1946.5|1938.7|1955.3|1947.5|1942.9|1935.1|0
1451307600000|2015-12-28 13:00:00|1957.3|1949.5|1984.1|1976.1|1991.3|1983.3|1956.1|1948.3|0
1451394000000|2015-12-29 13:00:00|2014.4|2006.4|2004.2|1996.2|2019.9|2011.9|1995.3|1987.3|0
1451480400000|2015-12-30 13:00:00|2013.6|2005.6|2000.5|1992.5|2015.1|2007.1|1998.8|1990.8|0
1451826000000|2016-01-03 13:00:00|1998.2|1990.2|1999.1|1991.1|2015.8|2007.8|1993.7|1985.7|0
1451912400000|2016-01-04 13:00:00|1977.7|1969.9|1980.8|1972.8|1994.5|1986.5|1976.7|1968.9|0
1451998800000|2016-01-05 13:00:00|1978.5|1970.7|1948.2|1940.4|1980.5|1972.5|1937.8|1930|0
1452085200000|2016-01-06 13:00:00|1947.9|1940.1|1922.8|1915.2|1950.1|1942.3|1914.4|1906.8|0
1452171600000|2016-01-07 13:00:00|1894.1|1886.5|1896.5|1888.9|1908.5|1900.9|1887.4|1879.8|0
1452430800000|2016-01-10 13:00:00|1872.2|1864.8|1884.9|1877.3|1885.7|1878.1|1857|1849.6|0
1452517200000|2016-01-11 13:00:00|1893.4|1885.8|1880.8|1873.2|1904.4|1896.8|1878.8|1871.3|0
1452603600000|2016-01-12 13:00:00|1896.8|1889.2|1920|1912.4|1920.6|1913|1894.1|1886.5|0
1452690000000|2016-01-13 13:00:00|1869.5|1862.1|1871.8|1864.4|1881.9|1874.3|1862.6|1855.2|0
1452776400000|2016-01-14 13:00:00|1903.8|1896.2|1853|1845.6|1903.8|1896.2|1850.7|1843.3|0
1453035600000|2016-01-17 13:00:00|1817.3|1810.1|1851.9|1844.5|1855.3|1847.9|1813.8|1806.6|0
1453122000000|2016-01-18 13:00:00|1864.5|1857.1|1878.9|1871.3|1882.7|1875.1|1854.8|1847.4|0
1453208400000|2016-01-19 13:00:00|1887.5|1879.9|1878.4|1871|1902.7|1895.1|1878.4|1871|0
1453294800000|2016-01-20 13:00:00|1907.2|1899.6|1888.1|1880.5|1918|1910.4|1887.4|1879.8|0
1453381200000|2016-01-21 13:00:00|1896.1|1888.5|1916.8|1909.2|1917|1909.4|1894.2|1886.6|0
1453640400000|2016-01-24 13:00:00|1942.2|1934.4|1953.4|1945.6|1953.4|1945.6|1942.2|1934.4|0
1453813200000|2016-01-26 13:00:00|1946.1|1938.3|1951.8|1944|1963.4|1955.6|1946.1|1938.3|0
1453899600000|2016-01-27 13:00:00|1942.2|1934.4|1946.8|1939|1962.5|1954.7|1926.8|1919.2|0
1453986000000|2016-01-28 13:00:00|1948.7|1940.9|1955.6|1947.8|1965.6|1957.8|1945.5|1937.7|0
1454245200000|2016-01-31 13:00:00|1975.7|1967.9|1978|1970.2|1990.3|1982.3|1973.6|1965.8|0
1454331600000|2016-02-01 13:00:00|1981.8|1973.8|1960.8|1953|1984.5|1976.5|1959.8|1952|0
1454418000000|2016-02-02 13:00:00|1931|1923.2|1922|1914.4|1947.8|1940|1919.9|1912.3|0
1454504400000|2016-02-03 13:00:00|1924.5|1916.9|1905.1|1897.5|1924.5|1916.9|1896.1|1888.5|0
1454590800000|2016-02-04 13:00:00|1887.9|1880.3|1884.3|1876.7|1889.2|1881.6|1864.5|1857.1|0
1454850000000|2016-02-07 13:00:00|1865.8|1858.4|1880.6|1873|1885|1877.4|1861.1|1853.7|0
1454936400000|2016-02-08 13:00:00|1856.2|1848.8|1835.8|1828.4|1864.3|1856.9|1830.7|1823.3|0
1455022800000|2016-02-09 13:00:00|1830.8|1823.4|1808.4|1801.2|1830.8|1823.4|1793|1785.8|0
1455109200000|2016-02-10 13:00:00|1816.7|1809.5|1832.9|1825.5|1832.9|1825.5|1816.2|1809|0
1455195600000|2016-02-11 13:00:00|1811|1803.8|1805.9|1798.7|1820.6|1813.4|1804.5|1797.3|0
1455454800000|2016-02-14 13:00:00|1827.5|1820.3|1840.4|1833|1844|1836.6|1823.9|1816.7|0
1455541200000|2016-02-15 13:00:00|1869.3|1861.9|1870.6|1863.2|1872.6|1865.2|1844.6|1837.2|0
1455627600000|2016-02-16 13:00:00|1901.4|1893.8|1877.3|1869.9|1902.9|1895.3|1874.8|1867.4|0
1455714000000|2016-02-17 13:00:00|1904.6|1897|1929.6|1921.8|1931.5|1923.7|1904.5|1896.9|0
1455800400000|2016-02-18 13:00:00|1905.5|1897.9|1907.2|1899.6|1909.2|1901.6|1903.6|1896|0
1456059600000|2016-02-21 13:00:00|1913.5|1905.9|1931.3|1923.5|1932.4|1924.6|1913|1905.4|0
1456146000000|2016-02-22 13:00:00|1934.1|1926.3|1925.3|1917.7|1934.5|1926.7|1918.7|1911.1|0
1456232400000|2016-02-23 13:00:00|1922.6|1915|1922.3|1914.7|1938.5|1930.7|1917.9|1910.3|0
1456318800000|2016-02-24 13:00:00|1929.7|1921.9|1918.2|1910.6|1936.6|1928.8|1905.2|1897.6|0
1456405200000|2016-02-25 13:00:00|1907.4|1899.8|1906.9|1899.3|1913.3|1905.7|1892.7|1885.1|0
1456664400000|2016-02-28 13:00:00|1914.8|1907.2|1914.7|1907.1|1926.1|1918.5|1910.3|1902.7|0
1456750800000|2016-02-29 13:00:00|1907.5|1899.9|1915.3|1907.7|1924.9|1917.3|1907.5|1899.9|0
1456837200000|2016-03-01 13:00:00|1933.3|1925.5|1925.4|1917.8|1937|1929.2|1907.7|1900.1|0
1456923600000|2016-03-02 13:00:00|1926|1918.4|1928.9|1921.2|1928.9|1921.2|1915.5|1907.9|0
1457010000000|2016-03-03 13:00:00|1925.1|1917.5|1912.8|1905.2|1927.4|1919.8|1910.4|1902.8|0
1457269200000|2016-03-06 13:00:00|1923.8|1916.2|1908.9|1901.3|1924.1|1916.5|1904.9|1897.3|0
1457355600000|2016-03-07 13:00:00|1915.5|1907.9|1902.2|1894.6|1919|1911.4|1897.5|1889.9|0
1457442000000|2016-03-08 13:00:00|1906.9|1899.3|1919.5|1911.9|1921.2|1913.6|1902.9|1895.3|0
1457528400000|2016-03-09 13:00:00|1933.3|1925.5|1935.4|1927.6|1938.9|1931.1|1921.3|1913.7|0
1457614800000|2016-03-10 13:00:00|1940.1|1932.3|1942.8|1935|1947.6|1939.8|1932.9|1925.1|0
1457874000000|2016-03-13 13:00:00|1954.2|1946.4|1949.5|1941.7|1954.8|1947|1945.4|1937.6|0
1457960400000|2016-03-14 13:00:00|1948.6|1940.8|1924.9|1917.3|1950.3|1942.5|1922.8|1915.2|0
1458046800000|2016-03-15 13:00:00|1926.1|1918.5|1925.3|1917.7|1931.9|1924.1|1923|1915.4|0
1458133200000|2016-03-16 13:00:00|1933|1925.2|1941.6|1933.8|1946|1938.2|1931.3|1923.5|0
1458219600000|2016-03-17 13:00:00|1952.1|1944.3|1943.5|1935.7|1952.7|1944.9|1938.1|1930.3|0
1458478800000|2016-03-20 13:00:00|1951.9|1944.1|1948.5|1940.7|1957.7|1949.9|1942.2|1934.4|0
1458565200000|2016-03-21 13:00:00|1957.9|1950.1|1962.2|1954.4|1962.3|1954.5|1951.3|1943.5|0
1458651600000|2016-03-22 13:00:00|1950.8|1943|1948|1940.2|1950.8|1943|1941|1933.2|0
1458738000000|2016-03-23 13:00:00|1939.9|1932.1|1964.2|1956.4|1966.2|1958.4|1939.5|1931.7|0
1459170000000|2016-03-28 13:00:00|1974.1|1966.3|1952.2|1944.4|1974.1|1966.3|1948.2|1940.4|0
1459256400000|2016-03-29 13:00:00|1961|1953.2|1953.1|1945.3|1962.8|1955|1952.5|1944.7|0
1459342800000|2016-03-30 13:00:00|1980.2|1972.2|1988.6|1980.6|1994.5|1986.5|1980.2|1972.2|0
1459429200000|2016-03-31 13:00:00|1973.5|1965.7|1968.5|1960.7|1978.6|1970.8|1961.2|1953.4|0
1459692000000|2016-04-03 14:00:00|1965.5|1957.7|1963.5|1955.7|1982.1|1974.1|1962.2|1954.4|0
1459778400000|2016-04-04 14:00:00|1948.9|1941.1|1920.3|1912.7|1951.6|1943.8|1918.6|1911|0
1459864800000|2016-04-05 14:00:00|1916.9|1909.3|1943|1935.2|1943.8|1936|1914.7|1907.1|0
1459951200000|2016-04-06 14:00:00|1942.4|1934.6|1937.1|1929.3|1950.8|1943|1934.7|1926.9|0
1460037600000|2016-04-07 14:00:00|1917.6|1910|1929.5|1921.7|1935.2|1927.4|1915.2|1907.6|0
1460296800000|2016-04-10 14:00:00|1926.1|1918.5|1912|1904.4|1926.4|1918.8|1909.1|1901.5|0
1460383200000|2016-04-11 14:00:00|1909.6|1902|1925.4|1917.8|1927|1919.4|1908.7|1901.1|0
1460469600000|2016-04-12 14:00:00|1938.9|1931.1|1929.6|1921.8|1944.2|1936.4|1927.6|1920|0
1460556000000|2016-04-13 14:00:00|1937.7|1929.9|1934.8|1927|1937.9|1930.1|1927.2|1919.6|0
1460642400000|2016-04-14 14:00:00|1943.5|1935.7|1956.8|1949|1957.9|1950.1|1943.1|1935.3|0
1460901600000|2016-04-17 14:00:00|1957.3|1949.5|1959.9|1952.1|1968|1960.2|1956.3|1948.5|0
1460988000000|2016-04-18 14:00:00|1969.8|1962|1959|1951.2|1969.8|1962|1946.8|1939|0
1461074400000|2016-04-19 14:00:00|1967.9|1960.1|1954.2|1946.4|1974.1|1966.3|1952.8|1945|0
1461160800000|2016-04-20 14:00:00|1966.2|1958.4|1960|1952.2|1966.2|1958.4|1951.3|1943.5|0
1461247200000|2016-04-21 14:00:00|1947.7|1939.9|1936.4|1928.6|1951.1|1943.3|1934.8|1927|0
1461592800000|2016-04-25 14:00:00|1940.7|1932.9|1930.4|1922.6|1945.7|1937.9|1924.8|1917.2|0
1461679200000|2016-04-26 14:00:00|1934|1926.2|1934.1|1926.3|1959.8|1952|1932.8|1925|0
1461765600000|2016-04-27 14:00:00|1949.1|1941.3|1957.7|1949.9|1963.8|1956|1942.1|1934.3|0
1461852000000|2016-04-28 14:00:00|1951.3|1943.5|1958.3|1950.5|1959.8|1952|1947.5|1939.7|0
1462111200000|2016-05-01 14:00:00|1962.5|1954.7|1961|1953.2|1965.6|1957.8|1948|1940.2|0
1462197600000|2016-05-02 14:00:00|1968.8|1961|2003.8|1995.8|2008.4|2000.4|1965.9|1958.1|0
1462284000000|2016-05-03 14:00:00|2004.5|1996.5|1999.4|1991.4|2014.5|2006.5|1998.3|1990.3|0
1462370400000|2016-05-04 14:00:00|2007.6|1999.6|2002.3|1994.3|2008.6|2000.6|1988.7|1980.7|0
1462456800000|2016-05-05 14:00:00|1969.4|1961.6|2012.2|2004.2|2013.6|2005.6|1969.4|1961.6|0
1462716000000|2016-05-08 14:00:00|2005.2|1997.2|2019.9|2011.9|2020|2012|2001.2|1993.2|0
1462802400000|2016-05-09 14:00:00|2029.2|2021|2023.4|2015.4|2031.6|2023.4|2016.7|2008.7|0
1462888800000|2016-05-10 14:00:00|2049.1|2040.9|2036.8|2028.6|2051.8|2043.6|2030.6|2022.4|0
1462975200000|2016-05-11 14:00:00|2059.4|2051.2|2055.2|2047|2060.7|2052.5|2046.8|2038.6|0
1463061600000|2016-05-12 14:00:00|2078.4|2070.2|2073.6|2065.4|2084.5|2076.1|2069.8|2061.6|0
1463320800000|2016-05-15 14:00:00|2071.5|2063.3|2073.2|2065|2081.3|2072.9|2069.2|2061|0
1463407200000|2016-05-16 14:00:00|2076.9|2068.7|2077.1|2068.9|2080.1|2071.7|2070.1|2061.9|0
1463493600000|2016-05-17 14:00:00|2056.4|2048.2|2046.3|2038.1|2059.8|2051.6|2045.3|2037.1|0
1463580000000|2016-05-18 14:00:00|2052.2|2044|2039.7|2031.5|2052.2|2044|2033.1|2024.9|0
1463666400000|2016-05-19 14:00:00|2049|2040.8|2061.5|2053.3|2068.5|2060.3|2046.9|2038.7|0
1463925600000|2016-05-22 14:00:00|2065.2|2057|2045.3|2037.1|2070.3|2062.1|2043.3|2035.1|0
1464012000000|2016-05-23 14:00:00|2042.2|2034|2032.9|2024.7|2043|2034.8|2030.3|2022.1|0
1464098400000|2016-05-24 14:00:00|2055.8|2047.6|2062.2|2054|2070|2061.8|2055.8|2047.6|0
1464184800000|2016-05-25 14:00:00|2067.7|2059.5|2055.1|2046.9|2068.3|2060.1|2043|2034.8|0
1464271200000|2016-05-26 14:00:00|2070.5|2062.3|2060.6|2052.4|2076|2067.8|2060.6|2052.4|0
1464530400000|2016-05-29 14:00:00|2068.5|2060.3|2069|2060.8|2073.3|2065.1|2064.3|2056.1|0
1464616800000|2016-05-30 14:00:00|2062.6|2054.4|2070.4|2062.2|2080.6|2072.2|2054|2045.8|0
1464703200000|2016-05-31 14:00:00|2059.1|2050.9|2061.8|2053.6|2067.3|2059.1|2051|2042.8|0
1464789600000|2016-06-01 14:00:00|2069.7|2061.5|2051.2|2043|2073.3|2065.1|2049.8|2041.6|0
1464876000000|2016-06-02 14:00:00|2069.7|2061.5|2059.3|2051.1|2076.2|2068|2052.6|2044.4|0
1465135200000|2016-06-05 14:00:00|2053.3|2045.1|2058.6|2050.4|2063.5|2055.3|2049.6|2041.4|0
1465221600000|2016-06-06 14:00:00|2057|2048.8|2053.4|2045.2|2065.2|2057|2049.6|2041.4|0
1465308000000|2016-06-07 14:00:00|2051.6|2043.4|2064.3|2056.1|2065.8|2057.6|2051.6|2043.4|0
1465394400000|2016-06-08 14:00:00|2072.1|2063.9|2070.4|2062.2|2076.1|2067.9|2059.4|2051.2|0
1465480800000|2016-06-09 14:00:00|2059.6|2051.4|2068.2|2060|2072.4|2064.2|2059.2|2051|0
1465826400000|2016-06-13 14:00:00|2041|2032.8|2036.4|2028.2|2046.5|2038.3|2031.4|2023.2|0
1465912800000|2016-06-14 14:00:00|2027.3|2019.3|2021.9|2013.9|2039.1|2030.9|2021.1|2013.1|0
1465999200000|2016-06-15 14:00:00|2047.5|2039.3|2052.6|2044.4|2068.7|2060.5|2044.8|2036.6|0
1466085600000|2016-06-16 14:00:00|2056.6|2048.4|2052|2043.8|2060.4|2052.2|2043|2034.8|0
1466344800000|2016-06-19 14:00:00|2066.6|2058.4|2067.8|2059.6|2070.3|2062.1|2054.6|2046.4|0
1466431200000|2016-06-20 14:00:00|2058.9|2050.7|2077.5|2069.3|2079.9|2071.5|2058.9|2050.7|0
1466517600000|2016-06-21 14:00:00|2068.5|2060.3|2084.3|2075.9|2085|2076.6|2066.2|2058|0
1466604000000|2016-06-22 14:00:00|2076.8|2068.6|2076.6|2068.4|2078.9|2070.7|2068.3|2060.1|0
1466690400000|2016-06-23 14:00:00|2088.7|2080.3|2020.7|2012.7|2091|2082.6|2013.2|2005.2|0
1466949600000|2016-06-26 14:00:00|2004.8|1996.8|2031.5|2023.3|2040.6|2032.4|2002.6|1994.6|0
1467036000000|2016-06-27 14:00:00|1999.1|1991.1|2009.4|2001.4|2014.9|2006.9|1996.2|1988.2|0
1467122400000|2016-06-28 14:00:00|2019.9|2011.9|2037.4|2029.2|2041.6|2033.4|2017.3|2009.3|0
1467208800000|2016-06-29 14:00:00|2051.8|2043.6|2071.6|2063.4|2073.1|2064.9|2049.6|2041.4|0
1467295200000|2016-06-30 14:00:00|2078.1|2069.9|2063.2|2055|2087.2|2078.8|2062.6|2054.4|0
1467554400000|2016-07-03 14:00:00|2072.1|2063.9|2078.7|2070.5|2080.5|2072.1|2071.6|2063.4|0
1467640800000|2016-07-04 14:00:00|2074.7|2066.5|2040.2|2032|2075|2066.8|2040.2|2032|0
1467727200000|2016-07-05 14:00:00|2027.5|2019.5|2035.6|2027.4|2040.7|2032.5|2021.1|2013.1|0
1467813600000|2016-07-06 14:00:00|2049.5|2041.3|2047.7|2039.5|2054.1|2045.9|2034.5|2026.3|0
1467900000000|2016-07-07 14:00:00|2054.1|2045.9|2054.6|2046.4|2061.1|2052.9|2051|2042.8|0
1468159200000|2016-07-10 14:00:00|2078.4|2070.2|2078.8|2070.6|2087|2078.6|2072.1|2063.9|0
1468245600000|2016-07-11 14:00:00|2098.1|2089.7|2098.8|2090.4|2109.3|2100.9|2096|2087.6|0
1468332000000|2016-07-12 14:00:00|2098.1|2089.7|2094.8|2086.4|2100.9|2092.5|2087.9|2079.5|0
1468418400000|2016-07-13 14:00:00|2106|2097.6|2105.1|2096.7|2113.6|2105.2|2097|2088.6|0
1468504800000|2016-07-14 14:00:00|2110.3|2101.9|2114.7|2106.3|2121.2|2112.8|2109.3|2100.9|0
1468764000000|2016-07-17 14:00:00|2118.5|2110.1|2145.2|2136.6|2145.2|2136.6|2117.2|2108.8|0
1468850400000|2016-07-18 14:00:00|2145.1|2136.5|2160|2151.4|2160.4|2151.8|2143.8|2135.2|0
1468936800000|2016-07-19 14:00:00|2173.3|2164.7|2191|2182.2|2192.5|2183.7|2168|2159.4|0
1469023200000|2016-07-20 14:00:00|2202.6|2193.8|2198.2|2189.4|2202.8|2194|2189.7|2180.9|0
1469109600000|2016-07-21 14:00:00|2195.4|2186.6|2179.9|2171.1|2196.1|2187.3|2177.2|2168.6|0
1469368800000|2016-07-24 14:00:00|2197.5|2188.7|2204.5|2195.7|2214.9|2206.1|2197.1|2188.3|0
1469455200000|2016-07-25 14:00:00|2210.2|2201.4|2210.7|2201.9|2214.2|2205.4|2203|2194.2|0
1469541600000|2016-07-26 14:00:00|2217.7|2208.9|2207.2|2198.4|2218.6|2209.8|2201.9|2193.1|0
1469628000000|2016-07-27 14:00:00|2223.1|2214.3|2228.7|2219.9|2230.3|2221.3|2220.7|2211.9|0
1469714400000|2016-07-28 14:00:00|2238.7|2229.7|2255|2246|2255|2246|2233.3|2224.3|0
1469973600000|2016-07-31 14:00:00|2255.4|2246.4|2251.4|2242.4|2261.8|2252.8|2249.9|2240.9|0
1470060000000|2016-08-01 14:00:00|2243.6|2234.6|2221.9|2213.1|2247.2|2238.2|2219.3|2210.5|0
1470146400000|2016-08-02 14:00:00|2206.2|2197.4|2188.5|2179.7|2209.3|2200.5|2187|2178.2|0
1470232800000|2016-08-03 14:00:00|2203.7|2194.9|2198.6|2189.8|2204.8|2196|2192.2|2183.4|0
1470319200000|2016-08-04 14:00:00|2209.2|2200.4|2210.4|2201.6|2227.2|2218.4|2209.2|2200.4|0
1470578400000|2016-08-07 14:00:00|2228.7|2219.9|2230.2|2221.2|2232.4|2223.4|2221.8|2213|0
1470664800000|2016-08-08 14:00:00|2222.4|2213.6|2212.3|2203.5|2223.5|2214.7|2199.4|2190.6|0
1470751200000|2016-08-09 14:00:00|2182.6|2173.8|2191|2182.2|2194.7|2185.9|2174.7|2166.1|0
1470837600000|2016-08-10 14:00:00|2195.5|2186.7|2216.9|2208.1|2219.6|2210.8|2195.5|2186.7|0
1470924000000|2016-08-11 14:00:00|2236.2|2227.2|2239.9|2230.9|2249.8|2240.8|2232.3|2223.3|0
1471183200000|2016-08-14 14:00:00|2249.3|2240.3|2262|2253|2262.4|2253.4|2241.6|2232.6|0
1471269600000|2016-08-15 14:00:00|2237.8|2228.8|2235.8|2226.8|2240.7|2231.7|2232.5|2223.5|0
1471356000000|2016-08-16 14:00:00|2250|2241|2258|2249|2259.4|2250.4|2246.1|2237.1|0
1471442400000|2016-08-17 14:00:00|2255.8|2246.8|2244.9|2235.9|2257.7|2248.7|2239.9|2230.9|0
1471528800000|2016-08-18 14:00:00|2250.4|2241.4|2249.8|2240.8|2254.3|2245.3|2244.8|2235.8|0
1471788000000|2016-08-21 14:00:00|2238.5|2229.5|2239.4|2230.4|2251.9|2242.9|2236.4|2227.4|0
1471874400000|2016-08-22 14:00:00|2243.5|2234.5|2252.3|2243.3|2265.2|2256.2|2239.7|2230.7|0
1471960800000|2016-08-23 14:00:00|2259.4|2250.4|2257.4|2248.4|2262.5|2253.5|2246.6|2237.6|0
1472047200000|2016-08-24 14:00:00|2254.3|2245.3|2258|2249|2268.2|2259.2|2254.3|2245.3|0
1472133600000|2016-08-25 14:00:00|2248.3|2239.3|2255.4|2246.4|2266.8|2257.8|2243.8|2234.8|0
1472392800000|2016-08-28 14:00:00|2250.8|2241.8|2236.1|2227.1|2263.9|2254.9|2226.2|2217.4|0
1472479200000|2016-08-29 14:00:00|2247.1|2238.1|2236.2|2227.2|2250.4|2241.4|2233.7|2224.7|0
1472565600000|2016-08-30 14:00:00|2227.6|2218.8|2226.6|2217.8|2228.1|2219.3|2212.3|2203.5|0
1472652000000|2016-08-31 14:00:00|2218.4|2209.6|2217.4|2208.6|2225|2216.2|2215.7|2206.9|0
1472738400000|2016-09-01 14:00:00|2216.7|2207.9|2207.4|2198.6|2222.7|2213.9|2205.6|2196.8|0
1472997600000|2016-09-04 14:00:00|2208.7|2199.9|2199.2|2190.4|2214.2|2205.4|2195.8|2187|0
1473084000000|2016-09-05 14:00:00|2204.1|2195.3|2201.8|2193|2208.1|2199.3|2197|2188.2|0
1473170400000|2016-09-06 14:00:00|2212|2203.2|2221.7|2212.9|2226.1|2217.3|2210.3|2201.5|0
1473256800000|2016-09-07 14:00:00|2203.4|2194.6|2204.2|2195.4|2206|2197.2|2192.5|2183.7|0
1473343200000|2016-09-08 14:00:00|2182.9|2174.1|2194.7|2185.9|2194.7|2185.9|2177.3|2168.7|0
1473602400000|2016-09-11 14:00:00|2144.9|2136.3|2149|2140.4|2150.2|2141.6|2138.7|2130.1|0
1473688800000|2016-09-12 14:00:00|2165.1|2156.5|2164.5|2155.9|2172.7|2164.1|2162.6|2154|0
1473775200000|2016-09-13 14:00:00|2156.3|2147.7|2159.7|2151.1|2161.3|2152.7|2150|2141.4|0
1473861600000|2016-09-14 14:00:00|2155.1|2146.5|2160.9|2152.3|2161.3|2152.7|2148.1|2139.5|0
1473948000000|2016-09-15 14:00:00|2187.5|2178.7|2210.2|2201.4|2213.9|2205.1|2186.9|2178.1|0
1474207200000|2016-09-18 14:00:00|2194.6|2185.8|2200.2|2191.4|2204.4|2195.6|2194.1|2185.3|0
1474293600000|2016-09-19 14:00:00|2203.4|2194.6|2202.9|2194.1|2205.2|2196.4|2195.5|2186.7|0
1474380000000|2016-09-20 14:00:00|2206.7|2197.9|2211.2|2202.4|2213.4|2204.6|2200.8|2192|0
1474466400000|2016-09-21 14:00:00|2210.7|2201.9|2210.8|2202|2215|2206.2|2205.4|2196.6|0
1474552800000|2016-09-22 14:00:00|2206.9|2198.1|2219.5|2210.7|2222|2213.2|2203.2|2194.4|0
1474812000000|2016-09-25 14:00:00|2220.2|2211.4|2226.5|2217.7|2230.2|2221.2|2219.7|2210.9|0
1474898400000|2016-09-26 14:00:00|2202.9|2194.1|2210.9|2202.1|2211.1|2202.3|2196.6|2187.8|0
1474984800000|2016-09-27 14:00:00|2214|2205.2|2214.3|2205.5|2221.2|2212.4|2207.1|2198.3|0
1475071200000|2016-09-28 14:00:00|2223.1|2214.3|2226.1|2217.3|2228.5|2219.7|2221.3|2212.5|0
1475157600000|2016-09-29 14:00:00|2213|2204.2|2209.8|2201|2216|2207.2|2196.4|2187.6|0
1475413200000|2016-10-02 13:00:00|2219.6|2210.8|2231.7|2222.7|2236.1|2227.1|2218.3|2209.5|0
1475499600000|2016-10-03 13:00:00|2238.2|2229.2|2235.2|2226.2|2242.5|2233.5|2231.6|2222.6|0
1475586000000|2016-10-04 13:00:00|2239.2|2230.2|2236|2227|2242.2|2233.2|2231.5|2222.5|0
1475672400000|2016-10-05 13:00:00|2238.6|2229.6|2226.3|2217.5|2239.9|2230.9|2226|2217.2|0
1475758800000|2016-10-06 13:00:00|2234.1|2225.1|2214|2205.2|2234.1|2225.1|2212.9|2204.1|0
1476018000000|2016-10-09 13:00:00|2216.3|2207.5|2193.6|2184.8|2217.2|2208.4|2190.7|2181.9|0
1476104400000|2016-10-10 13:00:00|2202.3|2193.5|2193.6|2184.8|2202.3|2193.5|2190.2|2181.4|0
1476190800000|2016-10-11 13:00:00|2184|2175.2|2194.2|2185.4|2195.1|2186.3|2179.5|2170.7|0
1476277200000|2016-10-12 13:00:00|2195|2186.2|2182.8|2174|2196|2187.2|2178.8|2170.2|0
1476363600000|2016-10-13 13:00:00|2189.5|2180.7|2189.4|2180.6|2196.3|2187.5|2184.4|2175.6|0
1476622800000|2016-10-16 13:00:00|2157.4|2148.8|2138.8|2130.2|2160.9|2152.3|2136.7|2128.1|0
1476709200000|2016-10-17 13:00:00|2138.3|2129.7|2133.6|2125|2140.4|2131.8|2128.9|2120.5|0
1476795600000|2016-10-18 13:00:00|2138|2129.4|2166.2|2157.6|2171.1|2162.5|2135.7|2127.1|0
1476882000000|2016-10-19 13:00:00|2168.6|2160|2153.7|2145.1|2168.7|2160.1|2152|2143.4|0
1476968400000|2016-10-20 13:00:00|2157.6|2149|2140.4|2131.8|2158|2149.4|2140.4|2131.8|0
1477227600000|2016-10-23 13:00:00|2128.3|2119.9|2116.8|2108.4|2129.6|2121|2108.6|2100.2|0
1477314000000|2016-10-24 13:00:00|2130.9|2122.3|2126.7|2118.3|2137.9|2129.3|2126.6|2118.2|0
1477400400000|2016-10-25 13:00:00|2097.4|2089|2073.2|2065|2097.4|2089|2065.8|2057.6|0
1477486800000|2016-10-26 13:00:00|2074.7|2066.5|2064.6|2056.4|2078.9|2070.7|2061.9|2053.7|0
1477573200000|2016-10-27 13:00:00|2070.8|2062.6|2066.5|2058.3|2070.8|2062.6|2057.1|2048.9|0
1477832400000|2016-10-30 13:00:00|2058.2|2050|2074.6|2066.4|2075.1|2066.9|2056.3|2048.1|0
1477918800000|2016-10-31 13:00:00|2056.6|2048.4|2058.2|2050|2059.4|2051.2|2045.7|2037.5|0
1478005200000|2016-11-01 13:00:00|2035.4|2027.2|2021.7|2013.7|2038.3|2030.1|2015.1|2007.1|0
1478091600000|2016-11-02 13:00:00|2001.4|1993.4|2013.6|2005.6|2019.6|2011.6|1999.1|1991.1|0
1478178000000|2016-11-03 13:00:00|2007.1|1999.1|2008|2000|2014.8|2006.8|1999.2|1991.2|0
1478437200000|2016-11-06 13:00:00|2013.4|2005.4|2034.8|2026.6|2037.9|2029.7|2011.1|2003.1|0
1478523600000|2016-11-07 13:00:00|2057.3|2049.1|2050.5|2042.3|2062.5|2054.3|2049|2040.8|0
1478610000000|2016-11-08 13:00:00|2052.8|2044.6|1994.6|1986.6|2055|2046.8|1958.3|1950.5|0
1478696400000|2016-11-09 13:00:00|2045.8|2037.6|2029.8|2021.6|2049.1|2040.9|2027.7|2019.7|0
1478782800000|2016-11-10 13:00:00|2030.3|2022.1|2005.8|1997.8|2034|2025.8|1994.8|1986.8|0
1479042000000|2016-11-13 13:00:00|2017.3|2009.3|1989|1981|2017.3|2009.3|1986.4|1978.4|0
1479128400000|2016-11-14 13:00:00|1985.1|1977.1|2001.1|1993.1|2002.3|1994.3|1979.8|1971.8|0
1479214800000|2016-11-15 13:00:00|1999.9|1991.9|1977.5|1969.7|1999.9|1991.9|1973.3|1965.5|0
1479301200000|2016-11-16 13:00:00|1965.8|1958|1980.9|1972.9|1986.3|1978.3|1965.8|1958|0
1479387600000|2016-11-17 13:00:00|1992.7|1984.7|2019.5|2011.5|2019.5|2011.5|1992.2|1984.2|0
1479646800000|2016-11-20 13:00:00|2013|2005|2013.7|2005.7|2018.4|2010.4|2005.1|1997.1|0
1479733200000|2016-11-21 13:00:00|2019.3|2011.3|2038.5|2030.3|2043.2|2035|2019.3|2011.3|0
1479819600000|2016-11-22 13:00:00|2028.4|2020.4|2054.7|2046.5|2055.3|2047.1|2028.4|2020.4|0
1479906000000|2016-11-23 13:00:00|2061.7|2053.5|2057.3|2049.1|2065.6|2057.4|2051.8|2043.6|0
1479992400000|2016-11-24 13:00:00|2083.2|2074.8|2083.6|2075.2|2087.7|2079.3|2073.6|2065.4|0
1480251600000|2016-11-27 13:00:00|2088.1|2079.7|2079.4|2071|2097.2|2088.8|2078.8|2070.6|0
1480338000000|2016-11-28 13:00:00|2072.6|2064.4|2069.9|2061.7|2077.1|2068.9|2065.7|2057.5|0
1480424400000|2016-11-29 13:00:00|2076|2067.8|2073.6|2065.4|2080.4|2072|2067.3|2059.1|0
1480510800000|2016-11-30 13:00:00|2077.1|2068.9|2097.8|2089.4|2101|2092.6|2074.9|2066.7|0
1480597200000|2016-12-01 13:00:00|2096.1|2087.7|2081.1|2072.7|2107.5|2099.1|2080.4|2072|0
1480856400000|2016-12-04 13:00:00|2066.3|2058.1|2045.6|2037.4|2068.3|2060.1|2038.5|2030.3|0
1480942800000|2016-12-05 13:00:00|2048.6|2040.4|2059.7|2051.5|2063|2054.8|2039.9|2031.7|0
1481029200000|2016-12-06 13:00:00|2063.2|2055|2076.6|2068.4|2076.6|2068.4|2059.8|2051.6|0
1481115600000|2016-12-07 13:00:00|2092|2083.6|2097.8|2089.4|2101.1|2092.7|2086|2077.6|0
1481202000000|2016-12-08 13:00:00|2081.9|2073.5|2076|2067.8|2085.9|2077.5|2075|2066.8|0
1481461200000|2016-12-11 13:00:00|2083.5|2075.1|2070.4|2062.2|2087.2|2078.8|2069.5|2061.3|0
1481547600000|2016-12-12 13:00:00|2068.5|2060.3|2062.1|2053.9|2077.7|2069.5|2060.7|2052.5|0
1481634000000|2016-12-13 13:00:00|2078.5|2070.3|2099.4|2091|2103.1|2094.7|2074.3|2066.1|0
1481720400000|2016-12-14 13:00:00|2093.4|2085|2083.2|2074.8|2094.2|2085.8|2080.1|2071.7|0
1481806800000|2016-12-15 13:00:00|2082.4|2074|2089.2|2080.8|2094.5|2086.1|2076.9|2068.7|0
1482066000000|2016-12-18 13:00:00|2104|2095.6|2089.4|2081|2105.5|2097.1|2089.2|2080.8|0
1482152400000|2016-12-19 13:00:00|2097.1|2088.7|2114.9|2106.5|2120.3|2111.9|2094.6|2086.2|0
1482238800000|2016-12-20 13:00:00|2121.9|2113.5|2129.8|2121.2|2132.3|2123.7|2121.9|2113.5|0
1482325200000|2016-12-21 13:00:00|2124.8|2116.4|2131.5|2122.9|2133.5|2124.9|2124.1|2115.7|0
1482411600000|2016-12-22 13:00:00|2124|2115.6|2121.8|2113.4|2129.3|2120.8|2118|2109.6|0
1482843600000|2016-12-27 13:00:00|2137.4|2128.8|2151.1|2142.5|2155.2|2146.6|2135.6|2127|0
1482930000000|2016-12-28 13:00:00|2157.4|2148.8|2155.6|2147|2161.1|2152.5|2150.9|2142.3|0
1483016400000|2016-12-29 13:00:00|2156|2147.4|2158|2149.4|2160|2151.4|2149.7|2141.1|0
1483362000000|2017-01-02 13:00:00|2164|2155.4|2172.8|2164.2|2176|2167.4|2164|2155.4|0
1483448400000|2017-01-03 13:00:00|2170.2|2161.6|2167.5|2158.9|2170.8|2162.2|2162.8|2154.2|0
1483534800000|2017-01-04 13:00:00|2173.8|2165.2|2164.6|2156|2174.5|2165.9|2161|2152.4|0
1483621200000|2017-01-05 13:00:00|2165|2156.4|2162.5|2153.9|2169|2160.4|2158.6|2150|0
1483880400000|2017-01-08 13:00:00|2171.8|2163.2|2180.4|2171.6|2188.4|2179.6|2169.5|2160.9|0
1483966800000|2017-01-09 13:00:00|2167.1|2158.5|2149.8|2141.2|2169.3|2160.7|2145.4|2136.8|0
1484053200000|2017-01-10 13:00:00|2153.6|2145|2142.1|2133.5|2153.7|2145.1|2140.8|2132.2|0
1484139600000|2017-01-11 13:00:00|2148.3|2139.7|2154.5|2145.9|2159|2150.4|2144.1|2135.5|0
1484226000000|2017-01-12 13:00:00|2159|2150.4|2152.6|2144|2159.9|2151.3|2149.4|2140.8|0
1484485200000|2017-01-15 13:00:00|2161.9|2153.3|2155.5|2146.9|2162.8|2154.2|2154.4|2145.8|0
1484571600000|2017-01-16 13:00:00|2139.1|2130.5|2133.8|2125.2|2141.3|2132.7|2132.7|2124.1|0
1484658000000|2017-01-17 13:00:00|2126|2117.6|2118.6|2110.2|2126|2117.6|2112.2|2103.8|0
1484744400000|2017-01-18 13:00:00|2132.1|2123.5|2116.1|2107.7|2132.4|2123.8|2114.1|2105.7|0
1484830800000|2017-01-19 13:00:00|2111.5|2103.1|2110.1|2101.7|2115.9|2107.5|2108.2|2099.8|0
1485090000000|2017-01-22 13:00:00|2116.3|2107.9|2082.9|2074.5|2116.3|2107.9|2081.6|2073.2|0
1485176400000|2017-01-23 13:00:00|2075.3|2067.1|2084.6|2076.2|2085.5|2077.1|2071.6|2063.4|0
1485262800000|2017-01-24 13:00:00|2090.6|2082.2|2079.2|2070.9|2091.4|2083|2072.9|2064.7|0
1485435600000|2017-01-26 13:00:00|2080.2|2071.8|2089.6|2081.2|2092.8|2084.4|2080.1|2071.7|0
1485694800000|2017-01-29 13:00:00|2075.5|2067.3|2070.6|2062.4|2075.7|2067.5|2066.4|2058.2|0
1485781200000|2017-01-30 13:00:00|2058.8|2050.6|2064.9|2056.7|2065.5|2057.3|2057.9|2049.7|0
1485867600000|2017-01-31 13:00:00|2054.1|2045.9|2056|2047.8|2064.4|2056.2|2050.1|2041.9|0
1485954000000|2017-02-01 13:00:00|2059.3|2051.1|2050.8|2042.6|2059.8|2051.6|2049.2|2041|0
1486040400000|2017-02-02 13:00:00|2058|2049.8|2047|2038.8|2061|2052.8|2045.6|2037.4|0
1486299600000|2017-02-05 13:00:00|2058.5|2050.3|2035.4|2027.2|2058.5|2050.3|2032.9|2024.7|0
1486386000000|2017-02-06 13:00:00|2013.7|2005.7|2027.3|2019.3|2028.6|2020.6|2013.7|2005.7|0
1486472400000|2017-02-07 13:00:00|2038.3|2030.1|2044.1|2035.9|2044.9|2036.7|2033.2|2025|0
1486558800000|2017-02-08 13:00:00|2040.9|2032.7|2054.1|2045.9|2054.7|2046.5|2039|2030.8|0
1486645200000|2017-02-09 13:00:00|2065.5|2057.3|2083|2074.6|2083.7|2075.3|2065.3|2057.1|0
1486904400000|2017-02-12 13:00:00|2082|2073.6|2087.2|2078.8|2093.2|2084.8|2081.5|2073.1|0
1486990800000|2017-02-13 13:00:00|2104.5|2096.1|2094.5|2086.1|2105.8|2097.4|2093.6|2085.2|0
1487077200000|2017-02-14 13:00:00|2086.6|2078.2|2080.7|2072.3|2092.1|2083.7|2074.5|2066.3|0
1487163600000|2017-02-15 13:00:00|2078.6|2070.4|2080.5|2072.1|2080.5|2072.1|2064.8|2056.6|0
1487250000000|2017-02-16 13:00:00|2077.4|2069.2|2070.2|2062|2078.3|2070.1|2065.9|2057.7|0
1487509200000|2017-02-19 13:00:00|2079.9|2071.5|2057.3|2049.1|2080.5|2072.1|2057.3|2049.1|0
1487595600000|2017-02-20 13:00:00|2060.9|2052.7|2065.1|2056.9|2073.9|2065.7|2059.7|2051.5|0
1487682000000|2017-02-21 13:00:00|2084.2|2075.8|2069.8|2061.6|2086.2|2077.8|2065.9|2057.7|0
1487768400000|2017-02-22 13:00:00|2073|2064.8|2084.7|2076.3|2090.2|2081.8|2065.7|2057.5|0
1487854800000|2017-02-23 13:00:00|2094.6|2086.2|2069.7|2061.5|2094.6|2086.2|2069.7|2061.5|0
1488114000000|2017-02-26 13:00:00|2080.9|2072.5|2098.2|2089.8|2104.7|2096.3|2075.6|2067.4|0
1488200400000|2017-02-27 13:00:00|2103.6|2095.2|2092.6|2084.2|2109.6|2101.2|2091.4|2083|0
1488286800000|2017-02-28 13:00:00|2079.5|2071.1|2077|2068.8|2083.2|2074.8|2068|2059.8|0
1488373200000|2017-03-01 13:00:00|2098.8|2090.4|2098.1|2089.7|2102.9|2094.5|2093.4|2085|0
1488459600000|2017-03-02 13:00:00|2090.5|2082.1|2089.8|2081.4|2092.6|2084.2|2083.1|2074.7|0
1488718800000|2017-03-05 13:00:00|2064.6|2056.4|2071|2062.8|2073.7|2065.5|2061.1|2052.9|0
1488805200000|2017-03-06 13:00:00|2066.1|2057.9|2080.4|2072|2082|2073.6|2066.1|2057.9|0
1488891600000|2017-03-07 13:00:00|2077.8|2069.6|2081.6|2073.2|2081.6|2073.2|2071.3|2063.1|0
1488978000000|2017-03-08 13:00:00|2084.4|2076|2097.3|2088.9|2104|2095.6|2084.2|2075.8|0
1489064400000|2017-03-09 13:00:00|2116.3|2107.9|2123.5|2115.1|2123.9|2115.5|2108.7|2100.3|0
1489323600000|2017-03-12 13:00:00|2132.5|2123.9|2121.8|2113.4|2133.6|2125|2120.6|2112.2|0
1489410000000|2017-03-13 13:00:00|2125.7|2117.3|2122.9|2114.5|2127.3|2118.9|2119.2|2110.8|0
1489496400000|2017-03-14 13:00:00|2113.6|2105.2|2121.9|2113.5|2123.8|2115.4|2112.7|2104.3|0
1489582800000|2017-03-15 13:00:00|2116.9|2108.5|2121.5|2113.1|2123.4|2115|2113.5|2105.1|0
1489669200000|2017-03-16 13:00:00|2125|2116.6|2120.6|2112.2|2125|2116.6|2113.5|2105.1|0
1489928400000|2017-03-19 13:00:00|2111.7|2103.3|2097.6|2089.2|2111.8|2103.4|2094.7|2086.3|0
1490014800000|2017-03-20 13:00:00|2105|2096.6|2109.9|2101.5|2116|2107.6|2104.3|2095.9|0
1490101200000|2017-03-21 13:00:00|2092.7|2084.3|2088.4|2080|2098|2089.6|2088.3|2079.9|0
1490187600000|2017-03-22 13:00:00|2090.4|2082|2101.2|2092.8|2102.7|2094.3|2089.8|2081.4|0
1490274000000|2017-03-23 13:00:00|2111.8|2103.4|2118.7|2110.3|2122.9|2114.5|2111.2|2102.8|0
1490533200000|2017-03-26 13:00:00|2114|2105.6|2120.7|2112.3|2122.4|2114|2103.6|2095.2|0
1490619600000|2017-03-27 13:00:00|2134.7|2126.1|2151.1|2142.5|2152.2|2143.6|2129.8|2121.2|0
1490706000000|2017-03-28 13:00:00|2157.8|2149.2|2170|2161.4|2171.9|2163.3|2152.7|2144.1|0
1490792400000|2017-03-29 13:00:00|2168|2159.4|2180|2171.2|2180|2171.2|2165.1|2156.5|0
1490878800000|2017-03-30 13:00:00|2175.6|2167|2177|2168.4|2185.8|2177|2174.8|2166.2|0
1491141600000|2017-04-02 14:00:00|2176.5|2167.9|2171.8|2163.2|2180.6|2171.8|2164.7|2156.1|0
1491228000000|2017-04-03 14:00:00|2174.2|2165.6|2174|2165.4|2175.4|2166.8|2168.1|2159.5|0
1491314400000|2017-04-04 14:00:00|2164|2155.4|2166.7|2158.1|2167.4|2158.8|2158.8|2150.2|0
1491400800000|2017-04-05 14:00:00|2168.2|2159.6|2177.9|2169.3|2180.6|2171.8|2166.2|2157.6|0
1491487200000|2017-04-06 14:00:00|2188.4|2179.6|2175.3|2166.7|2189.7|2180.9|2167.2|2158.6|0
1491746400000|2017-04-09 14:00:00|2185.4|2176.6|2190.3|2181.5|2195.6|2186.8|2183.6|2174.8|0
1491832800000|2017-04-10 14:00:00|2193.3|2184.5|2202.3|2193.5|2205.3|2196.5|2193.3|2184.5|0
1491919200000|2017-04-11 14:00:00|2210|2201.2|2203.3|2194.5|2210.3|2201.5|2195.6|2186.8|0
1492005600000|2017-04-12 14:00:00|2209.5|2200.7|2208.4|2199.6|2211|2202.2|2203|2194.2|0
1492437600000|2017-04-17 14:00:00|2197.4|2188.6|2178.5|2169.9|2197.7|2188.9|2176.8|2168.2|0
1492524000000|2017-04-18 14:00:00|2172.6|2164|2185.6|2176.8|2186.6|2177.8|2172.5|2163.9|0
1492610400000|2017-04-19 14:00:00|2185.3|2176.5|2179.6|2170.8|2185.3|2176.5|2173|2164.4|0
1492696800000|2017-04-20 14:00:00|2191|2182.2|2192.2|2183.4|2198.5|2189.7|2187.4|2178.6|0
1492956000000|2017-04-23 14:00:00|2196.5|2187.7|2205.9|2197.1|2206.3|2197.5|2196.5|2187.7|0
1493128800000|2017-04-25 14:00:00|2215.8|2207|2212.3|2203.5|2221.3|2212.5|2212.2|2203.4|0
1493215200000|2017-04-26 14:00:00|2211.4|2202.6|2211.8|2203|2217.3|2208.5|2211|2202.2|0
1493301600000|2017-04-27 14:00:00|2208.6|2199.8|2202.5|2193.7|2214.5|2205.7|2201.7|2192.9|0
1493560800000|2017-04-30 14:00:00|2212|2203.2|2219.5|2210.7|2220.9|2212.1|2209.2|2200.4|0
1493647200000|2017-05-01 14:00:00|2234.5|2225.5|2230|2221|2234.5|2225.5|2219|2210.2|0
1493733600000|2017-05-02 14:00:00|2232.8|2223.8|2231|2222|2233.4|2224.4|2217.1|2208.3|0
1493820000000|2017-05-03 14:00:00|2229.9|2220.9|2245.8|2236.8|2249.4|2240.4|2229.8|2220.8|0
1493906400000|2017-05-04 14:00:00|2250.1|2241.1|2228|2219.2|2250.1|2241.1|2227.6|2218.8|0
1494165600000|2017-05-07 14:00:00|2244.7|2235.7|2233.9|2224.9|2246.9|2237.9|2231.4|2222.4|0
1494252000000|2017-05-08 14:00:00|2232.7|2223.7|2236.5|2227.5|2239.2|2230.2|2227.3|2218.5|0
1494338400000|2017-05-09 14:00:00|2252.6|2243.6|2263.5|2254.5|2265.4|2256.4|2248|2239|0
1494424800000|2017-05-10 14:00:00|2265|2256|2255.8|2246.8|2271.8|2262.8|2254.7|2245.7|0
1494511200000|2017-05-11 14:00:00|2243.7|2234.7|2210.4|2201.6|2245|2236|2209.8|2201|0
1494770400000|2017-05-14 14:00:00|2209|2200.2|2202.7|2193.9|2217.8|2209|2200.8|2192|0
1494856800000|2017-05-15 14:00:00|2215.3|2206.5|2220.1|2211.3|2220.1|2211.3|2208.3|2199.5|0
1494943200000|2017-05-16 14:00:00|2216.1|2207.3|2194.9|2186.1|2217.3|2208.5|2193.5|2184.7|0
1495029600000|2017-05-17 14:00:00|2171|2162.4|2188.5|2179.7|2188.5|2179.7|2163.3|2154.7|0
1495116000000|2017-05-18 14:00:00|2186.3|2177.5|2192.3|2183.5|2192.5|2183.7|2181.1|2172.3|0
1495375200000|2017-05-21 14:00:00|2197.6|2188.8|2188.6|2179.8|2201.3|2192.5|2188.1|2179.3|0
1495461600000|2017-05-22 14:00:00|2206|2197.2|2203.6|2194.8|2219.3|2210.5|2201.1|2192.3|0
1495548000000|2017-05-23 14:00:00|2211.6|2202.8|2206.1|2197.3|2214.3|2205.5|2202.9|2194.1|0
1495634400000|2017-05-24 14:00:00|2199.9|2191.1|2207.9|2199.1|2217.1|2208.3|2199.2|2190.4|0
1495720800000|2017-05-25 14:00:00|2225.6|2216.8|2208.3|2199.5|2225.6|2216.8|2207.2|2198.4|0
1495980000000|2017-05-28 14:00:00|2205.2|2196.4|2199.8|2191|2216.6|2207.8|2197.4|2188.6|0
1496066400000|2017-05-29 14:00:00|2186.5|2177.7|2193|2184.2|2197.6|2188.8|2180|2171.2|0
1496152800000|2017-05-30 14:00:00|2202.3|2193.5|2201.2|2192.4|2216.1|2207.3|2198.8|2190|0
1496239200000|2017-05-31 14:00:00|2211.5|2202.7|2217.1|2208.3|2220.8|2212|2204.3|2195.5|0
1496325600000|2017-06-01 14:00:00|2234.8|2225.8|2228.8|2220|2241.4|2232.4|2226.5|2217.7|0
1496584800000|2017-06-04 14:00:00|2233.9|2224.9|2227.6|2218.8|2236.4|2227.4|2224|2215.2|0
1496671200000|2017-06-05 14:00:00|2221.4|2212.6|2204.1|2195.3|2224.1|2215.3|2200.2|2191.4|0
1496757600000|2017-06-06 14:00:00|2208.6|2199.8|2202.3|2193.5|2209.2|2200.4|2193.1|2184.3|0
1496844000000|2017-06-07 14:00:00|2187.6|2178.8|2194.7|2185.9|2201.9|2193.1|2187.4|2178.6|0
1496930400000|2017-06-08 14:00:00|2187.7|2178.9|2193|2184.2|2201.9|2193.1|2184.4|2175.6|0
1497276000000|2017-06-12 14:00:00|2201.5|2192.7|2212.4|2203.6|2212.7|2203.9|2190.7|2181.9|0
1497362400000|2017-06-13 14:00:00|2234.3|2225.3|2240.3|2231.3|2242.1|2233.1|2228.5|2219.7|0
1497448800000|2017-06-14 14:00:00|2240.9|2231.9|2238.9|2229.9|2251|2242|2229.2|2220.4|0
1497535200000|2017-06-15 14:00:00|2244.2|2235.2|2246.4|2237.4|2248.9|2239.9|2240.8|2231.8|0
1497794400000|2017-06-18 14:00:00|2254.4|2245.4|2247|2238|2258.4|2249.4|2246|2237|0
1497880800000|2017-06-19 14:00:00|2246.6|2237.6|2263.5|2254.5|2276.3|2267.3|2244.9|2235.9|0
1497967200000|2017-06-20 14:00:00|2245.5|2236.5|2242.9|2233.9|2248.7|2239.7|2238.5|2229.5|0
1498053600000|2017-06-21 14:00:00|2227.5|2218.7|2241|2232|2246.1|2237.1|2225.2|2216.4|0
1498140000000|2017-06-22 14:00:00|2252|2243|2248.4|2239.4|2258.5|2249.5|2241.7|2232.7|0
1498399200000|2017-06-25 14:00:00|2252.9|2243.9|2253.3|2244.3|2260.8|2251.8|2248.7|2239.7|0
1498485600000|2017-06-26 14:00:00|2234.6|2225.6|2239.7|2230.7|2240|2231|2223.2|2214.4|0
1498572000000|2017-06-27 14:00:00|2232.4|2223.4|2253.7|2244.7|2255.7|2246.7|2232.2|2223.2|0
1498658400000|2017-06-28 14:00:00|2256.5|2247.5|2261|2252|2265.4|2256.4|2253.9|2244.9|0
1498744800000|2017-06-29 14:00:00|2227.6|2218.8|2217|2208.2|2234.5|2225.5|2212.6|2203.8|0
1499004000000|2017-07-02 14:00:00|2211.5|2202.7|2177.2|2168.6|2212.4|2203.6|2176.1|2167.5|0
1499090400000|2017-07-03 14:00:00|2200.1|2191.3|2213.5|2204.7|2222|2213.2|2198.1|2189.3|0
1499176800000|2017-07-04 14:00:00|2220.9|2212.1|2220.6|2211.8|2224.6|2215.8|2209|2200.2|0
1499263200000|2017-07-05 14:00:00|2219.3|2210.5|2219.6|2210.8|2224.3|2215.5|2208.7|2199.9|0
1499349600000|2017-07-06 14:00:00|2192.8|2184|2187.5|2178.7|2194.5|2185.7|2183.4|2174.6|0
1499608800000|2017-07-09 14:00:00|2200.2|2191.4|2201.3|2192.5|2217.1|2208.3|2197.5|2188.7|0
1499695200000|2017-07-10 14:00:00|2185.2|2176.4|2190.9|2182.1|2196.8|2188|2183.2|2174.4|0
1499781600000|2017-07-11 14:00:00|2183.5|2174.7|2180.3|2171.5|2185|2176.2|2171.2|2162.6|0
1499868000000|2017-07-12 14:00:00|2196.7|2187.9|2211.4|2202.6|2212.5|2203.7|2185.4|2176.6|0
1499954400000|2017-07-13 14:00:00|2217.7|2208.9|2234.1|2225.1|2241.5|2232.5|2217.7|2208.9|0
1500213600000|2017-07-16 14:00:00|2229.6|2220.6|2227.8|2219|2231.7|2222.7|2216.6|2207.8|0
1500300000000|2017-07-17 14:00:00|2207.4|2198.6|2192.7|2183.9|2209.9|2201.1|2186.7|2177.9|0
1500386400000|2017-07-18 14:00:00|2204.2|2195.4|2201.1|2192.3|2207.7|2198.9|2189.7|2180.9|0
1500472800000|2017-07-19 14:00:00|2193.5|2184.7|2190.4|2181.6|2200.5|2191.7|2185.5|2176.7|0
1500559200000|2017-07-20 14:00:00|2184.3|2175.5|2200.7|2191.9|2214.8|2206|2184.3|2175.5|0
1500818400000|2017-07-23 14:00:00|2178.7|2170.1|2187.6|2178.8|2193.4|2184.6|2175.9|2167.3|0
1500904800000|2017-07-24 14:00:00|2204.1|2195.3|2218.9|2210.1|2221.7|2212.9|2204.1|2195.3|0
1500991200000|2017-07-25 14:00:00|2212.6|2203.8|2204.1|2195.3|2216.4|2207.6|2201.3|2192.5|0
1501077600000|2017-07-26 14:00:00|2211.4|2202.6|2209.9|2201.1|2216.8|2208|2205.6|2196.8|0
1501164000000|2017-07-27 14:00:00|2194.8|2186|2183.6|2174.8|2196.1|2187.3|2180.4|2171.6|0
1501423200000|2017-07-30 14:00:00|2189.1|2180.3|2194.5|2185.7|2200.8|2192|2185.8|2177|0
1501509600000|2017-07-31 14:00:00|2181.7|2172.9|2196.9|2188.1|2199.9|2191.1|2179.8|2171|0
1501596000000|2017-08-01 14:00:00|2205.9|2197.1|2206.8|2198|2211.3|2202.5|2201.1|2192.3|0
1501682400000|2017-08-02 14:00:00|2194.7|2185.9|2213.6|2204.8|2214.1|2205.3|2194.2|2185.4|0
1501768800000|2017-08-03 14:00:00|2224.4|2215.6|2215.3|2206.5|2232|2223|2212.9|2204.1|0
1502028000000|2017-08-06 14:00:00|2220.6|2211.8|2218.8|2210|2220.8|2212|2205.2|2196.4|0
1502114400000|2017-08-07 14:00:00|2215|2206.2|2202.4|2193.6|2215|2206.2|2192.9|2184.1|0
1502200800000|2017-08-08 14:00:00|2200.9|2192.1|2193.7|2184.9|2203|2194.2|2192.3|2183.5|0
1502287200000|2017-08-09 14:00:00|2207.4|2198.6|2187.1|2178.3|2212|2203.2|2182.9|2174.1|0
1502373600000|2017-08-10 14:00:00|2137.3|2128.7|2145.6|2137|2152.6|2144|2133.5|2124.9|0
1502632800000|2017-08-13 14:00:00|2162.5|2153.9|2153.1|2144.5|2163.8|2155.2|2151.9|2143.3|0
1502719200000|2017-08-14 14:00:00|2146.5|2137.9|2156.8|2148.2|2166.3|2157.7|2143.3|2134.7|0
1502805600000|2017-08-15 14:00:00|2168.4|2159.8|2178.8|2170.2|2180.2|2171.4|2156.2|2147.6|0
1502892000000|2017-08-16 14:00:00|2191.5|2182.7|2199.3|2190.5|2203.5|2194.7|2189.6|2180.8|0
1502978400000|2017-08-17 14:00:00|2178.6|2170|2205.2|2196.4|2207.1|2198.3|2177.8|2169.2|0
1503237600000|2017-08-20 14:00:00|2197.2|2188.4|2186.8|2178|2198.5|2189.7|2182.9|2174.1|0
1503324000000|2017-08-21 14:00:00|2195.3|2186.5|2189.8|2181|2195.3|2186.5|2183.5|2174.7|0
1503410400000|2017-08-22 14:00:00|2194.9|2186.1|2189.6|2180.8|2196.5|2187.7|2185|2176.2|0
1503496800000|2017-08-23 14:00:00|2188.2|2179.4|2189.4|2180.6|2197.6|2188.8|2188.1|2179.3|0
1503583200000|2017-08-24 14:00:00|2180.3|2171.5|2175.4|2166.8|2184.9|2176.1|2175.4|2166.8|0
1503842400000|2017-08-27 14:00:00|2172.3|2163.7|2172|2163.4|2175|2166.4|2166.4|2157.8|0
1503928800000|2017-08-28 14:00:00|2146.3|2137.7|2145.1|2136.5|2148.1|2139.5|2136.5|2127.9|0
1504015200000|2017-08-29 14:00:00|2154.2|2145.6|2141.7|2133.1|2154.6|2146|2136.9|2128.3|0
1504101600000|2017-08-30 14:00:00|2147|2138.4|2150.2|2141.6|2153.2|2144.6|2140.4|2131.8|0
1504188000000|2017-08-31 14:00:00|2146.7|2138.1|2132.4|2123.8|2146.7|2138.1|2131|2122.4|0
1504447200000|2017-09-03 14:00:00|2125.2|2116.8|2128.7|2120.3|2131.3|2122.7|2118.9|2110.5|0
1504533600000|2017-09-04 14:00:00|2124.5|2116.1|2125.1|2116.7|2127.8|2119.4|2111.8|2103.4|0
1504620000000|2017-09-05 14:00:00|2118.4|2110|2125.9|2117.5|2129.3|2120.8|2118|2109.6|0
1504706400000|2017-09-06 14:00:00|2133.6|2125|2125.4|2117|2138.7|2130.1|2123.2|2114.8|0
1504792800000|2017-09-07 14:00:00|2128.4|2120|2120.3|2111.9|2130.2|2121.6|2118|2109.6|0
1505052000000|2017-09-10 14:00:00|2145.4|2136.8|2139.3|2130.7|2151.3|2142.7|2135.9|2127.3|0
1505138400000|2017-09-11 14:00:00|2140.9|2132.3|2142.9|2134.3|2148.8|2140.2|2134.2|2125.6|0
1505224800000|2017-09-12 14:00:00|2146.6|2138|2133.5|2124.9|2147.3|2138.7|2132.4|2123.8|0
1505311200000|2017-09-13 14:00:00|2129.9|2121.3|2129.6|2121|2136.4|2127.8|2124.5|2116.1|0
1505397600000|2017-09-14 14:00:00|2134.1|2125.5|2133|2124.4|2134.8|2126.2|2126.5|2118.1|0
1505656800000|2017-09-17 14:00:00|2150.9|2142.3|2147.2|2138.6|2153.4|2144.8|2144.5|2135.9|0
1505743200000|2017-09-18 14:00:00|2148.4|2139.8|2143.1|2134.5|2151.8|2143.2|2141.4|2132.8|0
1505829600000|2017-09-19 14:00:00|2133|2124.4|2138.3|2129.7|2139.8|2131.2|2131.3|2122.7|0
1505916000000|2017-09-20 14:00:00|2115.4|2107|2113.7|2105.3|2116.4|2108|2100.6|2092.2|0
1506002400000|2017-09-21 14:00:00|2119.6|2111.2|2131.8|2123.2|2133.3|2124.7|2113|2104.6|0
1506261600000|2017-09-24 14:00:00|2133.5|2124.9|2140.3|2131.7|2143.4|2134.8|2132.8|2124.2|0
1506348000000|2017-09-25 14:00:00|2125.8|2117.4|2111.5|2103.1|2126.8|2118.4|2111.1|2102.7|0
1506434400000|2017-09-26 14:00:00|2107.9|2099.5|2105|2096.6|2108.4|2100|2099.5|2091.1|0
1506520800000|2017-09-27 14:00:00|2113.9|2105.5|2121|2112.6|2123.9|2115.5|2108.6|2100.2|0
1506607200000|2017-09-28 14:00:00|2117.6|2109.2|2130.3|2121.7|2130.5|2121.9|2112|2103.6|0
1506862800000|2017-10-01 13:00:00|2132.7|2124.1|2149.8|2141.2|2156.1|2147.5|2132.7|2124.1|0
1506949200000|2017-10-02 13:00:00|2136.8|2128.2|2135.2|2126.6|2138.3|2129.7|2122.2|2113.8|0
1507035600000|2017-10-03 13:00:00|2124.6|2116.2|2116.8|2108.4|2128|2119.6|2113.8|2105.4|0
1507122000000|2017-10-04 13:00:00|2110.9|2102.5|2112.3|2103.9|2112.4|2104|2106.8|2098.4|0
1507208400000|2017-10-05 13:00:00|2117.3|2108.9|2117.4|2109|2117.9|2109.5|2109.3|2100.9|0
1507467600000|2017-10-08 13:00:00|2133.7|2125.1|2145.4|2136.8|2149.7|2141.1|2133.2|2124.6|0
1507554000000|2017-10-09 13:00:00|2144|2135.4|2159.1|2150.5|2160.8|2152.2|2142.2|2133.6|0
1507640400000|2017-10-10 13:00:00|2173.5|2164.9|2192|2183.2|2192|2183.2|2173.5|2164.9|0
1507726800000|2017-10-11 13:00:00|2187.6|2178.8|2198.2|2189.4|2198.4|2189.6|2180.6|2171.8|0
1507813200000|2017-10-12 13:00:00|2205.4|2196.6|2214.3|2205.5|2215.9|2207.1|2202.7|2193.9|0
1508072400000|2017-10-15 13:00:00|2217.4|2208.6|2218.1|2209.3|2223.5|2214.7|2214.8|2206|0
1508158800000|2017-10-16 13:00:00|2218.7|2209.9|2230.7|2221.7|2231.9|2222.9|2216.5|2207.7|0
1508245200000|2017-10-17 13:00:00|2231.4|2222.4|2209.7|2200.9|2232.2|2223.2|2204.9|2196.1|0
1508331600000|2017-10-18 13:00:00|2213.3|2204.5|2220.3|2211.5|2223.4|2214.6|2213.3|2204.5|0
1508418000000|2017-10-19 13:00:00|2210.7|2201.9|2232.7|2223.7|2239.8|2230.8|2208.8|2200|0
1508677200000|2017-10-22 13:00:00|2242.5|2233.5|2240.3|2231.3|2243.3|2234.3|2236.2|2227.2|0
1508763600000|2017-10-23 13:00:00|2247.1|2238.1|2253.9|2244.9|2257.4|2248.4|2246.5|2237.5|0
1508850000000|2017-10-24 13:00:00|2246.3|2237.3|2244.4|2235.4|2248|2239|2238.5|2229.5|0
1508936400000|2017-10-25 13:00:00|2245.6|2236.6|2254|2245|2254.7|2245.7|2239.8|2230.8|0
1509022800000|2017-10-26 13:00:00|2266.8|2257.8|2253.7|2244.7|2266.9|2257.9|2235.8|2226.8|0
1509282000000|2017-10-29 13:00:00|2270.8|2261.8|2255|2246|2271.3|2262.3|2254.7|2245.7|0
1509368400000|2017-10-30 13:00:00|2255.1|2246.1|2260.1|2251.1|2264.2|2255.2|2253|2244|0
1509454800000|2017-10-31 13:00:00|2274.9|2265.9|2258.5|2249.5|2275.6|2266.6|2255.6|2246.6|0
1509541200000|2017-11-01 13:00:00|2262.1|2253.1|2250.4|2241.4|2264.8|2255.8|2249.6|2240.6|0
1509627600000|2017-11-02 13:00:00|2262|2253|2257.4|2248.4|2266.5|2257.5|2256.1|2247.1|0
1509886800000|2017-11-05 13:00:00|2272|2263|2275|2266|2275.5|2266.5|2266.2|2257.2|0
1509973200000|2017-11-06 13:00:00|2285.1|2275.9|2280.2|2271|2287|2277.8|2277.3|2268.3|0
1510059600000|2017-11-07 13:00:00|2271.7|2262.7|2272.5|2263.5|2274.8|2265.8|2262.8|2253.8|0
1510146000000|2017-11-08 13:00:00|2276.1|2267.1|2278.3|2269.3|2281.4|2272.2|2272|2263|0
1510232400000|2017-11-09 13:00:00|2282.2|2273|2284.3|2275.1|2287.8|2278.6|2279.7|2270.5|0
1510491600000|2017-11-12 13:00:00|2295.3|2286.1|2286.5|2277.3|2299.4|2290.2|2283.2|2274|0
1510578000000|2017-11-13 13:00:00|2277.3|2268.3|2273|2264|2278.3|2269.3|2261.6|2252.6|0
1510664400000|2017-11-14 13:00:00|2270.3|2261.3|2280.5|2271.3|2283.2|2274|2266.6|2257.6|0
1510750800000|2017-11-15 13:00:00|2274.9|2265.9|2287|2277.8|2292.3|2283.1|2274|2265|0
1510837200000|2017-11-16 13:00:00|2291.5|2282.3|2292.1|2282.9|2296.8|2287.6|2285.3|2276.1|0
1511096400000|2017-11-19 13:00:00|2270.5|2261.5|2280.9|2271.7|2283.2|2274|2269.7|2260.7|0
1511182800000|2017-11-20 13:00:00|2290.2|2281|2291.8|2282.6|2294.2|2285|2286.3|2277.1|0
1511269200000|2017-11-21 13:00:00|2292.1|2282.9|2298.9|2289.7|2300.6|2291.4|2291.5|2282.3|0
1511355600000|2017-11-22 13:00:00|2292|2282.8|2281.2|2272|2292.1|2282.9|2278.4|2269.4|0
1511442000000|2017-11-23 13:00:00|2269.3|2260.3|2276.7|2267.7|2277.4|2268.4|2260.5|2251.5|0
1511701200000|2017-11-26 13:00:00|2271.6|2262.6|2276.9|2267.9|2277.3|2268.3|2266|2257|0
1511787600000|2017-11-27 13:00:00|2276.7|2267.7|2285.8|2276.6|2287.3|2278.1|2276.2|2267.2|0
1511874000000|2017-11-28 13:00:00|2295.3|2286.1|2310.2|2301|2320.4|2311.2|2295.2|2286|0
1511960400000|2017-11-29 13:00:00|2327.9|2318.7|2275.5|2266.5|2327.9|2318.7|2268.5|2259.5|0
1512046800000|2017-11-30 13:00:00|2302.5|2293.3|2282.7|2273.5|2302.5|2293.3|2279.6|2270.5|0
1512306000000|2017-12-03 13:00:00|2278.2|2269.2|2266.8|2257.8|2286.5|2277.3|2265.4|2256.4|0
1512392400000|2017-12-04 13:00:00|2251|2242|2287.1|2277.9|2287.8|2278.6|2248.1|2239.1|0
1512478800000|2017-12-05 13:00:00|2291.9|2282.7|2289.4|2280.2|2299.8|2290.6|2282.9|2273.7|0
1512565200000|2017-12-06 13:00:00|2296.3|2287.1|2301.3|2292.1|2304.9|2295.7|2293.7|2284.5|0
1512651600000|2017-12-07 13:00:00|2310.4|2301.2|2318.5|2309.3|2319.3|2310.1|2302.3|2293.1|0
1512910800000|2017-12-10 13:00:00|2309.5|2300.3|2312.7|2303.5|2313.7|2304.5|2301.8|2292.6|0
1512997200000|2017-12-11 13:00:00|2317.3|2308.1|2318.9|2309.7|2326.2|2317|2313.4|2304.2|0
1513083600000|2017-12-12 13:00:00|2305.7|2296.5|2307.2|2298|2307.8|2298.6|2299.6|2290.4|0
1513170000000|2017-12-13 13:00:00|2323.1|2313.9|2308.7|2299.5|2324.2|2315|2306.8|2297.6|0
1513256400000|2017-12-14 13:00:00|2314.5|2305.3|2316.1|2306.9|2319.8|2310.6|2308.9|2299.7|0
1513515600000|2017-12-17 13:00:00|2322.4|2313.2|2326.2|2317|2333.4|2324|2320.1|2310.9|0
1513602000000|2017-12-18 13:00:00|2333.1|2323.7|2335.3|2325.9|2338.7|2329.3|2327|2317.8|0
1513688400000|2017-12-19 13:00:00|2334.6|2325.2|2350.2|2340.8|2351.9|2342.5|2329.8|2320.4|0
1513774800000|2017-12-20 13:00:00|2344.6|2335.2|2370.1|2360.7|2372.4|2363|2339.9|2330.5|0
1513861200000|2017-12-21 13:00:00|2366.6|2357.2|2373.3|2363.9|2381.4|2371.8|2365.9|2356.5|0
1514293200000|2017-12-26 13:00:00|2367.8|2358.4|2372.3|2362.9|2387.4|2377.8|2367.8|2358.4|0
1514379600000|2017-12-27 13:00:00|2371.2|2361.8|2374.5|2365.1|2380.4|2370.8|2366.2|2356.8|0
1514466000000|2017-12-28 13:00:00|2371|2361.6|2361.8|2352.4|2371|2361.6|2357.8|2348.4|0
1514811600000|2018-01-01 13:00:00|2355.3|2345.9|2349.3|2339.9|2361.9|2352.5|2341.4|2332|0
1514898000000|2018-01-02 13:00:00|2341.8|2332.4|2344.6|2335.2|2348.1|2338.7|2335.5|2326.1|0
1514984400000|2018-01-03 13:00:00|2351.7|2342.3|2348.7|2339.3|2355.5|2346.1|2343.6|2334.2|0
1515070800000|2018-01-04 13:00:00|2357.5|2348.1|2353.3|2343.9|2359.4|2350|2348.6|2339.2|0
1515330000000|2018-01-07 13:00:00|2354.4|2345|2348.9|2339.5|2354.4|2345|2342|2332.6|0
1515416400000|2018-01-08 13:00:00|2342.8|2333.4|2332.1|2322.7|2344.3|2334.9|2331.4|2322|0
1515502800000|2018-01-09 13:00:00|2342.5|2333.1|2323.7|2314.5|2343.8|2334.4|2315.1|2305.9|0
1515589200000|2018-01-10 13:00:00|2323.2|2314|2320.8|2311.6|2323.2|2314|2312.7|2303.5|0
1515675600000|2018-01-11 13:00:00|2321.3|2312.1|2306.8|2297.6|2321.5|2312.3|2304.6|2295.4|0
1515934800000|2018-01-14 13:00:00|2319.9|2310.7|2314|2304.8|2324.1|2314.9|2308.4|2299.2|0
1516021200000|2018-01-15 13:00:00|2312.9|2303.7|2331.1|2321.7|2331.1|2321.7|2305.2|2296|0
1516107600000|2018-01-16 13:00:00|2329.1|2319.9|2323.3|2314.1|2333.1|2323.7|2322.9|2313.7|0
1516194000000|2018-01-17 13:00:00|2316.3|2307.1|2325.8|2316.6|2327.8|2318.6|2315.1|2305.9|0
1516280400000|2018-01-18 13:00:00|2331.4|2322|2330.9|2321.5|2335.9|2326.5|2326.1|2316.9|0
1516539600000|2018-01-21 13:00:00|2331.1|2321.7|2323.4|2314.2|2334.2|2324.8|2321.8|2312.6|0
1516626000000|2018-01-22 13:00:00|2328.2|2319|2334|2324.6|2335.6|2326.2|2325|2315.8|0
1516712400000|2018-01-23 13:00:00|2339.1|2329.7|2340.9|2331.5|2343.5|2334.1|2335.1|2325.7|0
1516798800000|2018-01-24 13:00:00|2334.9|2325.5|2345|2335.6|2346.2|2336.8|2326.2|2317|0
1517144400000|2018-01-28 13:00:00|2351.5|2342.1|2363.3|2353.9|2365.2|2355.8|2348.3|2338.9|0
1517230800000|2018-01-29 13:00:00|2350.8|2341.4|2348.3|2338.9|2354|2344.6|2343|2333.6|0
1517317200000|2018-01-30 13:00:00|2335.1|2325.7|2354.5|2345.1|2358|2348.6|2326.6|2317.4|0
1517403600000|2018-01-31 13:00:00|2368.2|2358.8|2385.9|2376.3|2390.7|2381.1|2366.2|2356.8|0
1517490000000|2018-02-01 13:00:00|2382.6|2373|2392.5|2382.9|2398.4|2388.8|2380|2370.4|0
1517749200000|2018-02-04 13:00:00|2371.4|2362|2368.7|2359.3|2383.4|2373.8|2367.1|2357.7|0
1517835600000|2018-02-05 13:00:00|2290.1|2280.9|2262.9|2253.9|2296.4|2287.2|2251.5|2242.5|0
1517922000000|2018-02-06 13:00:00|2311.3|2302.1|2314.1|2304.9|2314.6|2305.4|2297|2287.8|0
1518008400000|2018-02-07 13:00:00|2291.6|2282.4|2306.1|2296.9|2313.7|2304.5|2279.2|2270.2|0
1518094800000|2018-02-08 13:00:00|2249.5|2240.5|2269.4|2260.4|2277.4|2268.4|2249.5|2240.5|0
1518354000000|2018-02-11 13:00:00|2254.2|2245.2|2252.7|2243.7|2256.4|2247.4|2237.5|2228.5|0
1518440400000|2018-02-12 13:00:00|2241.5|2232.5|2262.4|2253.4|2263.4|2254.4|2235.3|2226.3|0
1518526800000|2018-02-13 13:00:00|2250.8|2241.8|2245.1|2236.1|2251.6|2242.6|2240.3|2231.3|0
1518613200000|2018-02-14 13:00:00|2254.6|2245.6|2255.9|2246.9|2261.9|2252.9|2248.9|2239.9|0
1518699600000|2018-02-15 13:00:00|2259.8|2250.8|2240.8|2231.8|2263.5|2254.5|2239.8|2230.8|0
1518958800000|2018-02-18 13:00:00|2242.4|2233.4|2265.1|2256.1|2265.8|2256.8|2241.3|2232.3|0
1519045200000|2018-02-19 13:00:00|2264.8|2255.8|2262.6|2253.6|2267|2258|2256.5|2247.5|0
1519131600000|2018-02-20 13:00:00|2281.3|2272.1|2288.1|2278.9|2288.2|2279|2278.6|2269.6|0
1519218000000|2018-02-21 13:00:00|2324.1|2314.9|2315.1|2305.9|2325.9|2316.7|2307.9|2298.7|0
1519304400000|2018-02-22 13:00:00|2325.8|2316.6|2323|2313.8|2331.6|2322.2|2320.8|2311.6|0
1519563600000|2018-02-25 13:00:00|2332.3|2322.9|2323.9|2314.7|2334.8|2325.4|2321.6|2312.4|0
1519650000000|2018-02-26 13:00:00|2334.5|2325.1|2328.1|2318.9|2339.7|2330.3|2326.9|2317.7|0
1519736400000|2018-02-27 13:00:00|2308.2|2299|2304.3|2295.1|2313.4|2304.2|2299.3|2290.1|0
1519822800000|2018-02-28 13:00:00|2291.1|2281.9|2284.8|2275.6|2293.4|2284.2|2270.6|2261.6|0
1519909200000|2018-03-01 13:00:00|2264.2|2255.2|2263.9|2254.9|2268.5|2259.5|2257.8|2248.8|0
1520168400000|2018-03-04 13:00:00|2261.1|2252.1|2251.2|2242.2|2274|2265|2251|2242|0
1520254800000|2018-03-05 13:00:00|2276|2267|2272.1|2263.1|2287.5|2278.3|2269.6|2260.6|0
1520341200000|2018-03-06 13:00:00|2257.3|2248.3|2254.9|2245.9|2263|2254|2250|2241|0
1520427600000|2018-03-07 13:00:00|2267.4|2258.4|2279.8|2270.6|2286.8|2277.6|2267.4|2258.4|0
1520514000000|2018-03-08 13:00:00|2298.6|2289.4|2303.6|2294.4|2305.7|2296.5|2290.4|2281.2|0
1520773200000|2018-03-11 13:00:00|2323.4|2314.2|2299.3|2290.1|2323.4|2314.2|2299.3|2290.1|0
1520859600000|2018-03-12 13:00:00|2298.9|2289.7|2294.1|2284.9|2302|2292.8|2290.3|2281.1|0
1520946000000|2018-03-13 13:00:00|2277.2|2268.2|2286.1|2276.9|2286.8|2277.6|2272.5|2263.5|0
1521032400000|2018-03-14 13:00:00|2289.1|2279.9|2287.6|2278.4|2293.6|2284.4|2281|2271.8|0
1521118800000|2018-03-15 13:00:00|2300|2290.8|2303.3|2294.1|2306.2|2297|2298.5|2289.3|0
1521378000000|2018-03-18 13:00:00|2315.8|2306.6|2308.6|2299.4|2315.9|2306.7|2298.6|2289.4|0
1521464400000|2018-03-19 13:00:00|2297.7|2288.5|2306.7|2297.5|2309.6|2300.4|2292.8|2283.6|0
1521550800000|2018-03-20 13:00:00|2306.4|2297.2|2304.8|2295.6|2308.8|2299.6|2297.1|2287.9|0
1521637200000|2018-03-21 13:00:00|2284.2|2275|2290.1|2280.9|2300.2|2291|2278.2|2269.2|0
1521723600000|2018-03-22 13:00:00|2253.3|2244.3|2244.2|2235.2|2261.8|2252.8|2236.7|2227.7|0
1521982800000|2018-03-25 13:00:00|2229.5|2220.6|2238.8|2229.8|2239.4|2230.4|2221.1|2212.3|0
1522069200000|2018-03-26 13:00:00|2250.3|2241.3|2274.1|2265.1|2278.4|2269.4|2248|2239|0
1522155600000|2018-03-27 13:00:00|2259|2250|2249|2240|2260.1|2251.1|2241.3|2232.3|0
1522242000000|2018-03-28 13:00:00|2251.1|2242.1|2235|2226|2253.4|2244.4|2234.3|2225.3|0
1522677600000|2018-04-02 14:00:00|2201.7|2192.9|2203|2194.2|2213.7|2204.9|2189.3|2180.5|0
1522764000000|2018-04-03 14:00:00|2191.4|2182.6|2185.5|2176.7|2194.4|2185.6|2176.9|2168.3|0
1522850400000|2018-04-04 14:00:00|2191.4|2182.6|2197.1|2188.3|2200.2|2191.4|2187|2178.2|0
1522936800000|2018-04-05 14:00:00|2181.8|2173|2198|2189.2|2204.7|2195.9|2180.1|2171.3|0
1523196000000|2018-04-08 14:00:00|2193.5|2184.7|2212.5|2203.7|2213.5|2204.7|2189.6|2180.8|0
1523282400000|2018-04-09 14:00:00|2209.8|2201|2205|2196.2|2219.6|2210.8|2202.6|2193.8|0
1523368800000|2018-04-10 14:00:00|2186.4|2177.6|2180.2|2171.4|2193.4|2184.6|2178.3|2169.7|0
1523455200000|2018-04-11 14:00:00|2180.4|2171.6|2192.9|2184.1|2196.3|2187.5|2179|2170.4|0
1523541600000|2018-04-12 14:00:00|2201.6|2192.8|2210.8|2202|2217|2208.2|2200.3|2191.5|0
1523800800000|2018-04-15 14:00:00|2208.8|2200|2206.5|2197.7|2219.9|2211.1|2204.2|2195.4|0
1523887200000|2018-04-16 14:00:00|2213.8|2205|2209.5|2200.7|2217.5|2208.7|2208.7|2199.9|0
1523973600000|2018-04-17 14:00:00|2222.2|2213.4|2241|2232|2245.1|2236.1|2222.2|2213.4|0
1524060000000|2018-04-18 14:00:00|2249.1|2240.1|2243.7|2234.7|2251|2242|2239.9|2230.9|0
1524146400000|2018-04-19 14:00:00|2243.2|2234.2|2243.8|2234.8|2250.1|2241.1|2240.1|2231.1|0
1524405600000|2018-04-22 14:00:00|2244.3|2235.3|2235|2226|2246|2237|2231.1|2222.1|0
1524492000000|2018-04-23 14:00:00|2256.1|2247.1|2278.4|2269.4|2280.4|2271.2|2255.8|2246.8|0
1524664800000|2018-04-25 14:00:00|2263.4|2254.4|2285.1|2275.9|2297|2287.8|2263.4|2254.4|0
1524751200000|2018-04-26 14:00:00|2299.8|2290.6|2297|2287.8|2307.6|2298.4|2294.5|2285.3|0
1525010400000|2018-04-29 14:00:00|2309.3|2300.1|2306.2|2297|2314.1|2304.9|2302.4|2293.2|0
1525096800000|2018-04-30 14:00:00|2307.2|2298|2305.6|2296.4|2311.9|2302.7|2302.3|2293.1|0
1525183200000|2018-05-01 14:00:00|2323.2|2314|2334.5|2325.1|2341.2|2331.8|2317.4|2308.2|0
1525269600000|2018-05-02 14:00:00|2362|2352.6|2346.8|2337.4|2373.9|2364.5|2346.2|2336.8|0
1525356000000|2018-05-03 14:00:00|2346|2336.6|2326.7|2317.5|2346|2336.6|2325|2315.8|0
1525615200000|2018-05-06 14:00:00|2341.6|2332.2|2331.3|2321.9|2349.5|2340.1|2330|2320.6|0
1525701600000|2018-05-07 14:00:00|2329.1|2319.9|2324.7|2315.5|2340.4|2331|2324|2314.8|0
1525788000000|2018-05-08 14:00:00|2332.4|2323|2330.5|2321.1|2333.2|2323.8|2318.1|2308.9|0
1525874400000|2018-05-09 14:00:00|2337.1|2327.7|2350|2340.6|2351.5|2342.1|2334.6|2325.2|0
1525960800000|2018-05-10 14:00:00|2366.1|2356.7|2372.8|2363.4|2376|2366.6|2362.1|2352.7|0
1526220000000|2018-05-13 14:00:00|2378.8|2369.4|2373.7|2364.3|2383.3|2373.7|2370.5|2361.1|0
1526306400000|2018-05-14 14:00:00|2373.1|2363.7|2373.9|2364.5|2380.9|2371.3|2364|2354.6|0
1526392800000|2018-05-15 14:00:00|2379.6|2370.2|2389.9|2380.3|2397.6|2388|2378.1|2368.7|0
1526479200000|2018-05-16 14:00:00|2385.2|2375.6|2391.8|2382.2|2395.2|2385.6|2379.9|2370.3|0
1526565600000|2018-05-17 14:00:00|2394.4|2384.8|2384|2374.4|2394.4|2384.8|2382.6|2373|0
1526824800000|2018-05-20 14:00:00|2384|2374.4|2397|2387.4|2397.4|2387.8|2383.3|2373.7|0
1526911200000|2018-05-21 14:00:00|2388.7|2379.1|2378.2|2368.8|2389.9|2380.3|2371|2361.6|0
1526997600000|2018-05-22 14:00:00|2368.2|2358.8|2362.6|2353.2|2372.7|2363.3|2361.3|2351.9|0
1527084000000|2018-05-23 14:00:00|2389.7|2380.1|2397.4|2387.8|2409.1|2399.5|2384.5|2374.9|0
1527170400000|2018-05-24 14:00:00|2425.5|2415.9|2436.1|2426.3|2439.7|2429.9|2425.5|2415.9|0
1527429600000|2018-05-27 14:00:00|2446.2|2436.4|2425.5|2415.9|2449|2439.2|2419.6|2410|0
1527516000000|2018-05-28 14:00:00|2424.4|2414.8|2410.7|2401.1|2430.8|2421|2408.8|2399.2|0
1527602400000|2018-05-29 14:00:00|2407.1|2397.5|2408.5|2398.9|2412.7|2403.1|2398.2|2388.6|0
1527688800000|2018-05-30 14:00:00|2414|2404.4|2415.5|2405.9|2417.9|2408.3|2411.2|2401.6|0
1527775200000|2018-05-31 14:00:00|2407.1|2397.5|2413.2|2403.6|2417.6|2408|2401.5|2391.9|0
1528034400000|2018-06-03 14:00:00|2424.1|2414.5|2427.3|2417.7|2434.6|2424.8|2422.4|2412.8|0
1528120800000|2018-06-04 14:00:00|2412.4|2402.8|2410.1|2400.5|2418.7|2409.1|2407.8|2398.2|0
1528207200000|2018-06-05 14:00:00|2421.1|2411.5|2423|2413.4|2426.8|2417.2|2414.7|2405.1|0
1528293600000|2018-06-06 14:00:00|2409.2|2399.6|2430|2420.2|2433.4|2423.6|2408.6|2399|0
1528380000000|2018-06-07 14:00:00|2430.1|2420.3|2442.9|2433.1|2444.8|2435|2429.4|2419.8|0
1528725600000|2018-06-11 14:00:00|2452.3|2442.5|2458.5|2448.7|2459|2449.2|2446.2|2436.4|0
1528812000000|2018-06-12 14:00:00|2448.4|2438.6|2434.2|2424.4|2456.6|2446.8|2431|2421.2|0
1528898400000|2018-06-13 14:00:00|2430.7|2420.9|2429.1|2419.5|2436.4|2426.6|2428.9|2419.3|0
1528984800000|2018-06-14 14:00:00|2445.3|2435.5|2449.6|2439.8|2450.8|2441|2441.2|2431.4|0
1529244000000|2018-06-17 14:00:00|2466.3|2456.5|2452.7|2442.9|2466.3|2456.5|2448.1|2438.3|0
1529330400000|2018-06-18 14:00:00|2468.3|2458.5|2448|2438.2|2469|2459.2|2448|2438.2|0
1529416800000|2018-06-19 14:00:00|2468.7|2458.9|2470|2460.2|2470.7|2460.9|2456.1|2446.3|0
1529503200000|2018-06-20 14:00:00|2513.4|2503.4|2524.9|2514.9|2528.3|2518.3|2512.2|2502.2|0
1529589600000|2018-06-21 14:00:00|2520.2|2510.2|2489.3|2479.3|2521|2511|2487.4|2477.4|0
1529848800000|2018-06-24 14:00:00|2491.9|2481.9|2492.8|2482.8|2497.6|2487.6|2483.7|2473.7|0
1529935200000|2018-06-25 14:00:00|2471.5|2461.7|2474.2|2464.4|2476.7|2466.9|2465.7|2455.9|0
1530021600000|2018-06-26 14:00:00|2472.7|2462.9|2500.1|2490.1|2502.5|2492.5|2469.7|2459.9|0
1530108000000|2018-06-27 14:00:00|2479.8|2470|2471.4|2461.6|2485.6|2475.6|2465.9|2456.1|0
1530194400000|2018-06-28 14:00:00|2469.9|2460.1|2469.9|2460.1|2478.4|2468.6|2465.5|2455.7|0
1530453600000|2018-07-01 14:00:00|2473.2|2463.4|2445.4|2435.6|2473.2|2463.4|2445.3|2435.5|0
1530540000000|2018-07-02 14:00:00|2463.8|2454|2470.8|2461|2476.1|2466.3|2460.2|2450.4|0
1530626400000|2018-07-03 14:00:00|2464.8|2455|2464.6|2454.8|2467.6|2457.8|2448.5|2438.7|0
1530712800000|2018-07-04 14:00:00|2460.3|2450.5|2461.3|2451.5|2465.9|2456.1|2453.9|2444.1|0
1530799200000|2018-07-05 14:00:00|2455.7|2445.9|2474.5|2464.7|2476|2466.2|2452.7|2442.9|0
1531058400000|2018-07-08 14:00:00|2482.7|2472.7|2480.1|2470.1|2490.8|2480.8|2477.8|2468|0
1531144800000|2018-07-09 14:00:00|2482.1|2472.1|2476.1|2466.3|2495|2485|2475.3|2465.5|0
1531231200000|2018-07-10 14:00:00|2483.6|2473.6|2480.6|2470.6|2495|2485|2478.8|2469|0
1531317600000|2018-07-11 14:00:00|2496.8|2486.8|2501.4|2491.4|2511.6|2501.6|2491.9|2481.9|0
1531404000000|2018-07-12 14:00:00|2499.9|2489.9|2503.2|2493.2|2505.9|2495.9|2493.6|2483.6|0
1531663200000|2018-07-15 14:00:00|2511.4|2501.4|2505.9|2495.9|2519.9|2509.9|2505.4|2495.4|0
1531749600000|2018-07-16 14:00:00|2497.6|2487.6|2481.7|2471.7|2502.2|2492.2|2480.9|2470.9|0
1531836000000|2018-07-17 14:00:00|2500|2490|2503.2|2493.2|2511.1|2501.1|2499.9|2489.9|0
1531922400000|2018-07-18 14:00:00|2508.1|2498.1|2508|2498|2513.1|2503.1|2503.4|2493.4|0
1532008800000|2018-07-19 14:00:00|2507.7|2497.7|2521.4|2511.4|2523.7|2513.7|2505|2495|0
1532268000000|2018-07-22 14:00:00|2507.8|2497.8|2493.7|2483.7|2508.1|2498.1|2491.9|2481.9|0
1532354400000|2018-07-23 14:00:00|2503.7|2493.7|2515.4|2505.4|2522.2|2512.2|2503.7|2493.7|0
1532440800000|2018-07-24 14:00:00|2518.5|2508.5|2512.3|2502.3|2518.5|2508.5|2506.4|2496.4|0
1532527200000|2018-07-25 14:00:00|2502.1|2492.1|2510.9|2500.9|2514.6|2504.6|2494.4|2484.4|0
1532613600000|2018-07-26 14:00:00|2545.3|2535.1|2541.8|2531.6|2546.4|2536.2|2533.2|2523|0
1532872800000|2018-07-29 14:00:00|2521.5|2511.5|2541.5|2531.3|2542.5|2532.3|2517.7|2507.7|0
1532959200000|2018-07-30 14:00:00|2517.9|2507.9|2523.3|2513.3|2528.4|2518.4|2512.1|2502.1|0
1533045600000|2018-07-31 14:00:00|2520.1|2510.1|2511.7|2501.7|2522.9|2512.9|2511.2|2501.2|0
1533132000000|2018-08-01 14:00:00|2513.7|2503.7|2505.3|2495.3|2513.7|2503.7|2497.9|2487.9|0
1533218400000|2018-08-02 14:00:00|2530.2|2520|2520.8|2510.8|2536.6|2526.4|2517.4|2507.4|0
1533477600000|2018-08-05 14:00:00|2516.3|2506.3|2503.1|2493.1|2521.9|2511.9|2499.4|2489.4|0
1533564000000|2018-08-06 14:00:00|2499.1|2489.1|2484.4|2474.4|2500.4|2490.4|2475.3|2465.5|0
1533650400000|2018-08-07 14:00:00|2477.4|2467.6|2482.6|2472.6|2490.4|2480.4|2472.7|2462.9|0
1533736800000|2018-08-08 14:00:00|2514.8|2504.8|2529.5|2519.5|2530.2|2520|2506.2|2496.2|0
1533823200000|2018-08-09 14:00:00|2542|2531.8|2531.6|2521.4|2546|2535.8|2529.4|2519.4|0
1534082400000|2018-08-12 14:00:00|2529.1|2519.1|2510.6|2500.6|2529.1|2519.1|2508.2|2498.2|0
1534168800000|2018-08-13 14:00:00|2513.9|2503.9|2528.6|2518.6|2540.7|2530.5|2508.8|2498.8|0
1534255200000|2018-08-14 14:00:00|2513.3|2503.3|2538.9|2528.7|2541|2530.8|2513.3|2503.3|0
1534341600000|2018-08-15 14:00:00|2538.8|2528.6|2543.7|2533.5|2544.9|2534.7|2529.5|2519.5|0
1534428000000|2018-08-16 14:00:00|2549.2|2539|2555.8|2545.6|2560.1|2549.9|2547.4|2537.2|0
1534687200000|2018-08-19 14:00:00|2574.9|2564.7|2558|2547.8|2576.5|2566.3|2556.2|2546|0
1534773600000|2018-08-20 14:00:00|2557.5|2547.3|2563.3|2553.1|2564.9|2554.7|2553.6|2543.4|0
1534860000000|2018-08-21 14:00:00|2559|2548.8|2557.5|2547.3|2563.8|2553.6|2551.7|2541.5|0
1534946400000|2018-08-22 14:00:00|2556.9|2546.7|2548|2537.8|2559.2|2549|2537|2526.8|0
1535032800000|2018-08-23 14:00:00|2579.2|2569|2575.6|2565.4|2586.8|2576.4|2564.8|2554.6|0
1535292000000|2018-08-26 14:00:00|2579.8|2569.6|2592.7|2582.3|2595.1|2584.7|2579.8|2569.6|0
1535378400000|2018-08-27 14:00:00|2589.9|2579.5|2588.2|2577.8|2596.1|2585.7|2583.9|2573.5|0
1535464800000|2018-08-28 14:00:00|2586.5|2576.1|2589.6|2579.2|2600|2589.6|2586.1|2575.7|0
1535551200000|2018-08-29 14:00:00|2605.9|2595.5|2596.2|2585.8|2607.9|2597.5|2587.3|2576.9|0
1535637600000|2018-08-30 14:00:00|2590.3|2579.9|2593.6|2583.2|2597.2|2586.8|2586.4|2576|0
1535896800000|2018-09-02 14:00:00|2595|2584.6|2589.1|2578.7|2597.1|2586.7|2581.9|2571.5|0
1535983200000|2018-09-03 14:00:00|2579.3|2569.1|2582.7|2572.3|2585|2574.6|2575|2564.8|0
1536069600000|2018-09-04 14:00:00|2583.4|2573|2570.9|2560.7|2583.4|2573|2568|2557.8|0
1536156000000|2018-09-05 14:00:00|2547.1|2536.9|2527.3|2517.3|2549.2|2539|2524.6|2514.6|0
1536242400000|2018-09-06 14:00:00|2483.9|2473.9|2509.2|2499.2|2512.5|2502.5|2483.9|2473.9|0
1536501600000|2018-09-09 14:00:00|2505.5|2495.5|2507.2|2497.2|2524.7|2514.7|2502.5|2492.5|0
1536588000000|2018-09-10 14:00:00|2496.6|2486.6|2496.8|2486.8|2504.7|2494.7|2492.9|2482.9|0
1536674400000|2018-09-11 14:00:00|2492.3|2482.3|2503|2493|2508.7|2498.7|2491|2481|0
1536760800000|2018-09-12 14:00:00|2500|2490|2481.6|2471.6|2502.7|2492.7|2481.6|2471.6|0
1536847200000|2018-09-13 14:00:00|2473.8|2464|2479.1|2469.3|2484|2474|2464.9|2455.1|0
1537106400000|2018-09-16 14:00:00|2483.3|2473.3|2498.3|2488.3|2499.3|2489.3|2477.9|2468.1|0
1537192800000|2018-09-17 14:00:00|2477.4|2467.6|2469.3|2459.5|2486.4|2476.4|2468|2458.2|0
1537279200000|2018-09-18 14:00:00|2474.3|2464.5|2478.3|2468.5|2482.1|2472.1|2470.3|2460.5|0
1537365600000|2018-09-19 14:00:00|2462.2|2452.4|2444.4|2434.6|2463.2|2453.4|2441.8|2432|0
1537452000000|2018-09-20 14:00:00|2437.1|2427.3|2444.6|2434.8|2452.9|2443.1|2432.5|2422.7|0
1537711200000|2018-09-23 14:00:00|2440.7|2430.9|2448.7|2438.9|2453.7|2443.9|2439.9|2430.1|0
1537797600000|2018-09-24 14:00:00|2438.5|2428.7|2443.6|2433.8|2446.8|2437|2433.5|2423.7|0
1537884000000|2018-09-25 14:00:00|2442.3|2432.5|2454.8|2445|2455.3|2445.5|2437|2427.2|0
1537970400000|2018-09-26 14:00:00|2458.9|2449.1|2460.9|2451.1|2468.6|2458.8|2455.8|2446|0
1538056800000|2018-09-27 14:00:00|2477.9|2468.1|2469.3|2459.5|2487.4|2477.4|2462.4|2452.6|0
1538316000000|2018-09-30 14:00:00|2450|2440.2|2450.8|2441|2454.6|2444.8|2440.7|2430.9|0
1538402400000|2018-10-01 14:00:00|2449.4|2439.6|2409.9|2400.3|2451.3|2441.5|2406.9|2397.3|0
1538488800000|2018-10-02 14:00:00|2408|2398.4|2425.4|2415.8|2427.3|2417.7|2405.6|2396|0
1538575200000|2018-10-03 14:00:00|2424.8|2415.2|2416.7|2407.1|2437.5|2427.7|2415.4|2405.8|0
1538661600000|2018-10-04 14:00:00|2409.5|2399.9|2412.5|2402.9|2423.4|2413.8|2407.5|2397.9|0
1538917200000|2018-10-07 13:00:00|2402.9|2393.3|2390|2380.4|2402.9|2393.3|2388|2378.4|0
1539003600000|2018-10-08 13:00:00|2377.7|2368.3|2374.3|2364.9|2380.9|2371.3|2361.9|2352.5|0
1539090000000|2018-10-09 13:00:00|2389.5|2379.9|2422.7|2413.1|2423.1|2413.5|2380.3|2370.7|0
1539176400000|2018-10-10 13:00:00|2373.3|2363.9|2363.7|2354.3|2387.1|2377.5|2359.1|2349.7|0
1539262800000|2018-10-11 13:00:00|2332.7|2323.3|2368|2358.6|2374.2|2364.8|2332.7|2323.3|0
1539522000000|2018-10-14 13:00:00|2354.4|2345|2373|2363.6|2373.7|2364.3|2348.5|2339.1|0
1539608400000|2018-10-15 13:00:00|2374.1|2364.7|2409.6|2400|2411.5|2401.9|2374.1|2364.7|0
1539694800000|2018-10-16 13:00:00|2432|2422.2|2446.8|2437|2447.6|2437.8|2419|2409.4|0
1539781200000|2018-10-17 13:00:00|2438.9|2429.1|2449.6|2439.8|2450.7|2440.9|2432|2422.2|0
1539867600000|2018-10-18 13:00:00|2432.5|2422.7|2432.2|2422.4|2439.6|2429.8|2423.2|2413.6|0
1540126800000|2018-10-21 13:00:00|2416.3|2406.7|2395.3|2385.7|2416.7|2407.1|2385.1|2375.5|0
1540213200000|2018-10-22 13:00:00|2413.9|2404.3|2392.6|2383|2414.7|2405.1|2384.2|2374.6|0
1540299600000|2018-10-23 13:00:00|2379.5|2370.1|2358.7|2349.3|2390.5|2380.9|2356.8|2347.4|0
1540386000000|2018-10-24 13:00:00|2309.1|2299.9|2284|2274.8|2310.8|2301.6|2283.6|2274.4|0
1540472400000|2018-10-25 13:00:00|2282.4|2273.2|2243.2|2234.2|2282.4|2273.2|2235.1|2226.1|0
1540731600000|2018-10-28 13:00:00|2250|2241|2256.2|2247.2|2266.3|2257.3|2238.9|2229.9|0
1540818000000|2018-10-29 13:00:00|2229.5|2220.6|2288|2278.8|2289.6|2280.4|2229.5|2220.6|0
1540904400000|2018-10-30 13:00:00|2284.6|2275.4|2260.7|2251.7|2293.2|2284|2254.5|2245.5|0
1540990800000|2018-10-31 13:00:00|2270|2261|2280.3|2271.1|2288.5|2279.3|2267.7|2258.7|0
1541077200000|2018-11-01 13:00:00|2281|2271.8|2297.7|2288.5|2304.6|2295.4|2280.1|2270.9|0
1541336400000|2018-11-04 13:00:00|2290.5|2281.3|2277|2268|2301.6|2292.4|2270.1|2261.1|0
1541422800000|2018-11-05 13:00:00|2268.8|2259.8|2263.5|2254.5|2275.7|2266.7|2255.9|2246.9|0
1541509200000|2018-11-06 13:00:00|2255.8|2246.8|2276.3|2267.3|2278.9|2269.9|2249.2|2240.2|0
1541595600000|2018-11-07 13:00:00|2287.7|2278.5|2293|2283.8|2299.5|2290.3|2282.8|2273.6|0
1541682000000|2018-11-08 13:00:00|2277.4|2268.4|2272.8|2263.8|2279.8|2270.6|2262.8|2253.8|0
1541941200000|2018-11-11 13:00:00|2276.3|2267.3|2295.3|2286.1|2303.4|2294.2|2276.3|2267.3|0
1542027600000|2018-11-12 13:00:00|2258.2|2249.2|2257.7|2248.7|2267|2258|2245.6|2236.6|0
1542114000000|2018-11-13 13:00:00|2267.4|2258.4|2236.9|2227.9|2279|2270|2235.4|2226.4|0
1542200400000|2018-11-14 13:00:00|2255.3|2246.3|2252.5|2243.5|2265.7|2256.7|2239.5|2230.5|0
1542286800000|2018-11-15 13:00:00|2250.9|2241.9|2239.7|2230.7|2250.9|2241.9|2230.7|2221.7|0
1542546000000|2018-11-18 13:00:00|2228.7|2219.9|2213.2|2204.4|2233.6|2224.6|2213.2|2204.4|0
1542632400000|2018-11-19 13:00:00|2192.1|2183.3|2180.2|2171.4|2195.3|2186.5|2177.7|2169.1|0
1542718800000|2018-11-20 13:00:00|2156|2147.4|2169.8|2161.2|2174.4|2165.8|2152.7|2144.1|0
1542805200000|2018-11-21 13:00:00|2171.3|2162.7|2175.6|2167|2178|2169.4|2154.5|2145.9|0
1542891600000|2018-11-22 13:00:00|2177.9|2169.3|2188.3|2179.5|2196.3|2187.5|2176|2167.4|0
1543150800000|2018-11-25 13:00:00|2173.2|2164.6|2177.5|2168.9|2187.7|2178.9|2165|2156.4|0
1543237200000|2018-11-26 13:00:00|2200.6|2191.8|2200.4|2191.6|2202.1|2193.3|2184.6|2175.8|0
1543323600000|2018-11-27 13:00:00|2203.3|2194.5|2192.4|2183.6|2205|2196.2|2187|2178.2|0
1543410000000|2018-11-28 13:00:00|2182.6|2173.8|2190.5|2181.7|2194.7|2185.9|2162.6|2154|0
1543496400000|2018-11-29 13:00:00|2164.9|2156.3|2147.7|2139.1|2169.7|2161.1|2145.2|2136.6|0
1543755600000|2018-12-02 13:00:00|2185.6|2176.8|2180.9|2172.1|2193|2184.2|2174|2165.4|0
1543842000000|2018-12-03 13:00:00|2149.6|2141|2145.3|2136.7|2158.6|2150|2141.8|2133.2|0
1543928400000|2018-12-04 13:00:00|2108.5|2100.1|2124.9|2116.5|2124.9|2116.5|2107.8|2099.4|0
1544014800000|2018-12-05 13:00:00|2127|2118.6|2119.1|2110.7|2134.7|2126.1|2116|2107.6|0
1544101200000|2018-12-06 13:00:00|2125.3|2116.9|2143.9|2135.3|2153.4|2144.8|2125.3|2116.9|0
1544360400000|2018-12-09 13:00:00|2118.1|2109.7|2092|2083.6|2118.1|2109.7|2086.3|2077.9|0
1544446800000|2018-12-10 13:00:00|2090|2081.6|2082.2|2073.8|2092.3|2083.9|2070.6|2062.4|0
1544533200000|2018-12-11 13:00:00|2087|2078.6|2113.9|2105.5|2117.1|2108.7|2086.8|2078.4|0
1544619600000|2018-12-12 13:00:00|2128.1|2119.7|2125.4|2117|2135.9|2127.3|2124|2115.6|0
1544706000000|2018-12-13 13:00:00|2110.1|2101.7|2112.1|2103.7|2127.1|2118.7|2108.6|2100.2|0
1544965200000|2018-12-16 13:00:00|2110.7|2102.3|2137.4|2128.8|2141.2|2132.6|2099.9|2091.5|0
1545051600000|2018-12-17 13:00:00|2107.6|2099.2|2113.5|2105.1|2117.4|2109|2095.9|2087.5|0
1545138000000|2018-12-18 13:00:00|2101.8|2093.4|2102.3|2093.9|2108.8|2100.4|2093.7|2085.3|0
1545224400000|2018-12-19 13:00:00|2086.1|2077.7|2080.4|2072|2107.6|2099.2|2080.4|2072|0
1545310800000|2018-12-20 13:00:00|2086.1|2077.7|2040.3|2032.1|2089.3|2080.9|2039.3|2031.1|0
1545570000000|2018-12-23 13:00:00|2033.5|2025.3|2059.1|2050.9|2067|2058.8|2031.4|2023.2|0
1545829200000|2018-12-26 13:00:00|2093.7|2085.3|2099.1|2090.7|2103.6|2095.2|2076.6|2068.4|0
1545915600000|2018-12-27 13:00:00|2104.3|2095.9|2109.2|2100.8|2118.5|2110.1|2100.3|2091.9|0
1546174800000|2018-12-30 13:00:00|2122.1|2113.7|2112.9|2104.5|2122.1|2113.7|2109.9|2101.5|0
1546347600000|2019-01-01 13:00:00|2093.1|2084.7|2068.7|2060.5|2111.3|2102.9|2067.4|2059.2|0
1546434000000|2019-01-02 13:00:00|2088|2079.6|2074.6|2066.4|2103.4|2095|2072|2063.8|0
1546520400000|2019-01-03 13:00:00|2065.1|2056.9|2080.7|2072.3|2085.9|2077.5|2062|2053.8|0
1546779600000|2019-01-06 13:00:00|2098.5|2090.1|2104.3|2095.9|2117.5|2109.1|2098.5|2090.1|0
1546866000000|2019-01-07 13:00:00|2095.4|2087|2133.3|2124.7|2133.8|2125.2|2093.9|2085.5|0
1546952400000|2019-01-08 13:00:00|2130.7|2122.1|2140.6|2132|2146.3|2137.7|2126.7|2118.3|0
1547038800000|2019-01-09 13:00:00|2149.3|2140.7|2133.1|2124.5|2152.7|2144.1|2128.5|2120.1|0
1547125200000|2019-01-10 13:00:00|2150.6|2142|2146.6|2138|2163.4|2154.8|2145.7|2137.1|0
1547384400000|2019-01-13 13:00:00|2129.7|2121.1|2123.6|2115.2|2130.5|2121.9|2108|2099.6|0
1547470800000|2019-01-14 13:00:00|2128|2119.6|2154.5|2145.9|2155.3|2146.7|2125.5|2117.1|0
1547557200000|2019-01-15 13:00:00|2157.1|2148.5|2169.5|2160.9|2171.2|2162.6|2156.1|2147.5|0
1547643600000|2019-01-16 13:00:00|2172.7|2164.1|2165.9|2157.3|2173.7|2165.1|2156.6|2148|0
1547730000000|2019-01-17 13:00:00|2170.2|2161.6|2177.6|2169|2181.4|2172.6|2167.2|2158.6|0
1547989200000|2019-01-20 13:00:00|2199.2|2190.4|2205.5|2196.7|2212.8|2204|2199.2|2190.4|0
1548075600000|2019-01-21 13:00:00|2204.5|2195.7|2204.1|2195.3|2208.8|2200|2199|2190.2|0
1548162000000|2019-01-22 13:00:00|2204.8|2196|2203.3|2194.5|2213.9|2205.1|2201.6|2192.8|0
1548248400000|2019-01-23 13:00:00|2216|2207.2|2212.9|2204.1|2218.5|2209.7|2207.5|2198.7|0
1548334800000|2019-01-24 13:00:00|2221|2212.2|2236.9|2227.9|2242.5|2233.5|2216.8|2208|0
1548680400000|2019-01-28 13:00:00|2222.7|2213.9|2212.7|2203.9|2222.7|2213.9|2206.9|2198.1|0
1548766800000|2019-01-29 13:00:00|2209.5|2200.7|2196|2187.2|2217.6|2208.8|2189.2|2180.4|0
1548853200000|2019-01-30 13:00:00|2200.3|2191.5|2203.5|2194.7|2211.2|2202.4|2193.9|2185.1|0
1548939600000|2019-01-31 13:00:00|2215.9|2207.1|2193.8|2185|2218.2|2209.4|2191.5|2182.7|0
1549198800000|2019-02-03 13:00:00|2201.9|2193.1|2209.4|2200.6|2215|2206.2|2189.6|2180.8|0
1549285200000|2019-02-04 13:00:00|2209.8|2201|2223.1|2214.3|2233.6|2224.6|2209.4|2200.6|0
1549371600000|2019-02-05 13:00:00|2236.1|2227.1|2259.5|2250.5|2265.5|2256.5|2231.5|2222.5|0
1549458000000|2019-02-06 13:00:00|2278|2269|2280.4|2271.2|2284.8|2275.6|2272|2263|0
1549544400000|2019-02-07 13:00:00|2266.7|2257.7|2259.3|2250.3|2268.7|2259.7|2253.4|2244.4|0
1549803600000|2019-02-10 13:00:00|2266.2|2257.2|2260.5|2251.5|2266.3|2257.3|2256.2|2247.2|0
1549890000000|2019-02-11 13:00:00|2264.9|2255.9|2269.9|2260.9|2270.4|2261.4|2250.1|2241.1|0
1549976400000|2019-02-12 13:00:00|2273.2|2264.2|2263.9|2254.9|2275.5|2266.5|2260.8|2251.8|0
1550062800000|2019-02-13 13:00:00|2271.3|2262.3|2265.8|2256.8|2278.3|2269.3|2262.8|2253.8|0
1550149200000|2019-02-14 13:00:00|2265.3|2256.3|2269.9|2260.9|2272.4|2263.4|2260.1|2251.1|0
1550408400000|2019-02-17 13:00:00|2278.8|2269.8|2265.7|2256.7|2285.7|2276.5|2265.2|2256.2|0
1550494800000|2019-02-18 13:00:00|2266.7|2257.7|2261.7|2252.7|2271.3|2262.3|2258.2|2249.2|0
1550581200000|2019-02-19 13:00:00|2250.4|2241.4|2237.7|2228.7|2253.5|2244.5|2232.3|2223.3|0
1550667600000|2019-02-20 13:00:00|2278|2269|2328.3|2319.1|2336.1|2326.7|2278|2269|0
1550754000000|2019-02-21 13:00:00|2325.9|2316.7|2357.9|2348.5|2361|2351.6|2323.4|2314.2|0
1551013200000|2019-02-24 13:00:00|2357.6|2348.2|2341.2|2331.8|2359.7|2350.3|2333|2323.6|0
1551099600000|2019-02-25 13:00:00|2313|2303.8|2285.8|2276.6|2314.4|2305.2|2279|2270|0
1551186000000|2019-02-26 13:00:00|2295.9|2286.7|2298.5|2289.3|2304.4|2295.2|2295.4|2286.2|0
1551272400000|2019-02-27 13:00:00|2303.2|2294|2301.2|2292|2306|2296.8|2284.3|2275.1|0
1551358800000|2019-02-28 13:00:00|2319.9|2310.7|2327.4|2318.2|2336.3|2326.9|2315.5|2306.3|0
1551618000000|2019-03-03 13:00:00|2348.4|2339|2345.1|2335.7|2356.8|2347.4|2344.1|2334.7|0
1551704400000|2019-03-04 13:00:00|2320.8|2311.6|2323.2|2314|2329.2|2320|2308.9|2299.7|0
1551790800000|2019-03-05 13:00:00|2317.6|2308.4|2335.1|2325.7|2339.5|2330.1|2317.4|2308.2|0
1551877200000|2019-03-06 13:00:00|2348.2|2338.8|2361.3|2351.9|2365.1|2355.7|2337.3|2327.9|0
1551963600000|2019-03-07 13:00:00|2356.3|2346.9|2350.5|2341.1|2357.2|2347.8|2343.8|2334.4|0
1552222800000|2019-03-10 13:00:00|2344.7|2335.3|2327.9|2318.7|2346.6|2337.2|2326.9|2317.7|0
1552309200000|2019-03-11 13:00:00|2339.5|2330.1|2315.1|2305.9|2340.5|2331.1|2312.7|2303.5|0
1552395600000|2019-03-12 13:00:00|2301.3|2292.1|2312.1|2302.9|2314|2304.8|2298.4|2289.2|0
1552482000000|2019-03-13 13:00:00|2304.5|2295.3|2307.1|2297.9|2307.8|2298.6|2297.4|2288.2|0
1552568400000|2019-03-14 13:00:00|2317.1|2307.9|2312.2|2303|2318.1|2308.9|2305.1|2295.9|0
1552827600000|2019-03-17 13:00:00|2317.1|2307.9|2319.6|2310.4|2322.9|2313.7|2311.2|2302|0
1552914000000|2019-03-18 13:00:00|2324.3|2315.1|2338.4|2329|2341.4|2332|2323.8|2314.6|0
1553000400000|2019-03-19 13:00:00|2334.6|2325.2|2336.3|2326.9|2349.8|2340.4|2332.7|2323.3|0
1553086800000|2019-03-20 13:00:00|2337.7|2328.3|2327|2317.8|2345.6|2336.2|2316.3|2307.1|0
1553173200000|2019-03-21 13:00:00|2347|2337.6|2343.1|2333.7|2360.2|2350.8|2339.5|2330.1|0
1553432400000|2019-03-24 13:00:00|2327.6|2318.4|2328.7|2319.5|2332.3|2322.9|2319.3|2310.1|0
1553518800000|2019-03-25 13:00:00|2300.3|2291.1|2299.6|2290.4|2303.5|2294.3|2286.5|2277.3|0
1553605200000|2019-03-26 13:00:00|2295.6|2286.4|2293|2283.8|2295.6|2286.4|2275.9|2266.9|0
1553691600000|2019-03-27 13:00:00|2293.4|2284.2|2322|2312.8|2324.1|2314.9|2282.9|2273.7|0
1553778000000|2019-03-28 13:00:00|2342.4|2333|2334|2324.6|2345.2|2335.8|2325.9|2316.7|0
1554037200000|2019-03-31 13:00:00|2340.1|2330.7|2336.8|2327.4|2353.9|2344.5|2333.4|2324|0
1554123600000|2019-04-01 13:00:00|2349.2|2339.8|2359.6|2350.2|2365.7|2356.3|2346.5|2337.1|0
1554210000000|2019-04-02 13:00:00|2367.5|2358.1|2381.3|2371.7|2381.3|2371.7|2360.5|2351.1|0
1554296400000|2019-04-03 13:00:00|2376.8|2367.4|2367|2357.6|2381.6|2372|2363.1|2353.7|0
1554382800000|2019-04-04 13:00:00|2362.3|2352.9|2347.8|2338.4|2363|2353.6|2338.5|2329.1|0
1554645600000|2019-04-07 14:00:00|2357.6|2348.2|2375.3|2365.9|2377.5|2368.1|2354.3|2344.9|0
1554732000000|2019-04-08 14:00:00|2370.7|2361.3|2375.1|2365.7|2390.3|2380.7|2365.5|2356.1|0
1554818400000|2019-04-09 14:00:00|2363.8|2354.4|2366.9|2357.5|2375.7|2366.3|2363.8|2354.4|0
1554904800000|2019-04-10 14:00:00|2375.6|2366.2|2372.7|2363.3|2377.4|2368|2365.1|2355.7|0
1554991200000|2019-04-11 14:00:00|2382.6|2373|2391.5|2381.9|2394.4|2384.8|2379.8|2370.3|0
1555250400000|2019-04-14 14:00:00|2386.4|2376.8|2375.7|2366.3|2386.7|2377.1|2372|2362.6|0
1555336800000|2019-04-15 14:00:00|2382.1|2372.5|2399.3|2389.7|2400.2|2390.6|2382.1|2372.5|0
1555423200000|2019-04-16 14:00:00|2406.8|2397.2|2398.2|2388.6|2407.9|2398.3|2390|2380.4|0
1555509600000|2019-04-17 14:00:00|2405.1|2395.5|2395.2|2385.6|2411.7|2402.1|2393|2383.4|0
1555941600000|2019-04-22 14:00:00|2413.9|2404.3|2444.1|2434.3|2444.5|2434.7|2413.9|2404.3|0
1556028000000|2019-04-23 14:00:00|2465.8|2456|2462.3|2452.5|2479.4|2469.6|2460.5|2450.7|0
1556200800000|2019-04-25 14:00:00|2457.8|2448|2447.1|2437.3|2457.8|2448|2443.2|2433.4|0
1556460000000|2019-04-28 14:00:00|2454.2|2444.4|2444|2434.2|2454.5|2444.7|2438.8|2429|0
1556546400000|2019-04-29 14:00:00|2443.8|2434|2445.4|2435.6|2448.7|2438.9|2434.1|2424.3|0
1556632800000|2019-04-30 14:00:00|2430|2420.2|2437|2427.2|2439.3|2429.5|2425.8|2416.2|0
1556719200000|2019-05-01 14:00:00|2422.9|2413.3|2423.1|2413.5|2433.3|2423.5|2418.2|2408.6|0
1556805600000|2019-05-02 14:00:00|2439.7|2429.9|2442.3|2432.5|2446.5|2436.7|2430.9|2421.1|0
1557064800000|2019-05-05 14:00:00|2416.7|2407.1|2399.4|2389.8|2418.8|2409.2|2397.4|2387.8|0
1557151200000|2019-05-06 14:00:00|2400.6|2391|2409.4|2399.8|2421.3|2411.7|2397.7|2388.1|0
1557237600000|2019-05-07 14:00:00|2384|2374.4|2401.7|2392.1|2409.3|2399.7|2382.9|2373.3|0
1557324000000|2019-05-08 14:00:00|2403.6|2394|2416.1|2406.5|2417.5|2407.9|2395.9|2386.3|0
1557410400000|2019-05-09 14:00:00|2428.4|2418.8|2427.7|2418.1|2429.5|2419.9|2414.1|2404.5|0
1557669600000|2019-05-12 14:00:00|2419.7|2410.1|2417|2407.4|2421.9|2412.3|2407.8|2398.2|0
1557756000000|2019-05-13 14:00:00|2390|2380.4|2395.9|2386.3|2403.6|2394|2386|2376.4|0
1557842400000|2019-05-14 14:00:00|2388.1|2378.5|2402.2|2392.6|2408.7|2399.1|2385.2|2375.6|0
1557928800000|2019-05-15 14:00:00|2405.8|2396.2|2417.4|2407.8|2418.7|2409.1|2404|2394.4|0
1558015200000|2019-05-16 14:00:00|2449.5|2439.7|2438.5|2428.7|2458.9|2449.1|2433|2423.2|0
1558274400000|2019-05-19 14:00:00|2444.9|2435.1|2454.9|2445.1|2463.7|2453.9|2443.6|2433.8|0
1558360800000|2019-05-20 14:00:00|2432.6|2422.8|2439.3|2429.5|2441.8|2432|2418.3|2408.7|0
1558447200000|2019-05-21 14:00:00|2454.8|2445|2462.1|2452.3|2465.4|2455.6|2454.3|2444.5|0
1558533600000|2019-05-22 14:00:00|2500.7|2490.7|2509.2|2499.2|2513.2|2503.2|2494.1|2484.1|0
1558620000000|2019-05-23 14:00:00|2510|2500|2512.7|2502.7|2514.9|2504.9|2498.2|2488.2|0
1558879200000|2019-05-26 14:00:00|2513.1|2503.1|2522.9|2512.9|2524.4|2514.4|2511.7|2501.7|0
1558965600000|2019-05-27 14:00:00|2524.6|2514.6|2533.5|2523.3|2545.8|2535.6|2524.6|2514.6|0
1559052000000|2019-05-28 14:00:00|2511.6|2501.6|2500.8|2490.8|2517|2507|2499.9|2489.9|0
1559138400000|2019-05-29 14:00:00|2483.9|2473.9|2480.6|2470.6|2484.7|2474.7|2471|2461.2|0
1559224800000|2019-05-30 14:00:00|2479.4|2469.6|2485.8|2475.8|2489.7|2479.7|2479.4|2469.6|0
1559484000000|2019-06-02 14:00:00|2475.5|2465.7|2451.1|2441.3|2478.6|2468.8|2450.9|2441.1|0
1559570400000|2019-06-03 14:00:00|2450.1|2440.3|2448.7|2438.9|2453.7|2443.9|2434.8|2425|0
1559656800000|2019-06-04 14:00:00|2460.1|2450.3|2467.5|2457.7|2472.1|2462.3|2457.6|2447.8|0
1559743200000|2019-06-05 14:00:00|2490.1|2480.1|2501.6|2491.6|2503.5|2493.5|2490.1|2480.1|0
1559829600000|2019-06-06 14:00:00|2497.8|2487.8|2489.9|2479.9|2498.4|2488.4|2485.1|2475.1|0
1560175200000|2019-06-10 14:00:00|2508.9|2498.9|2538|2527.8|2539.9|2529.7|2508.1|2498.1|0
1560261600000|2019-06-11 14:00:00|2552.4|2542.2|2524.3|2514.3|2559|2548.8|2523.9|2513.9|0
1560348000000|2019-06-12 14:00:00|2491.5|2481.5|2461.1|2451.3|2491.5|2481.5|2458.4|2448.6|0
1560434400000|2019-06-13 14:00:00|2443.1|2433.3|2446.7|2436.9|2460.3|2450.5|2441.1|2431.3|0
1560693600000|2019-06-16 14:00:00|2441.6|2431.8|2453.2|2443.4|2456.3|2446.5|2436.4|2426.6|0
1560780000000|2019-06-17 14:00:00|2467.2|2457.4|2480.3|2470.3|2486.8|2476.8|2465.5|2455.7|0
1560866400000|2019-06-18 14:00:00|2489.8|2479.8|2490.4|2480.4|2494.2|2484.2|2480.5|2470.5|0
1560952800000|2019-06-19 14:00:00|2494.5|2484.5|2494.5|2484.5|2503.9|2493.9|2483.3|2473.3|0
1561039200000|2019-06-20 14:00:00|2495.4|2485.4|2469.6|2459.8|2498|2488|2469.1|2459.3|0
1561298400000|2019-06-23 14:00:00|2464.1|2454.3|2465|2455.2|2466|2456.2|2447.6|2437.8|0
1561384800000|2019-06-24 14:00:00|2463.9|2454.1|2466.7|2456.9|2473.4|2463.6|2461.8|2452|0
1561471200000|2019-06-25 14:00:00|2453.4|2443.6|2450.3|2440.5|2464.6|2454.8|2450.2|2440.4|0
1561557600000|2019-06-26 14:00:00|2440.8|2431|2462.3|2452.5|2463.5|2453.7|2434|2424.2|0
1561644000000|2019-06-27 14:00:00|2466.8|2457|2454.7|2444.9|2467.1|2457.3|2453.2|2443.4|0
1561903200000|2019-06-30 14:00:00|2457|2447.2|2444.5|2434.7|2457|2447.2|2435.8|2426|0
1561989600000|2019-07-01 14:00:00|2452.2|2442.4|2450.1|2440.3|2463.9|2454.1|2444.9|2435.1|0
1562076000000|2019-07-02 14:00:00|2452.8|2443|2462.2|2452.4|2471.8|2462|2452.6|2442.8|0
1562162400000|2019-07-03 14:00:00|2470.5|2460.7|2459.8|2450|2473.1|2463.3|2453.2|2443.4|0
1562248800000|2019-07-04 14:00:00|2471|2461.2|2481.2|2471.2|2486.1|2476.1|2465.9|2456.1|0
1562508000000|2019-07-07 14:00:00|2484.3|2474.3|2475.4|2465.6|2484.5|2474.5|2470.7|2460.9|0
1562594400000|2019-07-08 14:00:00|2477|2467.2|2479.6|2469.8|2485.9|2475.9|2472.8|2463|0
1562680800000|2019-07-09 14:00:00|2497.5|2487.5|2515|2505|2515.6|2505.6|2493.4|2483.4|0
1562767200000|2019-07-10 14:00:00|2510.8|2500.8|2521.4|2511.4|2530.5|2520.3|2510.1|2500.1|0
1562853600000|2019-07-11 14:00:00|2524.7|2514.7|2514.9|2504.9|2525.1|2515.1|2512.6|2502.6|0
1563112800000|2019-07-14 14:00:00|2506.2|2496.2|2518|2508|2522.8|2512.8|2506.2|2496.2|0
1563199200000|2019-07-15 14:00:00|2509.6|2499.6|2517.9|2507.9|2525.2|2515.2|2509.6|2499.6|0
1563285600000|2019-07-16 14:00:00|2535.5|2525.3|2526.5|2516.5|2536.4|2526.2|2520.7|2510.7|0
1563372000000|2019-07-17 14:00:00|2530.3|2520.1|2516.2|2506.2|2535.9|2525.7|2513.6|2503.6|0
1563458400000|2019-07-18 14:00:00|2517.5|2507.5|2532|2521.8|2537.2|2527|2513.8|2503.8|0
1563717600000|2019-07-21 14:00:00|2519.1|2509.1|2531.9|2521.7|2533.8|2523.6|2514.4|2504.4|0
1563804000000|2019-07-22 14:00:00|2554.7|2544.5|2556.1|2545.9|2564.7|2554.5|2549|2538.8|0
1563890400000|2019-07-23 14:00:00|2571.1|2560.9|2585.3|2574.9|2587.5|2577.1|2567.5|2557.3|0
1563976800000|2019-07-24 14:00:00|2597.2|2586.8|2605.9|2595.5|2611.4|2601|2597.2|2586.8|0
1564063200000|2019-07-25 14:00:00|2598.9|2588.5|2600.5|2590.1|2609.6|2599.2|2594.8|2584.4|0
1564322400000|2019-07-28 14:00:00|2615.5|2605.1|2615.1|2604.7|2616.4|2606|2598.1|2587.7|0
1564408800000|2019-07-29 14:00:00|2627.6|2617.2|2595.4|2585|2630.8|2620.2|2593.6|2583.2|0
1564495200000|2019-07-30 14:00:00|2581.3|2570.9|2571.3|2561.1|2582.1|2571.7|2568.3|2558.1|0
1564581600000|2019-07-31 14:00:00|2564.5|2554.3|2573.5|2563.3|2579.9|2569.7|2560.5|2550.3|0
1564668000000|2019-08-01 14:00:00|2570.2|2560|2538.8|2528.6|2570.5|2560.3|2536.2|2526|0
1564927200000|2019-08-04 14:00:00|2542.3|2532.1|2513.7|2503.7|2542.3|2532.1|2511|2501|0
1565013600000|2019-08-05 14:00:00|2440.1|2430.3|2441.5|2431.7|2457.8|2448|2430.9|2421.1|0
1565100000000|2019-08-06 14:00:00|2461|2451.2|2477.9|2468.1|2480.7|2470.7|2447.2|2437.4|0
1565186400000|2019-08-07 14:00:00|2469.1|2459.3|2499.9|2489.9|2501.7|2491.7|2466.4|2456.6|0
1565272800000|2019-08-08 14:00:00|2493.1|2483.1|2499.8|2489.8|2502.4|2492.4|2487.5|2477.5|0
1565532000000|2019-08-11 14:00:00|2497|2487|2517.8|2507.8|2518.9|2508.9|2495.6|2485.6|0
1565618400000|2019-08-12 14:00:00|2510.4|2500.4|2497.4|2487.4|2514.8|2504.8|2487.3|2477.3|0
1565704800000|2019-08-13 14:00:00|2507|2497|2515.2|2505.2|2515.2|2505.2|2502.5|2492.5|0
1565791200000|2019-08-14 14:00:00|2460.2|2450.4|2449.7|2439.9|2469.6|2459.8|2444|2434.2|0
1565877600000|2019-08-15 14:00:00|2450.6|2440.8|2451.5|2441.7|2465|2455.2|2449.6|2439.8|0
1566136800000|2019-08-18 14:00:00|2475.6|2465.8|2481.2|2471.2|2486|2476|2468.6|2458.8|0
1566223200000|2019-08-19 14:00:00|2511.2|2501.2|2528.8|2518.8|2529.5|2519.5|2506.2|2496.2|0
1566309600000|2019-08-20 14:00:00|2511.9|2501.9|2525.8|2515.8|2526.8|2516.8|2498.5|2488.5|0
1566396000000|2019-08-21 14:00:00|2516.2|2506.2|2522.5|2512.5|2530.8|2520.6|2511.9|2501.9|0
1566482400000|2019-08-22 14:00:00|2533.1|2522.9|2540.4|2530.2|2543.3|2533.1|2526.8|2516.8|0
1566741600000|2019-08-25 14:00:00|2494.6|2484.6|2495.9|2485.9|2504.5|2494.5|2489.4|2479.4|0
1566828000000|2019-08-26 14:00:00|2476.4|2466.6|2530.4|2520.2|2535.6|2525.4|2474.3|2464.5|0
1566914400000|2019-08-27 14:00:00|2531.7|2521.5|2539.7|2529.5|2546.6|2536.4|2524.2|2514.2|0
1567000800000|2019-08-28 14:00:00|2525.1|2515.1|2531.4|2521.2|2532.4|2522.2|2518.7|2508.7|0
1567087200000|2019-08-29 14:00:00|2531.2|2521|2542.8|2532.6|2550.8|2540.6|2521.9|2511.9|0
1567346400000|2019-09-01 14:00:00|2534.6|2524.4|2517.1|2507.1|2547.9|2537.7|2514.3|2504.3|0
1567432800000|2019-09-02 14:00:00|2509.8|2499.8|2506.4|2496.4|2517.7|2507.7|2505.2|2495.2|0
1567519200000|2019-09-03 14:00:00|2493.7|2483.7|2506.7|2496.7|2512.3|2502.3|2490.6|2480.6|0
1567605600000|2019-09-04 14:00:00|2521.4|2511.4|2559.8|2549.6|2560.5|2550.3|2519.9|2509.9|0
1567692000000|2019-09-05 14:00:00|2563.2|2553|2578.8|2568.6|2580.6|2570.2|2556.3|2546.1|0
1567951200000|2019-09-08 14:00:00|2578|2567.8|2582.3|2571.9|2588.3|2577.9|2575.5|2565.3|0
1568037600000|2019-09-09 14:00:00|2576.3|2566.1|2558|2547.8|2577.1|2566.9|2552.1|2541.9|0
1568124000000|2019-09-10 14:00:00|2562.2|2552|2574.9|2564.7|2587.4|2577|2561.4|2551.2|0
1568210400000|2019-09-11 14:00:00|2584.7|2574.3|2586.7|2576.3|2596.9|2586.5|2580.2|2569.9|0
1568296800000|2019-09-12 14:00:00|2592.4|2582|2588.7|2578.3|2600|2589.6|2583.7|2573.3|0
1568556000000|2019-09-15 14:00:00|2561.3|2551.1|2590.6|2580.2|2594.1|2583.7|2561.3|2551.1|0
1568642400000|2019-09-16 14:00:00|2568.2|2558|2571.6|2561.4|2573.1|2562.9|2558.4|2548.2|0
1568728800000|2019-09-17 14:00:00|2590.4|2580|2572.2|2562|2592.6|2582.2|2568.3|2558.1|0
1568815200000|2019-09-18 14:00:00|2591.4|2581|2591.2|2580.8|2601.3|2590.9|2578.1|2567.9|0
1568901600000|2019-09-19 14:00:00|2620|2609.6|2609.5|2599.1|2629.5|2619.1|2607|2596.6|0
1569160800000|2019-09-22 14:00:00|2621|2610.6|2619.1|2608.7|2628.5|2618.1|2614.1|2603.7|0
1569247200000|2019-09-23 14:00:00|2625.1|2614.7|2634|2623.4|2638.8|2628.2|2623|2612.6|0
1569333600000|2019-09-24 14:00:00|2626.1|2615.7|2609.1|2598.7|2626.1|2615.7|2608.7|2598.3|0
1569420000000|2019-09-25 14:00:00|2612|2601.6|2600.5|2590.1|2617|2606.6|2599.1|2588.7|0
1569506400000|2019-09-26 14:00:00|2626.9|2616.5|2629.9|2619.5|2631.7|2621.1|2620.4|2610|0
1569765600000|2019-09-29 14:00:00|2629.6|2619.2|2622|2611.6|2638.2|2627.6|2617.1|2606.7|0
1569852000000|2019-09-30 14:00:00|2633.3|2622.7|2639.9|2629.3|2639.9|2629.3|2625.4|2615|0
1569938400000|2019-10-01 14:00:00|2620.8|2610.4|2603.7|2593.3|2621|2610.6|2600.9|2590.5|0
1570024800000|2019-10-02 14:00:00|2554.3|2544.1|2570.6|2560.4|2575.9|2565.7|2549.2|2539|0
1570111200000|2019-10-03 14:00:00|2573.6|2563.4|2579.6|2569.4|2584.4|2574|2560.5|2550.3|0
1570366800000|2019-10-06 13:00:00|2588.6|2578.2|2592.2|2581.8|2593.4|2583|2577.7|2567.5|0
1570453200000|2019-10-07 13:00:00|2602.3|2591.9|2615|2604.6|2617.7|2607.3|2599.2|2588.8|0
1570539600000|2019-10-08 13:00:00|2594.3|2583.9|2569.7|2559.5|2594.3|2583.9|2566|2555.8|0
1570626000000|2019-10-09 13:00:00|2572.1|2561.9|2562.2|2552|2581.3|2570.9|2559.4|2549.2|0
1570712400000|2019-10-10 13:00:00|2586.7|2576.3|2585.6|2575.2|2588.8|2578.4|2578.5|2568.3|0
1570971600000|2019-10-13 13:00:00|2609|2598.6|2610|2599.6|2618|2607.6|2608.1|2597.7|0
1571058000000|2019-10-14 13:00:00|2598.8|2588.4|2596.3|2585.9|2619.3|2608.9|2591.8|2581.4|0
1571144400000|2019-10-15 13:00:00|2611.9|2601.5|2643.6|2633|2644.1|2633.5|2608.9|2598.5|0
1571230800000|2019-10-16 13:00:00|2651.3|2640.7|2639.9|2629.3|2653|2642.4|2637.1|2626.5|0
1571317200000|2019-10-17 13:00:00|2641.1|2630.5|2626|2615.6|2645.2|2634.6|2622|2611.6|0
1571576400000|2019-10-20 13:00:00|2622|2611.6|2634.9|2624.3|2636.5|2625.9|2619.8|2609.4|0
1571662800000|2019-10-21 13:00:00|2633.8|2623.2|2629.6|2619.2|2637|2626.4|2622.9|2612.5|0
1571749200000|2019-10-22 13:00:00|2619.7|2609.3|2622.4|2612|2622.7|2612.3|2608.8|2598.4|0
1571835600000|2019-10-23 13:00:00|2646.5|2635.9|2651.4|2640.8|2659.7|2649.1|2645.5|2634.9|0
1571922000000|2019-10-24 13:00:00|2669.3|2658.7|2678.6|2668|2681.7|2670.9|2669|2658.4|0
1572181200000|2019-10-27 13:00:00|2687.3|2676.5|2680.9|2670.1|2689.8|2679|2676.5|2665.9|0
1572267600000|2019-10-28 13:00:00|2680.4|2669.7|2674.8|2664.2|2681.4|2670.6|2668|2657.4|0
1572354000000|2019-10-29 13:00:00|2659.5|2648.9|2642.4|2631.8|2663.5|2652.9|2642|2631.4|0
1572440400000|2019-10-30 13:00:00|2647.1|2636.5|2631.4|2620.8|2654|2643.4|2629.8|2619.4|0
1572526800000|2019-10-31 13:00:00|2624|2613.6|2626.8|2616.4|2636.3|2625.7|2622.9|2612.5|0
1572786000000|2019-11-03 13:00:00|2651.8|2641.2|2636|2625.4|2656.3|2645.7|2633.4|2622.8|0
1572872400000|2019-11-04 13:00:00|2658.8|2648.2|2651.2|2640.6|2663|2652.4|2643.3|2632.7|0
1572958800000|2019-11-05 13:00:00|2648.9|2638.3|2618.9|2608.5|2655.8|2645.2|2618.5|2608.1|0
1573045200000|2019-11-06 13:00:00|2627.8|2617.4|2652.1|2641.5|2653.4|2642.8|2625.7|2615.3|0
1573131600000|2019-11-07 13:00:00|2660.5|2649.9|2657|2646.4|2674.7|2664.1|2653|2642.4|0
1573390800000|2019-11-10 13:00:00|2672.8|2662.2|2679.4|2668.8|2682.4|2671.6|2665.9|2655.3|0
1573477200000|2019-11-11 13:00:00|2690.1|2679.3|2671.4|2660.8|2693.4|2682.6|2667.1|2656.5|0
1573563600000|2019-11-12 13:00:00|2673.8|2663.2|2656.9|2646.3|2679.5|2668.9|2656.9|2646.3|0
1573650000000|2019-11-13 13:00:00|2661.9|2651.3|2671.3|2660.7|2680.2|2669.6|2654.4|2643.8|0
1573736400000|2019-11-14 13:00:00|2695.8|2685|2704.9|2694.1|2710.8|2700|2690.7|2679.9|0
1573995600000|2019-11-17 13:00:00|2717.2|2706.4|2712.7|2701.9|2717.4|2706.6|2707.2|2696.4|0
1574082000000|2019-11-18 13:00:00|2729.9|2719.1|2723.5|2712.7|2733.5|2722.5|2718.7|2707.9|0
1574168400000|2019-11-19 13:00:00|2743.3|2732.3|2737.8|2726.8|2756|2745|2735.1|2724.1|0
1574254800000|2019-11-20 13:00:00|2742.5|2731.5|2729.9|2719.1|2742.5|2731.5|2709.9|2699.1|0
1574341200000|2019-11-21 13:00:00|2755.1|2744.1|2738.5|2727.5|2756.4|2745.4|2738.3|2727.3|0
1574600400000|2019-11-24 13:00:00|2753.1|2742.1|2736.2|2725.2|2753.1|2742.1|2734.2|2723.2|0
1574686800000|2019-11-25 13:00:00|2754.3|2743.3|2737.1|2726.1|2756|2745|2736.2|2725.2|0
1574773200000|2019-11-26 13:00:00|2734.1|2723.1|2762.8|2751.8|2766.8|2755.8|2732.3|2721.3|0
1574859600000|2019-11-27 13:00:00|2777|2766|2763.6|2752.6|2777|2766|2759.7|2748.7|0
1574946000000|2019-11-28 13:00:00|2770.5|2759.5|2757.4|2746.4|2778.6|2767.6|2756.1|2745.1|0
1575205200000|2019-12-01 13:00:00|2749.2|2738.2|2753.9|2742.9|2769.7|2758.7|2739.9|2728.9|0
1575291600000|2019-12-02 13:00:00|2709.2|2698.4|2684.6|2673.8|2710.1|2699.3|2678.7|2668.1|0
1575378000000|2019-12-03 13:00:00|2653.6|2643|2647.8|2637.2|2664|2653.4|2637.8|2627.2|0
1575464400000|2019-12-04 13:00:00|2667.4|2656.8|2681.9|2671.1|2685|2674.2|2665.3|2654.7|0
1575550800000|2019-12-05 13:00:00|2686.1|2675.3|2681.9|2671.1|2692.9|2682.1|2676.9|2666.3|0
1575810000000|2019-12-08 13:00:00|2693.7|2682.9|2679.4|2668.8|2694|2683.2|2676.3|2665.7|0
1575896400000|2019-12-09 13:00:00|2667.9|2657.3|2656.8|2646.2|2678.6|2668|2655.5|2644.9|0
1575982800000|2019-12-10 13:00:00|2677.6|2667|2677.7|2667.1|2689.9|2679.1|2671.5|2660.9|0
1576069200000|2019-12-11 13:00:00|2675.7|2665.1|2681.2|2670.4|2686.9|2676.1|2674.6|2664|0
1576155600000|2019-12-12 13:00:00|2695.5|2684.7|2693.3|2682.5|2698.4|2687.6|2682.9|2672.1|0
1576414800000|2019-12-15 13:00:00|2718|2707.2|2755.6|2744.6|2759.1|2748.1|2718|2707.2|0
1576501200000|2019-12-16 13:00:00|2763.1|2752.1|2750.7|2739.7|2774.4|2763.4|2750.7|2739.7|0
1576587600000|2019-12-17 13:00:00|2758.2|2747.2|2759.8|2748.8|2772.9|2761.9|2753.5|2742.5|0
1576674000000|2019-12-18 13:00:00|2764.5|2753.5|2742.6|2731.6|2768.8|2757.8|2740.8|2729.8|0
1576760400000|2019-12-19 13:00:00|2745.1|2734.1|2737.3|2726.3|2749.7|2738.7|2731.8|2720.8|0
1577019600000|2019-12-22 13:00:00|2735.7|2724.7|2738.6|2727.6|2741.3|2730.3|2731.5|2720.5|0
1577106000000|2019-12-23 13:00:00|2726|2715.2|2732.2|2721.2|2734.7|2723.7|2725.9|2715.1|0
1577365200000|2019-12-26 13:00:00|2738.3|2727.3|2741.1|2730.1|2741.4|2730.4|2730.7|2719.7|0
1577624400000|2019-12-29 13:00:00|2740.5|2729.5|2744.2|2733.2|2745|2734|2726.8|2716|0
1577710800000|2019-12-30 13:00:00|2721.9|2711.1|2687.4|2676.6|2723.7|2712.9|2684.2|2673.4|0
1577883600000|2020-01-01 13:00:00|2684.4|2673.6|2702.4|2691.6|2707.8|2697|2681.2|2670.4|0
1577970000000|2020-01-02 13:00:00|2741|2730|2713.3|2702.5|2749.5|2738.5|2713.3|2702.5|0
1578229200000|2020-01-05 13:00:00|2696|2685.2|2727.2|2716.4|2728|2717.2|2689.8|2679|0
1578315600000|2020-01-06 13:00:00|2762.5|2751.5|2767.2|2756.2|2771.5|2760.5|2753.9|2742.9|0
1578402000000|2020-01-07 13:00:00|2766.5|2755.5|2746.3|2735.3|2767.8|2756.8|2713.6|2702.8|0
1578488400000|2020-01-08 13:00:00|2790.5|2779.3|2787.9|2776.7|2798|2786.8|2774.2|2763.2|0
1578574800000|2020-01-09 13:00:00|2809.9|2798.7|2822|2810.8|2824.3|2813.1|2809.9|2798.7|0
1578834000000|2020-01-12 13:00:00|2801.4|2790.2|2812.3|2801.1|2814.7|2803.5|2798.9|2787.7|0
1578920400000|2020-01-13 13:00:00|2815.8|2804.6|2821.3|2810.1|2825|2813.8|2809.2|2798|0
1579006800000|2020-01-14 13:00:00|2829.1|2817.9|2838.1|2826.7|2846.5|2835.1|2821|2809.8|0
1579093200000|2020-01-15 13:00:00|2861.6|2850.2|2862.7|2851.3|2870.1|2858.7|2854.6|2843.2|0
1579179600000|2020-01-16 13:00:00|2881.4|2869.8|2869.4|2858|2886.1|2874.5|2868.2|2856.8|0
1579438800000|2020-01-19 13:00:00|2859.3|2847.9|2850.7|2839.3|2862.1|2850.7|2844.6|2833.2|0
1579525200000|2020-01-20 13:00:00|2848.5|2837.1|2830.2|2819|2850.9|2839.5|2828.6|2817.4|0
1579611600000|2020-01-21 13:00:00|2843.8|2832.4|2861.5|2850.1|2862.8|2851.4|2837.4|2826|0
1579698000000|2020-01-22 13:00:00|2851.9|2840.5|2843.8|2832.4|2858.4|2847|2838.8|2827.4|0
1579784400000|2020-01-23 13:00:00|2866.1|2854.7|2854.5|2843.1|2870.2|2858.8|2851.2|2839.8|0
1580130000000|2020-01-27 13:00:00|2803.9|2792.7|2779.2|2768.2|2804.5|2793.3|2773.9|2762.9|0
1580216400000|2020-01-28 13:00:00|2803.7|2792.5|2807.2|2796|2810|2798.8|2794.2|2783|0
1580302800000|2020-01-29 13:00:00|2813.2|2802|2805.4|2794.2|2814|2802.8|2793.3|2782.1|0
1580389200000|2020-01-30 13:00:00|2809.6|2798.4|2808.8|2797.6|2824.6|2813.4|2805.4|2794.2|0
1580648400000|2020-02-02 13:00:00|2761|2750|2781.3|2770.1|2782.6|2771.4|2757.5|2746.5|0
1580734800000|2020-02-03 13:00:00|2785.3|2774.1|2801|2789.8|2815|2803.8|2785.3|2774.1|0
1580821200000|2020-02-04 13:00:00|2828.2|2817|2823.2|2812|2837.2|2825.8|2805.3|2794.1|0
1580907600000|2020-02-05 13:00:00|2838.3|2826.9|2836.2|2824.8|2841.6|2830.2|2818|2806.8|0
1580994000000|2020-02-06 13:00:00|2843.7|2832.3|2823.1|2811.9|2844.2|2832.8|2818|2806.8|0
1581253200000|2020-02-09 13:00:00|2835.8|2824.4|2841|2829.6|2847.7|2836.3|2817.3|2806.1|0
1581339600000|2020-02-10 13:00:00|2867.2|2855.8|2850.7|2839.3|2872.3|2860.9|2846.8|2835.4|0
1581426000000|2020-02-11 13:00:00|2867.1|2855.7|2864.8|2853.4|2879|2867.6|2862.4|2851|0
1581512400000|2020-02-12 13:00:00|2893.4|2881.8|2884.7|2873.1|2904.7|2893.1|2875.7|2864.3|0
1581598800000|2020-02-13 13:00:00|2876.6|2865.2|2888.9|2877.3|2892.7|2881.1|2874.3|2862.9|0
1581858000000|2020-02-16 13:00:00|2876.3|2864.9|2868.2|2856.8|2883|2871.4|2865.8|2854.4|0
1581944400000|2020-02-17 13:00:00|2851|2839.6|2849.5|2838.1|2854.5|2843.1|2841.3|2829.9|0
1582030800000|2020-02-18 13:00:00|2862.7|2851.3|2900|2888.4|2906.1|2894.5|2860.5|2849.1|0
1582117200000|2020-02-19 13:00:00|2925.1|2913.5|2917.1|2905.5|2937.1|2925.3|2912.7|2901.1|0
1582203600000|2020-02-20 13:00:00|2907.3|2895.7|2880|2868.6|2909.8|2898.2|2874.9|2863.5|0
1582462800000|2020-02-23 13:00:00|2787.4|2776.2|2777.1|2766.1|2794.7|2783.5|2766.9|2755.9|0
1582549200000|2020-02-24 13:00:00|2705.5|2694.7|2708.6|2697.8|2739.2|2728.2|2699.7|2688.9|0
1582635600000|2020-02-25 13:00:00|2688.3|2677.5|2662.5|2651.9|2688.3|2677.5|2648.7|2638.1|0
1582722000000|2020-02-26 13:00:00|2673.9|2663.3|2616.2|2605.8|2682.6|2671.8|2611.5|2601.1|0
1582808400000|2020-02-27 13:00:00|2546.8|2536.6|2535.9|2525.7|2569.9|2559.7|2532.2|2522|0
1583067600000|2020-03-01 13:00:00|2502.2|2492.2|2515.6|2505.6|2516.3|2506.3|2460.7|2450.9|0
1583154000000|2020-03-02 13:00:00|2554.6|2544.4|2533.6|2523.4|2564.1|2553.9|2531.6|2521.4|0
1583240400000|2020-03-03 13:00:00|2473.2|2463.4|2474|2464.2|2499.6|2489.6|2469.7|2459.9|0
1583326800000|2020-03-04 13:00:00|2538.1|2527.9|2492.4|2482.4|2538.1|2527.9|2492.4|2482.4|0
1583413200000|2020-03-05 13:00:00|2463.7|2453.9|2414.5|2404.9|2463.7|2453.9|2413.3|2403.7|0
1583672400000|2020-03-08 13:00:00|2323.9|2314.7|2291.7|2282.5|2333.7|2324.3|2279.9|2270.7|0
1583758800000|2020-03-09 13:00:00|2193.7|2184.9|2323.7|2314.5|2328.8|2319.6|2192.9|2184.1|0
1583845200000|2020-03-10 13:00:00|2337.4|2328|2276.9|2267.9|2337.4|2328|2266|2257|0
1583931600000|2020-03-11 13:00:00|2229.2|2220.4|2112.5|2104.1|2229.2|2220.4|2074.9|2066.7|0
1584018000000|2020-03-12 13:00:00|1948.5|1940.7|2162.6|2154|2177.8|2169.2|1911.3|1903.7|0
1584277200000|2020-03-15 13:00:00|2034.3|2026.1|2027.4|2019.4|2081.2|2072.8|1968.4|1960.6|0
1584363600000|2020-03-16 13:00:00|1967.7|1959.9|2022.6|2014.6|2058.8|2050.6|1967.7|1959.9|0
1584450000000|2020-03-17 13:00:00|1962.9|1955.1|1865.5|1858.1|1965.6|1957.8|1792.1|1784.9|0
1584536400000|2020-03-18 13:00:00|1829.4|1822|1760.2|1753.2|1867.2|1859.8|1760.2|1753.2|0
1584622800000|2020-03-19 13:00:00|1830.9|1823.5|1750.1|1743.1|1849.8|1842.4|1739|1732|0
1584882000000|2020-03-22 13:00:00|1576.2|1570|1631.2|1624.6|1631.2|1624.6|1552.3|1546.1|0
1584968400000|2020-03-23 13:00:00|1634.9|1628.3|1652.8|1646.2|1663.9|1657.3|1607.2|1600.8|0
1585054800000|2020-03-24 13:00:00|1788.9|1781.7|1740.6|1733.6|1792.7|1785.5|1685.8|1679|0
1585141200000|2020-03-25 13:00:00|1814.7|1807.5|1849.3|1841.9|1871.8|1864.4|1804.7|1797.5|0
1585227600000|2020-03-26 13:00:00|1886.8|1879.2|1776.2|1769.2|1921.6|1914|1760.7|1753.7|0
1585486800000|2020-03-29 13:00:00|1776.1|1769.1|1846.9|1839.5|1882|1874.4|1758.9|1751.9|0
1585573200000|2020-03-30 13:00:00|1936.5|1928.7|1865|1857.6|2019|2011|1858.2|1850.8|0
1585659600000|2020-03-31 13:00:00|1910.8|1903.2|1926.3|1918.7|1953.1|1945.3|1895.4|1887.8|0
1585746000000|2020-04-01 13:00:00|1873.5|1866.1|1962.4|1954.6|1972.5|1964.7|1864.4|1857|0
1585832400000|2020-04-02 13:00:00|1933.1|1925.3|1855.1|1847.7|1949.7|1941.9|1852.4|1845|0
1586095200000|2020-04-05 14:00:00|1885.5|1877.9|1956.8|1949|1974.5|1966.7|1885.5|1877.9|0
1586181600000|2020-04-06 14:00:00|2024.2|2016.2|1938.4|1930.6|2033.1|2024.9|1911.9|1904.3|0
1586268000000|2020-04-07 14:00:00|1920|1912.4|1981.2|1973.2|2017.3|2009.3|1901.3|1893.7|0
1586354400000|2020-04-08 14:00:00|2016.7|2008.7|2048.3|2040.1|2049.9|2041.7|1994.5|1986.5|0
1586786400000|2020-04-13 14:00:00|2050.7|2042.5|2086.9|2078.5|2090|2081.6|2025.2|2017.2|0
1586872800000|2020-04-14 14:00:00|2088.1|2079.7|2085.3|2076.9|2101.2|2092.8|2074.1|2065.9|0
1586959200000|2020-04-15 14:00:00|2046.9|2038.7|2049.4|2041.2|2061.3|2053.1|2027.9|2019.9|0
1587045600000|2020-04-16 14:00:00|2102.2|2093.8|2107|2098.6|2142.3|2133.7|2090.6|2082.2|0
1587304800000|2020-04-19 14:00:00|2103.4|2095|2047.3|2039.1|2106.6|2098.2|2045.8|2037.6|0
1587391200000|2020-04-20 14:00:00|2047.5|2039.3|1996.9|1988.9|2047.5|2039.3|1984.1|1976.1|0
1587477600000|2020-04-21 14:00:00|1957.3|1949.5|1989.4|1981.4|1995.2|1987.2|1928.5|1920.9|0
1587564000000|2020-04-22 14:00:00|2003.5|1995.5|1972.7|1964.9|2004.8|1996.8|1968.6|1960.8|0
1587650400000|2020-04-23 14:00:00|1960.5|1952.7|1986.4|1978.4|1992.3|1984.3|1957.4|1949.6|0
1587909600000|2020-04-26 14:00:00|2000.9|1992.9|2037.9|2029.7|2045.2|2037|1983.6|1975.6|0
1587996000000|2020-04-27 14:00:00|2073.3|2065.1|2072.6|2064.4|2083.3|2074.9|2044.3|2036.1|0
1588082400000|2020-04-28 14:00:00|2059.4|2051.2|2110.1|2101.7|2111.1|2102.7|2050.5|2042.3|0
1588168800000|2020-04-29 14:00:00|2143.1|2134.5|2178.3|2169.7|2187|2178.2|2133.5|2124.9|0
1588255200000|2020-04-30 14:00:00|2109.2|2100.8|2098.3|2089.9|2119.2|2110.8|2078.2|2070|0
1588514400000|2020-05-03 14:00:00|2063.8|2055.6|2085.8|2077.4|2093.1|2084.7|2043|2034.8|0
1588600800000|2020-05-04 14:00:00|2111.6|2103.2|2119.3|2110.9|2120.8|2112.4|2097.2|2088.8|0
1588687200000|2020-05-05 14:00:00|2106.2|2097.8|2113.9|2105.5|2118.2|2109.8|2094.2|2085.8|0
1588773600000|2020-05-06 14:00:00|2096.9|2088.5|2102.1|2093.7|2114.4|2106|2084.5|2076.1|0
1588860000000|2020-05-07 14:00:00|2130.8|2122.2|2159|2150.4|2161|2152.4|2130.6|2122|0
1589119200000|2020-05-10 14:00:00|2183.8|2175|2193.8|2185|2206.1|2197.3|2163.3|2154.7|0
1589205600000|2020-05-11 14:00:00|2176.6|2168|2171.4|2162.8|2184.2|2175.4|2154.4|2145.8|0
1589292000000|2020-05-12 14:00:00|2139.9|2131.3|2160.1|2151.5|2166.9|2158.3|2117.1|2108.7|0
1589378400000|2020-05-13 14:00:00|2143.7|2135.1|2145.9|2137.3|2165.8|2157.2|2135.2|2126.6|0
1589464800000|2020-05-14 14:00:00|2148.9|2140.3|2145.8|2137.2|2160.6|2152|2117.9|2109.5|0
1589724000000|2020-05-17 14:00:00|2179.5|2170.7|2178.4|2169.8|2192.4|2183.6|2167.8|2159.2|0
1589810400000|2020-05-18 14:00:00|2254.5|2245.5|2235.1|2226.1|2255.7|2246.7|2218.8|2210|0
1589896800000|2020-05-19 14:00:00|2220.3|2211.5|2253.7|2244.7|2259.2|2250.2|2205.4|2196.6|0
1589983200000|2020-05-20 14:00:00|2232.1|2223.1|2235.1|2226.1|2256.4|2247.4|2218|2209.2|0
1590069600000|2020-05-21 14:00:00|2229.9|2220.9|2223.8|2215|2261.9|2252.9|2221.3|2212.5|0
1590415200000|2020-05-25 14:00:00|2313.5|2304.3|2348.3|2338.9|2353.6|2344.2|2309.2|2300|0
1590501600000|2020-05-26 14:00:00|2337.1|2327.7|2352.8|2343.4|2369.6|2360.2|2316.7|2307.5|0
1590588000000|2020-05-27 14:00:00|2380.9|2371.3|2360.8|2351.4|2406.4|2396.8|2348.9|2339.5|0
1590674400000|2020-05-28 14:00:00|2330.1|2320.7|2322.3|2313.1|2342.4|2333|2313.3|2304.1|0
1590933600000|2020-05-31 14:00:00|2298.1|2288.9|2342.1|2332.7|2343.5|2334.1|2295.7|2286.5|0
1591020000000|2020-06-01 14:00:00|2344.3|2334.9|2375.8|2366.4|2385.3|2375.7|2341.6|2332.2|0
1591106400000|2020-06-02 14:00:00|2377.2|2367.8|2408.3|2398.7|2412.2|2402.6|2369.6|2360.2|0
1591192800000|2020-06-03 14:00:00|2428.7|2419.1|2441.9|2432.1|2456|2446.2|2425.2|2415.6|0
1591279200000|2020-06-04 14:00:00|2433.5|2423.7|2430.2|2420.4|2436.3|2426.5|2414|2404.4|0
1591624800000|2020-06-08 14:00:00|2494|2484|2475|2465.2|2505.8|2495.8|2465.6|2455.8|0
1591711200000|2020-06-09 14:00:00|2472.2|2462.4|2540.4|2530.2|2541.2|2531|2461.6|2451.8|0
1591797600000|2020-06-10 14:00:00|2481.6|2471.6|2430.6|2420.8|2499.2|2489.2|2417.3|2407.7|0
1591884000000|2020-06-11 14:00:00|2349.6|2340.2|2400.6|2391|2416.5|2406.9|2344.6|2335.2|0
1592143200000|2020-06-14 14:00:00|2377.6|2368.2|2313.6|2304.4|2393.1|2383.5|2308.2|2299|0
1592229600000|2020-06-15 14:00:00|2390.3|2380.7|2441.6|2431.8|2446|2436.2|2369|2359.6|0
1592316000000|2020-06-16 14:00:00|2441.1|2431.3|2455.5|2445.7|2456.4|2446.6|2414.9|2405.3|0
1592402400000|2020-06-17 14:00:00|2447|2437.2|2412.5|2402.9|2447|2437.2|2404.2|2394.6|0
1592488800000|2020-06-18 14:00:00|2457|2447.2|2431.5|2421.7|2477.1|2467.3|2426.3|2416.7|0
1592748000000|2020-06-21 14:00:00|2409.3|2399.7|2428.9|2419.3|2442.9|2433.1|2400.3|2390.7|0
1592834400000|2020-06-22 14:00:00|2457.9|2448.1|2451.5|2441.7|2466.4|2456.6|2410.6|2401|0
1592920800000|2020-06-23 14:00:00|2468.3|2458.5|2451.5|2441.7|2472.6|2462.8|2449.1|2439.3|0
1593007200000|2020-06-24 14:00:00|2408.4|2398.8|2393|2383.4|2430.8|2421|2392.1|2382.5|0
1593093600000|2020-06-25 14:00:00|2406|2396.4|2412.4|2402.8|2419.5|2409.9|2388.3|2378.7|0
1593352800000|2020-06-28 14:00:00|2364|2354.6|2382.3|2372.7|2415.4|2405.8|2359.1|2349.7|0
1593439200000|2020-06-29 14:00:00|2451.2|2441.4|2444.1|2434.3|2469|2459.2|2427.3|2417.7|0
1593525600000|2020-06-30 14:00:00|2427.3|2417.7|2457|2447.2|2473.4|2463.6|2423.6|2414|0
1593612000000|2020-07-01 14:00:00|2475|2465.2|2495.8|2485.8|2508.8|2498.8|2473.1|2463.3|0
1593698400000|2020-07-02 14:00:00|2523.5|2513.5|2506.1|2496.1|2540.7|2530.5|2491.8|2481.8|0
1593957600000|2020-07-05 14:00:00|2521.3|2511.3|2503.9|2493.9|2522.5|2512.5|2502|2492|0
1594044000000|2020-07-06 14:00:00|2496|2486|2488.4|2478.4|2525.2|2515.2|2485.3|2475.3|0
1594130400000|2020-07-07 14:00:00|2481.7|2471.7|2435.4|2425.6|2487.6|2477.6|2433.6|2423.8|0
1594216800000|2020-07-08 14:00:00|2456.2|2446.4|2437.8|2428|2459.7|2449.9|2437|2427.2|0
1594303200000|2020-07-09 14:00:00|2420.3|2410.7|2410.9|2401.3|2433.8|2424|2405.2|2395.6|0
1594562400000|2020-07-12 14:00:00|2459|2449.2|2433.6|2423.8|2466.8|2457|2422.7|2413.1|0
1594648800000|2020-07-13 14:00:00|2419.7|2410.1|2425.3|2415.7|2441.5|2431.7|2412.8|2403.2|0
1594735200000|2020-07-14 14:00:00|2455.4|2445.6|2484.6|2474.6|2490.5|2480.5|2449.8|2440|0
1594821600000|2020-07-15 14:00:00|2500.3|2490.3|2472.3|2462.5|2502.1|2492.1|2464|2454.2|0
1594908000000|2020-07-16 14:00:00|2496.7|2486.7|2476.5|2466.7|2498.6|2488.6|2462.2|2452.4|0
1595167200000|2020-07-19 14:00:00|2459.9|2450.1|2454.8|2445|2472.2|2462.4|2445|2435.2|0
1595253600000|2020-07-20 14:00:00|2472.2|2462.4|2525|2515|2531.1|2520.9|2467.6|2457.8|0
1595340000000|2020-07-21 14:00:00|2510.4|2500.4|2491.9|2481.9|2518.3|2508.3|2477.1|2467.3|0
1595426400000|2020-07-22 14:00:00|2497|2487|2522.1|2512.1|2530.2|2520|2484.2|2474.2|0
1595512800000|2020-07-23 14:00:00|2497.5|2487.5|2502.6|2492.6|2511|2501|2488|2478|0
1595772000000|2020-07-26 14:00:00|2508.4|2498.4|2523.7|2513.7|2524.7|2514.7|2497.2|2487.2|0
1595858400000|2020-07-27 14:00:00|2526.8|2516.8|2501.4|2491.4|2537.5|2527.3|2499.6|2489.6|0
1595944800000|2020-07-28 14:00:00|2481.5|2471.5|2501.4|2491.4|2510|2500|2481.5|2471.5|0
1596031200000|2020-07-29 14:00:00|2511.8|2501.8|2518.3|2508.3|2533.7|2523.5|2507.4|2497.4|0
1596117600000|2020-07-30 14:00:00|2514.3|2504.3|2489.4|2479.4|2522.3|2512.3|2487.7|2477.7|0
1596376800000|2020-08-02 14:00:00|2471.9|2462.1|2463.7|2453.9|2489.2|2479.2|2446.1|2436.3|0
1596463200000|2020-08-03 14:00:00|2508.4|2498.4|2522.9|2512.9|2527|2517|2505.3|2495.3|0
1596549600000|2020-08-04 14:00:00|2501|2491|2513.4|2503.4|2522.3|2512.3|2486.4|2476.4|0
1596636000000|2020-08-05 14:00:00|2522.3|2512.3|2527|2517|2553.5|2543.3|2513.8|2503.8|0
1596722400000|2020-08-06 14:00:00|2532.8|2522.6|2540.7|2530.5|2549.3|2539.1|2528.8|2518.8|0
1596981600000|2020-08-09 14:00:00|2564.9|2554.7|2592.4|2582|2605.6|2595.2|2556.7|2546.5|0
1597068000000|2020-08-10 14:00:00|2587.6|2577.2|2589.6|2579.2|2613.2|2602.8|2582.4|2572|0
1597154400000|2020-08-11 14:00:00|2605.8|2595.4|2587.6|2577.2|2607.9|2597.5|2576.2|2566|0
1597240800000|2020-08-12 14:00:00|2611.4|2601|2582.8|2572.4|2617.3|2606.9|2574.7|2564.5|0
1597327200000|2020-08-13 14:00:00|2590.3|2579.9|2612.5|2602.1|2629.8|2619.4|2590.3|2579.9|0
1597586400000|2020-08-16 14:00:00|2611.4|2601|2605|2594.6|2620.5|2610.1|2593.7|2583.3|0
1597672800000|2020-08-17 14:00:00|2623.7|2613.3|2637.2|2626.6|2647.4|2636.8|2617.9|2607.5|0
1597759200000|2020-08-18 14:00:00|2650.2|2639.6|2698.6|2687.8|2705.9|2695.1|2650.2|2639.6|0
1597845600000|2020-08-19 14:00:00|2709.1|2698.3|2711.7|2700.9|2716.5|2705.7|2695.6|2684.8|0
1597932000000|2020-08-20 14:00:00|2733.5|2722.5|2717.7|2706.9|2743|2732|2714.1|2703.3|0
1598191200000|2020-08-23 14:00:00|2747.4|2736.4|2751.6|2740.6|2756.2|2745.2|2732.9|2721.9|0
1598277600000|2020-08-24 14:00:00|2773.3|2762.3|2752.1|2741.1|2773.3|2762.3|2739.1|2728.1|0
1598364000000|2020-08-25 14:00:00|2749|2738|2740.8|2729.8|2751.9|2740.9|2722.7|2711.9|0
1598450400000|2020-08-26 14:00:00|2734.5|2723.5|2768.1|2757.1|2785.5|2774.3|2733.5|2722.5|0
1598536800000|2020-08-27 14:00:00|2751.3|2740.3|2725.6|2714.8|2757|2746|2720.5|2709.7|0
1598796000000|2020-08-30 14:00:00|2727.6|2716.8|2697.9|2687.1|2734.7|2723.7|2696.4|2685.6|0
1598882400000|2020-08-31 14:00:00|2675.1|2664.5|2660.7|2650.1|2675.1|2664.5|2638|2627.4|0
1598968800000|2020-09-01 14:00:00|2702.7|2691.9|2727.9|2717.1|2730.6|2719.6|2695.9|2685.1|0
1599055200000|2020-09-02 14:00:00|2770.9|2759.9|2768.3|2757.3|2777|2766|2759.3|2748.3|0
1599141600000|2020-09-03 14:00:00|2687|2676.2|2681.9|2671.1|2708.2|2697.4|2677.4|2666.8|0
1599400800000|2020-09-06 14:00:00|2653.5|2642.9|2664.3|2653.7|2674|2663.4|2640.7|2630.1|0
1599487200000|2020-09-07 14:00:00|2693.3|2682.5|2677.4|2666.8|2693.3|2682.5|2658.2|2647.6|0
1599573600000|2020-09-08 14:00:00|2627|2616.6|2621|2610.6|2643.3|2632.7|2599.8|2589.4|0
1599660000000|2020-09-09 14:00:00|2658.3|2647.7|2635.6|2625|2658.8|2648.2|2614.6|2604.2|0
1599746400000|2020-09-10 14:00:00|2602.4|2592|2612.3|2601.9|2631.9|2621.3|2600.6|2590.2|0
1600005600000|2020-09-13 14:00:00|2627.7|2617.3|2625.8|2615.4|2627.7|2617.3|2607.7|2597.3|0
1600092000000|2020-09-14 14:00:00|2633|2622.4|2612.8|2602.4|2643.2|2632.6|2610.6|2600.2|0
1600178400000|2020-09-15 14:00:00|2634.6|2624|2656.5|2645.9|2657.5|2646.9|2634.6|2624|0
1600264800000|2020-09-16 14:00:00|2657.4|2646.8|2624|2613.6|2658.4|2647.8|2617.7|2607.3|0
1600351200000|2020-09-17 14:00:00|2626.5|2616.1|2612.1|2601.7|2634.3|2623.7|2606.5|2596.1|0
1600610400000|2020-09-20 14:00:00|2607.5|2597.1|2593.8|2583.4|2618.2|2607.8|2584.9|2574.5|0
1600696800000|2020-09-21 14:00:00|2589.1|2578.7|2595.3|2584.9|2616.7|2606.3|2588.3|2577.9|0
1600783200000|2020-09-22 14:00:00|2650.4|2639.8|2691.2|2680.4|2691.2|2680.4|2649.2|2638.6|0
1600869600000|2020-09-23 14:00:00|2639.3|2628.7|2662.1|2651.5|2671.1|2660.5|2636.9|2626.3|0
1600956000000|2020-09-24 14:00:00|2653.9|2643.3|2671.8|2661.2|2680.8|2670|2652.8|2642.2|0
1601215200000|2020-09-27 14:00:00|2684.1|2673.3|2685.7|2674.9|2700|2689.2|2678.1|2667.5|0
1601301600000|2020-09-28 14:00:00|2700.4|2689.6|2682.8|2672|2705|2694.2|2671.8|2661.2|0
1601388000000|2020-09-29 14:00:00|2660.7|2650.1|2630.8|2620.2|2679.4|2668.8|2630.8|2620.2|0
1601474400000|2020-09-30 14:00:00|2655.3|2644.7|2658.3|2647.7|2675.8|2665.2|2642.5|2631.9|0
1601560800000|2020-10-01 14:00:00|2647.4|2636.8|2632.2|2621.6|2672.2|2661.6|2626.8|2616.4|0
1601816400000|2020-10-04 13:00:00|2698|2687.2|2685.9|2675.1|2698|2687.2|2663.8|2653.2|0
1601902800000|2020-10-05 13:00:00|2685.6|2674.8|2693.5|2682.7|2702.3|2691.5|2663.4|2652.8|0
1601989200000|2020-10-06 13:00:00|2702.5|2691.7|2750.2|2739.2|2754.1|2743.1|2702.5|2691.7|0
1602075600000|2020-10-07 13:00:00|2757.8|2746.8|2771.2|2760.2|2780.9|2769.7|2745.4|2734.4|0
1602162000000|2020-10-08 13:00:00|2770|2759|2770.6|2759.6|2774.1|2763.1|2759.5|2748.5|0
1602421200000|2020-10-11 13:00:00|2762.8|2751.8|2772.2|2761.2|2774.8|2763.8|2755.6|2744.6|0
1602507600000|2020-10-12 13:00:00|2787.7|2776.5|2819.9|2808.7|2825.7|2814.5|2781.9|2770.7|0
1602594000000|2020-10-13 13:00:00|2803.2|2792|2833.7|2822.3|2833.7|2822.3|2803.2|2792|0
1602680400000|2020-10-14 13:00:00|2829.9|2818.7|2830.9|2819.5|2840.2|2828.8|2816.5|2805.3|0
1602766800000|2020-10-15 13:00:00|2830.1|2818.9|2830.1|2818.9|2844.6|2833.2|2822.9|2811.7|0
1603026000000|2020-10-18 13:00:00|2843.6|2832.2|2843|2831.6|2859|2847.6|2835.1|2823.7|0
1603112400000|2020-10-19 13:00:00|2812.3|2801.1|2823.6|2812.4|2840.1|2828.7|2810.6|2799.4|0
1603198800000|2020-10-20 13:00:00|2820.6|2809.4|2818.4|2807.2|2837.6|2826.2|2808.4|2797.2|0
1603285200000|2020-10-21 13:00:00|2778.5|2767.5|2804.3|2793.1|2819.3|2808.1|2762|2751|0
1603371600000|2020-10-22 13:00:00|2812.6|2801.4|2819.2|2808|2823.9|2812.7|2805.6|2794.4|0
1603630800000|2020-10-25 13:00:00|2826.2|2815|2786.9|2775.7|2848.2|2836.8|2784.9|2773.7|0
1603717200000|2020-10-26 13:00:00|2765.6|2754.6|2735.1|2724.1|2767.1|2756.1|2721.6|2710.8|0
1603803600000|2020-10-27 13:00:00|2727|2716.2|2762.8|2751.8|2775.8|2764.8|2721.5|2710.7|0
1603890000000|2020-10-28 13:00:00|2714.7|2703.9|2706.9|2696.1|2718.7|2707.9|2696.3|2685.5|0
1603976400000|2020-10-29 13:00:00|2681.3|2670.5|2667.4|2656.8|2695.4|2684.6|2660.6|2650|0
1604235600000|2020-11-01 13:00:00|2668.6|2658|2676|2665.4|2676.1|2665.5|2646.9|2636.3|0
1604322000000|2020-11-02 13:00:00|2673.1|2662.5|2736.7|2725.7|2749.2|2738.2|2669.5|2658.9|0
1604408400000|2020-11-03 13:00:00|2728.6|2717.8|2764.2|2753.2|2770.1|2759.1|2707.2|2696.4|0
1604494800000|2020-11-04 13:00:00|2787.8|2776.6|2812.7|2801.5|2820.8|2809.6|2787.8|2776.6|0
1604581200000|2020-11-05 13:00:00|2852.6|2841.2|2838.1|2826.7|2861.3|2849.9|2834.3|2822.9|0
1604840400000|2020-11-08 13:00:00|2859.8|2848.4|2898.7|2887.1|2901.8|2890.2|2853.5|2842.1|0
1604926800000|2020-11-09 13:00:00|2944|2932.2|2841.2|2829.8|2953.5|2941.7|2831.3|2819.9|0
1605013200000|2020-11-10 13:00:00|2841|2829.6|2858.1|2846.7|2864.1|2852.7|2838.4|2827|0
1605099600000|2020-11-11 13:00:00|2897.3|2885.7|2887.4|2875.8|2915.5|2903.9|2883.3|2871.7|0
1605186000000|2020-11-12 13:00:00|2885|2873.4|2878.8|2867.4|2891.9|2880.3|2865.4|2854|0
1605445200000|2020-11-15 13:00:00|2902.9|2891.3|2895.9|2884.3|2910.2|2898.6|2895.9|2884.3|0
1605531600000|2020-11-16 13:00:00|2902.9|2891.3|2880.1|2868.7|2909.8|2898.2|2875.3|2863.9|0
1605618000000|2020-11-17 13:00:00|2886.5|2874.9|2919|2907.4|2922.4|2910.8|2882.9|2871.3|0
1605704400000|2020-11-18 13:00:00|2920.2|2908.6|2934.3|2922.5|2941.2|2929.4|2916.8|2905.2|0
1605790800000|2020-11-19 13:00:00|2937.6|2925.8|2925.2|2913.6|2943.3|2931.5|2920.3|2908.7|0
1606050000000|2020-11-22 13:00:00|2930.2|2918.6|2918|2906.4|2932.4|2920.6|2915.4|2903.8|0
1606136400000|2020-11-23 13:00:00|2922.6|2911|2957.7|2945.9|2958.8|2947|2922.6|2911|0
1606222800000|2020-11-24 13:00:00|2980.4|2968.6|2966.3|2954.5|2991.7|2979.7|2960.3|2948.5|0
1606309200000|2020-11-25 13:00:00|2983.5|2971.5|2950.1|2938.3|2986.8|2974.8|2949.9|2938.1|0
1606395600000|2020-11-26 13:00:00|2945.4|2933.6|2938.9|2927.1|2950.7|2938.9|2933.9|2922.1|0
1606654800000|2020-11-29 13:00:00|2951.4|2939.6|2899.8|2888.2|2952.5|2940.7|2887.8|2876.2|0
1606741200000|2020-11-30 13:00:00|2901.6|2890|2938.4|2926.6|2949.6|2937.8|2884|2872.4|0
1606827600000|2020-12-01 13:00:00|2934.2|2922.4|2934.7|2922.9|2943.2|2931.4|2919|2907.4|0
1606914000000|2020-12-02 13:00:00|2926.4|2914.8|2915.4|2903.8|2927.7|2916.1|2909|2897.4|0
1607000400000|2020-12-03 13:00:00|2912.7|2901.1|2907.5|2895.9|2921.9|2910.3|2905.4|2893.8|0
1607259600000|2020-12-06 13:00:00|2920.2|2908.6|2897.5|2885.9|2923.8|2912.2|2885.1|2873.5|0
1607346000000|2020-12-07 13:00:00|2881.3|2869.7|2890|2878.4|2896|2884.4|2876.5|2865.1|0
1607432400000|2020-12-08 13:00:00|2897.6|2886|2915.6|2904|2929.2|2917.6|2897.6|2886|0
1607518800000|2020-12-09 13:00:00|2903|2891.4|2903.2|2891.6|2917.4|2905.8|2890|2878.4|0
1607605200000|2020-12-10 13:00:00|2875.1|2863.7|2873.7|2862.3|2885.5|2873.9|2862.1|2850.7|0
1607864400000|2020-12-13 13:00:00|2882.2|2870.6|2915.4|2903.8|2926.8|2915.2|2877.5|2866.1|0
1607950800000|2020-12-14 13:00:00|2917|2905.4|2908.7|2897.1|2930.3|2918.7|2906.1|2894.5|0
1608037200000|2020-12-15 13:00:00|2920.3|2908.7|2938.8|2927|2949.6|2937.8|2918.9|2907.3|0
1608123600000|2020-12-16 13:00:00|2948.3|2936.5|2955.8|2944|2966.3|2954.5|2942.8|2931|0
1608210000000|2020-12-17 13:00:00|2939.3|2927.5|2934|2922.2|2950.1|2938.3|2928.3|2916.7|0
1608469200000|2020-12-20 13:00:00|2921.4|2909.8|2925.9|2914.3|2945.5|2933.7|2921.4|2909.8|0
1608555600000|2020-12-21 13:00:00|2927.9|2916.3|2901.2|2889.6|2932.8|2921|2899.6|2888|0
1608642000000|2020-12-22 13:00:00|2938.2|2926.4|2942.6|2930.8|2960|2948.2|2932.6|2920.8|0
1608728400000|2020-12-23 13:00:00|2968.1|2956.3|2958.2|2946.4|2971.1|2959.3|2954.4|2942.6|0
1609160400000|2020-12-28 13:00:00|2992.9|2980.9|2971.6|2959.8|2992.9|2980.9|2958.1|2946.3|0
1609246800000|2020-12-29 13:00:00|2963.9|2952.1|2964.4|2952.6|2967.9|2956.1|2945.4|2933.6|0
1609333200000|2020-12-30 13:00:00|2966.2|2954.4|2924.3|2912.7|2968.5|2956.7|2924.3|2912.7|0
1609678800000|2021-01-03 13:00:00|2947.3|2935.5|2968|2956.2|2970.3|2958.5|2927.3|2915.7|0
1609765200000|2021-01-04 13:00:00|2927.7|2916.1|2936|2924.2|2956.7|2944.9|2923.5|2911.9|0
1609851600000|2021-01-05 13:00:00|2945.4|2933.6|2900.6|2889|2945.4|2933.6|2895.3|2883.7|0
1609938000000|2021-01-06 13:00:00|2931.4|2919.6|2924.4|2912.8|2933.7|2921.9|2915.4|2903.8|0
1610024400000|2021-01-07 13:00:00|2935.5|2923.7|2975|2963.2|2979.2|2967.4|2929.2|2917.6|0
1610283600000|2021-01-10 13:00:00|2973.4|2961.6|2950.6|2938.8|2989.5|2977.5|2943.1|2931.3|0
1610370000000|2021-01-11 13:00:00|2960.8|2949|2958.3|2946.5|2976|2964.2|2951.8|2940|0
1610456400000|2021-01-12 13:00:00|2973.1|2961.3|2962.5|2950.7|2977.4|2965.6|2954.9|2943.1|0
1610542800000|2021-01-13 13:00:00|2944.7|2932.9|2945.7|2933.9|2953.5|2941.7|2926.8|2915.2|0
1610629200000|2021-01-14 13:00:00|2934.1|2922.3|2911.5|2899.9|2939.2|2927.4|2909.1|2897.5|0
1610888400000|2021-01-17 13:00:00|2904.1|2892.5|2911.8|2900.2|2924.3|2912.7|2903.8|2892.2|0
1610974800000|2021-01-18 13:00:00|2928.9|2917.3|2967.3|2955.5|2968|2956.2|2928.2|2916.6|0
1611061200000|2021-01-19 13:00:00|2962.7|2950.9|2986.5|2974.5|2992.9|2980.9|2961|2949.2|0
1611147600000|2021-01-20 13:00:00|3005.9|2993.9|3019.8|3007.8|3021.9|3009.9|3003.6|2991.6|0
1611234000000|2021-01-21 13:00:00|3028|3016|3042|3029.8|3068.5|3056.3|3025.1|3013.1|0
1611493200000|2021-01-24 13:00:00|3051.7|3039.5|3077.7|3065.5|3089.1|3076.7|3051.7|3039.5|0
1611666000000|2021-01-26 13:00:00|3092.7|3080.3|3096.5|3084.1|3110.8|3098.4|3076.4|3064.2|0
1611752400000|2021-01-27 13:00:00|3043.2|3031|3050.4|3038.2|3062.8|3050.6|3028|3016|0
1611838800000|2021-01-28 13:00:00|3095.4|3083|3059.4|3047.2|3102.3|3089.9|3050.4|3038.2|0
1612098000000|2021-01-31 13:00:00|3023.7|3011.7|3081.7|3069.3|3082.5|3070.1|3016.5|3004.5|0
1612184400000|2021-02-01 13:00:00|3069.8|3057.6|3132.9|3120.3|3140.3|3127.7|3061.9|3049.7|0
1612270800000|2021-02-02 13:00:00|3141.1|3128.5|3169.7|3157.1|3175.5|3162.9|3134.9|3122.3|0
1612357200000|2021-02-03 13:00:00|3169.4|3156.8|3136.1|3123.5|3180.1|3167.5|3133.6|3121|0
1612443600000|2021-02-04 13:00:00|3185.7|3172.9|3189.3|3176.5|3200.9|3188.1|3177.8|3165.2|0
1612702800000|2021-02-07 13:00:00|3199.1|3186.3|3237|3224|3241.6|3228.6|3195.3|3182.5|0
1612789200000|2021-02-08 13:00:00|3200.1|3187.3|3205.6|3192.8|3209|3196.2|3187.1|3174.3|0
1612875600000|2021-02-09 13:00:00|3184.9|3172.1|3188.1|3175.3|3195.4|3182.6|3164.8|3152.2|0
1612962000000|2021-02-10 13:00:00|3152.8|3140.2|3164.8|3152.2|3172.8|3160.2|3147.9|3135.3|0
1613048400000|2021-02-11 13:00:00|3157.5|3144.9|3143.7|3131.1|3166.9|3154.3|3140.8|3128.2|0
1613307600000|2021-02-14 13:00:00|3174.3|3161.7|3187.1|3174.3|3193.6|3180.8|3159.4|3146.8|0
1613394000000|2021-02-15 13:00:00|3184.1|3171.3|3155.2|3142.6|3184.1|3171.3|3145.1|3132.5|0
1613480400000|2021-02-16 13:00:00|3132.3|3119.7|3161.1|3148.5|3162.1|3149.5|3113.9|3101.5|0
1613566800000|2021-02-17 13:00:00|3130.8|3118.4|3173.6|3161|3177.4|3164.8|3130.8|3118.4|0
1613653200000|2021-02-18 13:00:00|3186.2|3173.4|3134.6|3122|3200.1|3187.3|3104.7|3092.3|0
1613912400000|2021-02-21 13:00:00|3131.4|3118.8|3096.7|3084.3|3131.4|3118.8|3089.2|3076.8|0
1613998800000|2021-02-22 13:00:00|3052.9|3040.7|3025.4|3013.4|3059.8|3047.6|3019.1|3007.1|0
1614085200000|2021-02-23 13:00:00|3047.4|3035.2|3016.9|3004.9|3048.9|3036.7|3009|2997|0
1614171600000|2021-02-24 13:00:00|3017.8|3005.8|3028.4|3016.4|3041|3028.8|3017.8|3005.8|0
1614258000000|2021-02-25 13:00:00|2959.4|2947.6|2937.9|2926.1|2961.5|2949.7|2919.6|2908|0
1614517200000|2021-02-28 13:00:00|2955.2|2943.4|2986.3|2974.3|2995.6|2983.6|2955.2|2943.4|0
1614603600000|2021-03-01 13:00:00|3013.6|3001.6|2985.7|2973.7|3023.9|3011.9|2979.6|2967.8|0
1614690000000|2021-03-02 13:00:00|2993.2|2981.2|2985.1|2973.1|3005.7|2993.7|2984.1|2972.1|0
1614776400000|2021-03-03 13:00:00|2974.7|2962.9|2968.7|2956.9|2978.2|2966.4|2950.3|2938.5|0
1614862800000|2021-03-04 13:00:00|2961.8|2950|2934.2|2922.4|2961.8|2950|2919.2|2907.6|0
1615122000000|2021-03-07 13:00:00|2990.9|2978.9|2959.9|2948.1|3008.2|2996.2|2955.6|2943.8|0
1615208400000|2021-03-08 13:00:00|2983.8|2971.8|2988.5|2976.5|3000|2988|2974.4|2962.6|0
1615294800000|2021-03-09 13:00:00|3022|3010|3005.7|2993.7|3037.7|3025.5|3003.9|2991.9|0
1615381200000|2021-03-10 13:00:00|3040.6|3028.4|3017.6|3005.6|3046.7|3034.5|3011|2999|0
1615467600000|2021-03-11 13:00:00|3043.8|3031.6|3067.5|3055.3|3079.9|3067.7|3035.5|3023.3|0
1615726800000|2021-03-14 13:00:00|3058.6|3046.4|3051.1|3038.9|3059|3046.8|3032.4|3020.2|0
1615813200000|2021-03-15 13:00:00|3079.4|3067.2|3097.8|3085.4|3113.9|3101.5|3070.5|3058.3|0
1615899600000|2021-03-16 13:00:00|3093.1|3080.7|3096.8|3084.4|3097.1|3084.7|3077.3|3065.1|0
1615986000000|2021-03-17 13:00:00|3110.6|3098.2|3105.6|3093.2|3129.7|3117.3|3099.4|3087|0
1616072400000|2021-03-18 13:00:00|3069.2|3057|3105.1|3092.7|3106.1|3093.7|3054.3|3042.1|0
1616331600000|2021-03-21 13:00:00|3128.9|3116.5|3142.7|3130.1|3164.2|3151.6|3127.2|3114.8|0
1616418000000|2021-03-22 13:00:00|3128.3|3115.9|3121.7|3109.3|3141.7|3129.1|3116.6|3104.2|0
1616504400000|2021-03-23 13:00:00|3132.7|3120.1|3160.8|3148.2|3166.4|3153.8|3129.2|3116.8|0
1616590800000|2021-03-24 13:00:00|3162.5|3149.9|3173.3|3160.7|3183.3|3170.5|3152.5|3139.9|0
1616677200000|2021-03-25 13:00:00|3200.2|3187.4|3194.6|3181.8|3211.3|3198.5|3176.8|3164.2|0
1616936400000|2021-03-28 13:00:00|3189.2|3176.4|3154.1|3141.5|3189.2|3176.4|3142.2|3129.6|0
1617022800000|2021-03-29 13:00:00|3138.1|3125.5|3106.8|3094.4|3147.3|3134.7|3100.9|3088.5|0
1617109200000|2021-03-30 13:00:00|3138.5|3125.9|3142.7|3130.1|3171.8|3159.2|3134.9|3122.3|0
1617195600000|2021-03-31 13:00:00|3149.8|3137.2|3151.8|3139.2|3155.2|3142.6|3121.6|3109.2|0
1617631200000|2021-04-05 14:00:00|3194.2|3181.4|3198.1|3185.3|3202.5|3189.7|3177.4|3164.8|0
1617717600000|2021-04-06 14:00:00|3213.9|3201.1|3210.3|3197.5|3227|3214.2|3190.6|3177.8|0
1617804000000|2021-04-07 14:00:00|3235.7|3222.7|3239|3226|3253|3240|3221.9|3209.1|0
1617890400000|2021-04-08 14:00:00|3227.8|3215|3251.5|3238.5|3253.3|3240.3|3216.9|3204.1|0
1618149600000|2021-04-11 14:00:00|3244.9|3231.9|3235.7|3222.7|3244.9|3231.9|3229.7|3216.9|0
1618236000000|2021-04-12 14:00:00|3242.1|3229.1|3245.7|3232.7|3256.2|3243.2|3236|3223|0
1618322400000|2021-04-13 14:00:00|3265.2|3252.2|3274.9|3261.9|3285.7|3272.5|3256|3243|0
1618408800000|2021-04-14 14:00:00|3253.4|3240.4|3282.2|3269|3292.7|3279.5|3239.8|3226.8|0
1618495200000|2021-04-15 14:00:00|3278.5|3265.5|3289.1|3275.9|3296.7|3283.5|3276.2|3263.2|0
1618754400000|2021-04-18 14:00:00|3298.5|3285.3|3295.8|3282.6|3313.5|3300.3|3292|3278.8|0
1618840800000|2021-04-19 14:00:00|3267.5|3254.5|3267.3|3254.3|3301.6|3288.4|3262.4|3249.4|0
1618927200000|2021-04-20 14:00:00|3263.7|3250.7|3280.7|3267.7|3283.6|3270.4|3237.1|3224.1|0
1619013600000|2021-04-21 14:00:00|3283|3269.8|3298.2|3285|3300.2|3287|3265.4|3252.4|0
1619100000000|2021-04-22 14:00:00|3295.1|3281.9|3271.7|3258.7|3305.7|3292.5|3263.9|3250.9|0
1619359200000|2021-04-25 14:00:00|3236.5|3223.5|3246.8|3233.8|3253.8|3240.8|3232.9|3219.9|0
1619445600000|2021-04-26 14:00:00|3247.6|3234.6|3231.3|3218.5|3248.8|3235.8|3218.9|3206.1|0
1619532000000|2021-04-27 14:00:00|3231.7|3218.7|3243.3|3230.3|3250.2|3237.2|3219.6|3206.8|0
1619618400000|2021-04-28 14:00:00|3247.6|3234.6|3226.8|3214|3250.6|3237.6|3220.5|3207.7|0
1619704800000|2021-04-29 14:00:00|3220|3207.2|3212.8|3200|3230.3|3217.5|3211.7|3198.9|0
1619964000000|2021-05-02 14:00:00|3219.3|3206.5|3211.2|3198.4|3223.1|3210.3|3201.6|3188.8|0
1620050400000|2021-05-03 14:00:00|3204|3191.2|3214.2|3201.4|3223.8|3211|3201|3188.2|0
1620136800000|2021-05-04 14:00:00|3185.7|3172.9|3212.9|3200.1|3232.8|3219.8|3182.5|3169.7|0
1620223200000|2021-05-05 14:00:00|3195.9|3183.1|3189.7|3176.9|3198.4|3185.6|3163.8|3151.2|0
1620309600000|2021-05-06 14:00:00|3177.7|3165.1|3202.3|3189.5|3216|3203.2|3177.7|3165.1|0
1620568800000|2021-05-09 14:00:00|3212|3199.2|3232.7|3219.7|3256|3243|3212|3199.2|0
1620655200000|2021-05-10 14:00:00|3214|3201.2|3225.1|3212.3|3228.7|3215.9|3197.6|3184.8|0
1620741600000|2021-05-11 14:00:00|3215.2|3202.4|3185|3172.2|3219.5|3206.7|3179|3166.4|0
1620828000000|2021-05-12 14:00:00|3178.5|3165.9|3151.4|3138.8|3178.5|3165.9|3149.4|3136.8|0
1620914400000|2021-05-13 14:00:00|3193.5|3180.7|3201.6|3188.8|3204.3|3191.5|3180.6|3168|0
1621173600000|2021-05-16 14:00:00|3246.5|3233.5|3233.7|3220.7|3253.6|3240.6|3229.9|3217.1|0
1621260000000|2021-05-17 14:00:00|3251.2|3238.2|3231.3|3218.5|3255.3|3242.3|3223.6|3210.8|0
1621346400000|2021-05-18 14:00:00|3211.7|3198.9|3187|3174.2|3214.2|3201.4|3181.2|3168.6|0
1621432800000|2021-05-19 14:00:00|3205.3|3192.5|3244.8|3231.8|3252.3|3239.3|3184.8|3172|0
1621519200000|2021-05-20 14:00:00|3265.7|3252.7|3234.8|3221.8|3269.7|3256.7|3225.5|3212.7|0
1621778400000|2021-05-23 14:00:00|3255.7|3242.7|3266.1|3253.1|3274.6|3261.6|3240|3227|0
1621864800000|2021-05-24 14:00:00|3282.8|3269.6|3305.1|3291.9|3306.7|3293.5|3278.5|3265.5|0
1621951200000|2021-05-25 14:00:00|3325.7|3312.5|3322.5|3309.3|3337.5|3324.1|3318.4|3305.2|0
1622037600000|2021-05-26 14:00:00|3318.9|3305.7|3318.6|3305.4|3329.6|3316.4|3307.7|3294.5|0
1622124000000|2021-05-27 14:00:00|3331.8|3318.4|3341.8|3328.4|3347.4|3334|3314.5|3301.3|0
1622383200000|2021-05-30 14:00:00|3345.3|3331.9|3326.3|3313.1|3356.7|3343.3|3323.1|3309.9|0
1622469600000|2021-05-31 14:00:00|3311.7|3298.5|3323.4|3310.2|3330.1|3316.9|3301.9|3288.7|0
1622556000000|2021-06-01 14:00:00|3313.9|3300.7|3362.8|3349.4|3369|3355.6|3308.8|3295.6|0
1622642400000|2021-06-02 14:00:00|3369.2|3355.8|3326.1|3312.9|3384.1|3370.5|3318.2|3305|0
1622728800000|2021-06-03 14:00:00|3320.6|3307.4|3346.2|3332.8|3358.7|3345.3|3317.4|3304.2|0
1622988000000|2021-06-06 14:00:00|3340.5|3327.1|3317.6|3304.4|3343.9|3330.5|3308.7|3295.5|0
1623074400000|2021-06-07 14:00:00|3322.3|3309.1|3325|3311.8|3339.9|3326.5|3308.6|3295.4|0
1623160800000|2021-06-08 14:00:00|3328.5|3315.3|3319.3|3306.1|3352.4|3339|3316.7|3303.5|0
1623247200000|2021-06-09 14:00:00|3303.6|3290.4|3321.6|3308.4|3332|3318.6|3300.2|3287|0
1623333600000|2021-06-10 14:00:00|3319.8|3306.6|3326.8|3313.6|3335.9|3322.5|3307.2|3294|0
1623679200000|2021-06-14 14:00:00|3343.4|3330|3374.1|3360.7|3387.2|3373.6|3332.6|3319.2|0
1623765600000|2021-06-15 14:00:00|3367.1|3353.7|3380.9|3367.5|3394.6|3381|3358.4|3345|0
1623852000000|2021-06-16 14:00:00|3373.5|3360.1|3384.8|3371.2|3413.6|3400|3358.4|3345|0
1623938400000|2021-06-17 14:00:00|3440|3426.2|3451|3437.2|3466.3|3452.5|3432.2|3418.4|0
1624197600000|2021-06-20 14:00:00|3406.7|3393.1|3417.6|3404|3419.5|3405.9|3385.7|3372.1|0
1624284000000|2021-06-21 14:00:00|3444.7|3430.9|3470.8|3457|3472.9|3459.1|3443.6|3429.8|0
1624370400000|2021-06-22 14:00:00|3458.1|3444.3|3440.5|3426.7|3474.6|3460.8|3437.4|3423.6|0
1624456800000|2021-06-23 14:00:00|3425.8|3412.2|3411.2|3397.6|3436.9|3423.1|3408.9|3395.3|0
1624543200000|2021-06-24 14:00:00|3433.8|3420|3448.5|3434.7|3452|3438.2|3418.5|3404.9|0
1624802400000|2021-06-27 14:00:00|3435.9|3422.1|3459.7|3445.9|3464.3|3450.5|3426.4|3412.8|0
1624888800000|2021-06-28 14:00:00|3449.3|3435.5|3467.3|3453.5|3469.4|3455.6|3434.6|3420.8|0
1624975200000|2021-06-29 14:00:00|3469.2|3455.4|3486.9|3472.9|3496.3|3482.3|3463.6|3449.8|0
1625061600000|2021-06-30 14:00:00|3472.8|3459|3440.2|3426.4|3478|3464.2|3431.5|3417.9|0
1625148000000|2021-07-01 14:00:00|3467.3|3453.5|3472.2|3458.4|3479.9|3466.1|3456.9|3443.1|0
1625407200000|2021-07-04 14:00:00|3476.8|3463|3448.8|3435|3476.8|3463|3445.3|3431.5|0
1625493600000|2021-07-05 14:00:00|3456.5|3442.7|3403.1|3389.5|3461.6|3447.8|3395.8|3382.2|0
1625580000000|2021-07-06 14:00:00|3401.8|3388.2|3440.1|3426.3|3450.2|3436.4|3396.8|3383.2|0
1625666400000|2021-07-07 14:00:00|3451.6|3437.8|3445.9|3432.1|3466.5|3452.7|3424.5|3410.9|0
1625752800000|2021-07-08 14:00:00|3410.9|3397.3|3375.1|3361.7|3410.9|3397.3|3360.3|3346.9|0
1626012000000|2021-07-11 14:00:00|3394.6|3381|3393.4|3379.8|3403|3389.4|3381.1|3367.7|0
1626098400000|2021-07-12 14:00:00|3399.1|3385.5|3403.3|3389.7|3414.2|3400.6|3393.3|3379.7|0
1626184800000|2021-07-13 14:00:00|3397.7|3384.1|3425.4|3411.8|3429.8|3416.2|3386.3|3372.7|0
1626271200000|2021-07-14 14:00:00|3429.4|3415.8|3418|3404.4|3450.5|3436.7|3410.2|3396.6|0
1626357600000|2021-07-15 14:00:00|3420.6|3407|3440.1|3426.3|3445.8|3432|3420.6|3407|0
1626616800000|2021-07-18 14:00:00|3411.1|3397.5|3437.1|3423.3|3440.1|3426.3|3411|3397.4|0
1626703200000|2021-07-19 14:00:00|3429|3415.4|3443.7|3429.9|3449|3435.2|3424.8|3411.2|0
1626789600000|2021-07-20 14:00:00|3464.4|3450.6|3471.8|3458|3495.8|3481.8|3461.9|3448.1|0
1626876000000|2021-07-21 14:00:00|3480.5|3466.7|3482.5|3468.5|3495.3|3481.3|3464.5|3450.7|0
1626962400000|2021-07-22 14:00:00|3479.5|3465.7|3503.2|3489.2|3506.7|3492.7|3479.5|3465.7|0
1627221600000|2021-07-25 14:00:00|3516.8|3502.8|3503.8|3489.8|3528.3|3514.3|3502.6|3488.6|0
1627308000000|2021-07-26 14:00:00|3508.7|3494.7|3491.7|3477.7|3508.7|3494.7|3483.8|3469.8|0
1627394400000|2021-07-27 14:00:00|3495.6|3481.6|3474.2|3460.4|3502|3488|3455.5|3441.7|0
1627480800000|2021-07-28 14:00:00|3470.2|3456.4|3485.4|3471.4|3490.1|3476.1|3466.9|3453.1|0
1627567200000|2021-07-29 14:00:00|3488.5|3474.5|3459.7|3445.9|3488.8|3474.8|3457.7|3443.9|0
1627826400000|2021-08-01 14:00:00|3493.7|3479.7|3503.4|3489.4|3517.1|3503.1|3489.3|3475.3|0
1627912800000|2021-08-02 14:00:00|3499.5|3485.5|3502.8|3488.8|3512.7|3498.7|3493.8|3479.8|0
1627999200000|2021-08-03 14:00:00|3506.9|3492.9|3506|3492|3519.8|3505.8|3499.9|3485.9|0
1628085600000|2021-08-04 14:00:00|3517.4|3503.4|3539.1|3524.9|3545.1|3530.9|3517.4|3503.4|0
1628172000000|2021-08-05 14:00:00|3537.4|3523.2|3546|3531.8|3558.7|3544.5|3535.9|3521.7|0
1628431200000|2021-08-08 14:00:00|3553.8|3539.6|3525.3|3511.3|3557.6|3543.4|3525.3|3511.3|0
1628517600000|2021-08-09 14:00:00|3541.2|3527|3554.2|3540|3557.4|3543.2|3537|3522.8|0
1628604000000|2021-08-10 14:00:00|3556.7|3542.5|3537.1|3522.9|3556.7|3542.5|3533.5|3519.3|0
1628690400000|2021-08-11 14:00:00|3559.9|3545.7|3560.5|3546.3|3570.4|3556.2|3553.1|3538.9|0
1628776800000|2021-08-12 14:00:00|3583.8|3569.4|3608.5|3594.1|3611.2|3596.8|3583.8|3569.4|0
1629036000000|2021-08-15 14:00:00|3585.5|3571.1|3600.1|3585.7|3608.9|3594.5|3565|3550.8|0
1629122400000|2021-08-16 14:00:00|3602|3587.6|3581.3|3567.1|3619.7|3605.3|3566.2|3552|0
1629208800000|2021-08-17 14:00:00|3593.5|3579.1|3580.8|3566.6|3598.5|3584.1|3575.9|3561.7|0
1629295200000|2021-08-18 14:00:00|3565.4|3551.2|3629.2|3614.8|3634.4|3619.8|3563.7|3549.5|0
1629381600000|2021-08-19 14:00:00|3646.7|3632.1|3637.7|3623.1|3669.9|3655.3|3636.7|3622.1|0
1629640800000|2021-08-22 14:00:00|3652.5|3637.9|3662.3|3647.7|3670.2|3655.6|3639.3|3624.7|0
1629727200000|2021-08-23 14:00:00|3665.1|3650.5|3641.9|3627.3|3666.7|3652.1|3632.8|3618.2|0
1629813600000|2021-08-24 14:00:00|3643|3628.4|3635.9|3621.3|3657.6|3643|3627.3|3612.9|0
1629900000000|2021-08-25 14:00:00|3627.3|3612.9|3646.8|3632.2|3670.5|3655.9|3627.3|3612.9|0
1629986400000|2021-08-26 14:00:00|3627.3|3612.9|3587.8|3573.4|3627.3|3612.9|3584.7|3570.3|0
1630245600000|2021-08-29 14:00:00|3594.6|3580.2|3562.2|3548|3594.6|3580.2|3539.5|3525.3|0
1630332000000|2021-08-30 14:00:00|3566.5|3552.3|3574|3559.8|3585.3|3570.9|3558.2|3544|0
1630418400000|2021-08-31 14:00:00|3524.8|3510.8|3523|3509|3533.1|3518.9|3511|3497|0
1630504800000|2021-09-01 14:00:00|3543.1|3528.9|3528.4|3514.4|3545.8|3531.6|3505.5|3491.5|0
1630591200000|2021-09-02 14:00:00|3542.7|3528.5|3546.1|3531.9|3549|3534.8|3534.1|3519.9|0
1630850400000|2021-09-05 14:00:00|3537|3522.8|3572.9|3558.7|3576.2|3562|3514.5|3500.5|0
1630936800000|2021-09-06 14:00:00|3595.1|3580.7|3588.4|3574|3606.3|3591.9|3580|3565.8|0
1631023200000|2021-09-07 14:00:00|3565.3|3551.1|3568.6|3554.4|3576|3561.8|3554.7|3540.5|0
1631109600000|2021-09-08 14:00:00|3544.3|3530.1|3501.9|3487.9|3555.9|3541.7|3488.9|3474.9|0
1631196000000|2021-09-09 14:00:00|3538|3523.8|3521.8|3507.8|3548.5|3534.3|3505.9|3491.9|0
1631455200000|2021-09-12 14:00:00|3518.7|3504.7|3543.9|3529.7|3559.3|3545.1|3516.5|3502.5|0
1631541600000|2021-09-13 14:00:00|3550.2|3536|3536.4|3522.2|3550.2|3536|3523.1|3509.1|0
1631628000000|2021-09-14 14:00:00|3512.9|3498.9|3526.4|3512.4|3538.6|3524.4|3493.8|3479.8|0
1631714400000|2021-09-15 14:00:00|3531.1|3517.1|3526.5|3512.5|3546.4|3532.2|3509.2|3495.2|0
1631800800000|2021-09-16 14:00:00|3523|3509|3524.5|3510.5|3546|3531.8|3518.2|3504.2|0
1632060000000|2021-09-19 14:00:00|3498.4|3484.4|3466.1|3452.3|3503.1|3489.1|3464.9|3451.1|0
1632146400000|2021-09-20 14:00:00|3452.2|3438.4|3499.8|3485.8|3509.9|3495.9|3452.2|3438.4|0
1632232800000|2021-09-21 14:00:00|3495.3|3481.3|3506|3492|3520.2|3506.2|3485.7|3471.7|0
1632319200000|2021-09-22 14:00:00|3538.1|3523.9|3556.1|3541.9|3566.5|3552.3|3534.6|3520.4|0
1632405600000|2021-09-23 14:00:00|3552.7|3538.5|3529.4|3515.4|3555.2|3541|3525.9|3511.9|0
1632664800000|2021-09-26 14:00:00|3543.2|3529|3567.2|3553|3574.5|3560.3|3535.3|3521.1|0
1632751200000|2021-09-27 14:00:00|3527.9|3513.9|3508.1|3494.1|3527.9|3513.9|3503.4|3489.4|0
1632837600000|2021-09-28 14:00:00|3457.8|3444|3476.7|3462.9|3489|3475|3453|3439.2|0
1632924000000|2021-09-29 14:00:00|3501.7|3487.7|3519.1|3505.1|3533.8|3519.6|3498.4|3484.4|0
1633010400000|2021-09-30 14:00:00|3462.9|3449.1|3447.9|3434.1|3472.2|3458.4|3443.5|3429.7|0
1633870800000|2021-10-10 13:00:00|3413|3399.4|3419.7|3406.1|3426.1|3412.5|3400.6|3387|0
1633957200000|2021-10-11 13:00:00|3416.1|3402.5|3412.9|3399.3|3441.9|3428.1|3405.2|3391.6|0
1634043600000|2021-10-12 13:00:00|3419.4|3405.8|3434.4|3420.6|3450.1|3436.3|3413.6|3400|0
1634130000000|2021-10-13 13:00:00|3440.6|3426.8|3468.1|3454.3|3477.5|3463.7|3437.7|3423.9|0
1634216400000|2021-10-14 13:00:00|3484|3470|3492.3|3478.3|3495.5|3481.5|3469.1|3455.3|0
1634475600000|2021-10-17 13:00:00|3489.8|3475.8|3475.8|3462|3497.2|3483.2|3475.6|3461.8|0
1634562000000|2021-10-18 13:00:00|3490.3|3476.3|3508.7|3494.7|3517.1|3503.1|3485.7|3471.7|0
1634648400000|2021-10-19 13:00:00|3517.9|3503.9|3526.8|3512.8|3532.5|3518.3|3504.3|3490.3|0
1634734800000|2021-10-20 13:00:00|3525.6|3511.6|3512.6|3498.6|3525.6|3511.6|3492.4|3478.4|0
1634821200000|2021-10-21 13:00:00|3537.9|3523.7|3558.9|3544.7|3580.5|3566.3|3531.1|3517.1|0
1635080400000|2021-10-24 13:00:00|3573.5|3559.3|3565.7|3551.5|3589|3574.6|3557.4|3543.2|0
1635166800000|2021-10-25 13:00:00|3576.8|3562.6|3580.2|3566|3598.4|3584|3574.4|3560.2|0
1635253200000|2021-10-26 13:00:00|3569.2|3555|3594.7|3580.3|3595.9|3581.5|3565.2|3551|0
1635339600000|2021-10-27 13:00:00|3589.5|3575.1|3594.9|3580.5|3605.3|3590.9|3578.3|3564.1|0
1635426000000|2021-10-28 13:00:00|3589.1|3574.7|3554.2|3540|3600.5|3586.1|3541.4|3527.2|0
1635685200000|2021-10-31 13:00:00|3583.5|3569.1|3611.3|3596.9|3622|3607.6|3572|3557.8|0
1635771600000|2021-11-01 13:00:00|3624.4|3610|3623.8|3609.4|3640.1|3625.5|3589.3|3574.9|0
1635858000000|2021-11-02 13:00:00|3651.2|3636.6|3644.8|3630.2|3669.9|3655.3|3636|3621.4|0
1635944400000|2021-11-03 13:00:00|3628.8|3614.4|3621.7|3607.3|3644.6|3630|3617.8|3603.4|0
1636030800000|2021-11-04 13:00:00|3638.5|3623.9|3654.6|3640|3661.1|3646.5|3627.4|3613|0
1636290000000|2021-11-07 13:00:00|3653|3638.4|3634|3619.4|3653.6|3639|3612.5|3598.1|0
1636376400000|2021-11-08 13:00:00|3616.9|3602.5|3642.4|3627.8|3662.6|3648|3616.9|3602.5|0
1636462800000|2021-11-09 13:00:00|3641.6|3627|3635.5|3620.9|3650.2|3635.6|3626.7|3612.3|0
1636549200000|2021-11-10 13:00:00|3622.2|3607.8|3594.6|3580.2|3626.2|3611.8|3573.6|3559.4|0
1636635600000|2021-11-11 13:00:00|3614.4|3600|3616.5|3602.1|3626.3|3611.9|3603.5|3589.1|0
1636894800000|2021-11-14 13:00:00|3620.6|3606.2|3652.4|3637.8|3658.4|3643.8|3620.6|3606.2|0
1636981200000|2021-11-15 13:00:00|3644.2|3629.6|3621.6|3607.2|3644.2|3629.6|3611.3|3596.9|0
1637067600000|2021-11-16 13:00:00|3658.6|3644|3655.8|3641.2|3690.3|3675.5|3634.7|3620.1|0
1637154000000|2021-11-17 13:00:00|3631.2|3616.8|3641.2|3626.6|3652.5|3637.9|3619.1|3604.7|0
1637240400000|2021-11-18 13:00:00|3636.8|3622.2|3633.3|3618.7|3656.2|3641.6|3621.6|3607.2|0
1637499600000|2021-11-21 13:00:00|3624.4|3610|3613.5|3599.1|3636.4|3621.8|3611.3|3596.9|0
1637586000000|2021-11-22 13:00:00|3605.4|3591|3611.9|3597.5|3620.5|3606.1|3595.4|3581|0
1637672400000|2021-11-23 13:00:00|3588.9|3574.5|3599.6|3585.2|3608.4|3594|3582.6|3568.2|0
1637758800000|2021-11-24 13:00:00|3597.1|3582.7|3606.9|3592.5|3611.8|3597.4|3578.2|3564|0
1637845200000|2021-11-25 13:00:00|3606.1|3591.7|3540.2|3526|3611.8|3597.4|3534.7|3520.5|0
1638104400000|2021-11-28 13:00:00|3517.3|3503.3|3536.2|3522|3555.9|3541.7|3505.3|3491.3|0
1638190800000|2021-11-29 13:00:00|3541.4|3527.2|3549|3534.8|3582.7|3568.3|3533.8|3519.6|0
1638277200000|2021-11-30 13:00:00|3498.6|3484.6|3470.9|3457.1|3500.2|3486.2|3456.4|3442.6|0
1638363600000|2021-12-01 13:00:00|3429.3|3415.7|3491.1|3477.1|3495.8|3481.8|3420.6|3407|0
1638450000000|2021-12-02 13:00:00|3509.9|3495.9|3489.4|3475.4|3509.9|3495.9|3468.5|3454.7|0
1638709200000|2021-12-05 13:00:00|3498|3484|3502|3488|3518.6|3504.6|3488.7|3474.7|0
1638795600000|2021-12-06 13:00:00|3548.9|3534.7|3559.1|3544.9|3564.8|3550.6|3541.6|3527.4|0
1638882000000|2021-12-07 13:00:00|3588.6|3574.2|3610.5|3596.1|3621|3606.6|3583.7|3569.3|0
1638968400000|2021-12-08 13:00:00|3578.2|3564|3578.3|3564.1|3598.3|3583.9|3571.4|3557.2|0
1639054800000|2021-12-09 13:00:00|3567.9|3553.7|3580|3565.8|3585.6|3571.2|3559.5|3545.3|0
1639314000000|2021-12-12 13:00:00|3608.2|3593.8|3586.3|3571.9|3609.4|3595|3566.5|3552.3|0
1639400400000|2021-12-13 13:00:00|3560.2|3546|3525.9|3511.9|3560.2|3546|3517.6|3503.6|0
1639486800000|2021-12-14 13:00:00|3515.5|3501.5|3489.3|3475.3|3515.6|3501.6|3469.3|3455.5|0
1639573200000|2021-12-15 13:00:00|3517.2|3503.2|3509.7|3495.7|3533|3518.8|3499.6|3485.6|0
1639659600000|2021-12-16 13:00:00|3523.7|3509.7|3482.2|3468.2|3527.5|3513.5|3479.2|3465.4|0
1639918800000|2021-12-19 13:00:00|3481.3|3467.5|3475.7|3461.9|3486.5|3472.5|3463.5|3449.7|0
1640005200000|2021-12-20 13:00:00|3476.5|3462.7|3496.7|3482.7|3501.1|3487.1|3470.3|3456.5|0
1640091600000|2021-12-21 13:00:00|3504.2|3490.2|3507.6|3493.6|3512.3|3498.3|3481.4|3467.6|0
1640178000000|2021-12-22 13:00:00|3525.2|3511.2|3518.3|3504.3|3533.6|3519.4|3513.6|3499.6|0
1640264400000|2021-12-23 13:00:00|3538|3523.8|3540.3|3526.1|3552.3|3538.1|3528.3|3514.3|0
1640696400000|2021-12-28 13:00:00|3576.7|3562.5|3597.8|3583.4|3600.1|3585.7|3567.8|3553.6|0
1640782800000|2021-12-29 13:00:00|3597.1|3582.7|3584.6|3570.2|3602.4|3588|3574.6|3560.4|0
1640869200000|2021-12-30 13:00:00|3586.9|3572.5|3551.7|3537.5|3588.4|3574|3545.5|3531.3|0
1641214800000|2022-01-03 13:00:00|3563.9|3549.7|3621.2|3606.8|3622.7|3608.3|3563.9|3549.7|0
1641301200000|2022-01-04 13:00:00|3623.7|3609.3|3593.5|3579.1|3623.7|3609.3|3591.6|3577.2|0
1641387600000|2022-01-05 13:00:00|3520.3|3506.3|3461.5|3447.7|3527.4|3513.4|3439.8|3426|0
1641474000000|2022-01-06 13:00:00|3517.2|3503.2|3495.1|3481.1|3533|3518.8|3492.6|3478.6|0
1641733200000|2022-01-09 13:00:00|3463.6|3449.8|3456.5|3442.7|3469.2|3455.4|3440.7|3426.9|0
1641819600000|2022-01-10 13:00:00|3428.1|3414.5|3426.7|3413.1|3446.8|3433|3415.7|3402.1|0
1641906000000|2022-01-11 13:00:00|3441|3427.2|3440.6|3426.8|3452.5|3438.7|3431.4|3417.8|0
1641992400000|2022-01-12 13:00:00|3424.9|3411.3|3400.6|3387|3430.7|3417.1|3394.9|3381.3|0
1642078800000|2022-01-13 13:00:00|3371.2|3357.8|3346.2|3332.8|3387|3373.4|3343.5|3330.1|0
1642338000000|2022-01-16 13:00:00|3359|3345.6|3419.9|3406.3|3423|3409.4|3354.4|3341|0
1642424400000|2022-01-17 13:00:00|3452.1|3438.3|3407.7|3394.1|3452.1|3438.3|3407.5|3393.9|0
1642510800000|2022-01-18 13:00:00|3370.1|3356.7|3379.9|3366.5|3412.7|3399.1|3368.1|3354.7|0
1642597200000|2022-01-19 13:00:00|3356.4|3343|3352.5|3339.1|3358.9|3345.5|3332.2|3318.8|0
1642683600000|2022-01-20 13:00:00|3325.2|3312|3262.6|3249.6|3331.2|3318|3254.4|3241.4|0
1642942800000|2022-01-23 13:00:00|3244.7|3231.7|3251.3|3238.3|3274.5|3261.5|3240.7|3227.7|0
1643029200000|2022-01-24 13:00:00|3251.2|3238.2|3201.4|3188.6|3251.2|3238.2|3172.1|3159.5|0
1643202000000|2022-01-26 13:00:00|3224.2|3211.4|3084|3071.6|3224.2|3211.4|3048.6|3036.4|0
1643288400000|2022-01-27 13:00:00|3147.6|3135|3187.1|3174.3|3206.1|3193.3|3100.9|3088.5|0
1643547600000|2022-01-30 13:00:00|3204.9|3192.1|3237.9|3224.9|3242.2|3229.2|3185|3172.2|0
1643634000000|2022-01-31 13:00:00|3241.6|3228.6|3270.6|3257.6|3281.9|3268.7|3239|3226|0
1643720400000|2022-02-01 13:00:00|3271.4|3258.4|3297.5|3284.3|3309.6|3296.4|3259.7|3246.7|0
1643806800000|2022-02-02 13:00:00|3256.5|3243.5|3279.6|3266.6|3281.8|3268.6|3248.3|3235.3|0
1643893200000|2022-02-03 13:00:00|3286.6|3273.4|3289.2|3276|3305.6|3292.4|3253.2|3240.2|0
1644152400000|2022-02-06 13:00:00|3283|3269.8|3304.3|3291.1|3311.1|3297.9|3275.3|3262.3|0
1644238800000|2022-02-07 13:00:00|3297.6|3284.4|3330.4|3317.2|3347.8|3334.4|3287.4|3274.2|0
1644325200000|2022-02-08 13:00:00|3325.5|3312.3|3348|3334.6|3349.2|3335.8|3286.7|3273.5|0
1644411600000|2022-02-09 13:00:00|3349.6|3336.2|3347.6|3334.2|3371|3357.6|3333.2|3319.8|0
1644498000000|2022-02-10 13:00:00|3305.9|3292.7|3298.1|3284.9|3313.2|3300|3278.4|3265.4|0
1644757200000|2022-02-13 13:00:00|3284.4|3271.2|3306|3292.8|3317.9|3304.7|3268.9|3255.9|0
1644843600000|2022-02-14 13:00:00|3296.4|3283.2|3331.7|3318.4|3338.2|3324.8|3275.8|3262.8|0
1644930000000|2022-02-15 13:00:00|3372.1|3358.7|3380.6|3367.2|3381.8|3368.3|3334.3|3320.9|0
1645016400000|2022-02-16 13:00:00|3330.9|3317.7|3267.5|3254.5|3332.2|3318.8|3266.9|3253.9|0
1645102800000|2022-02-17 13:00:00|3257.2|3244.2|3249.8|3236.8|3268.6|3255.6|3226.2|3213.4|0
1645362000000|2022-02-20 13:00:00|3208.4|3195.6|3211.8|3199|3223.5|3210.7|3176|3163.4|0
1645448400000|2022-02-21 13:00:00|3151.3|3138.7|3111.3|3098.9|3156.5|3143.9|3102.5|3090.1|0
1645534800000|2022-02-22 13:00:00|3095.3|3082.9|3120.4|3108|3123.1|3110.7|3083.9|3071.5|0
1645621200000|2022-02-23 13:00:00|3074.7|3062.5|3017|3005|3077.3|3065.1|3003.5|2991.5|0
1645707600000|2022-02-24 13:00:00|3068.9|3056.7|3038|3025.8|3069.4|3057.2|3025.8|3013.8|0
1645966800000|2022-02-27 13:00:00|3037.5|3025.3|3041.8|3029.6|3068|3055.8|3026.8|3014.8|0
1646053200000|2022-02-28 13:00:00|3057.2|3045|3079.3|3067.1|3099.1|3086.7|3057.2|3045|0
1646139600000|2022-03-01 13:00:00|3011.6|2999.6|3049.8|3037.6|3054.6|3042.4|2994.1|2982.1|0
1646226000000|2022-03-02 13:00:00|3052.8|3040.6|3071.2|3059|3099.7|3087.3|3050.5|3038.3|0
1646312400000|2022-03-03 13:00:00|3045.7|3033.5|3026.6|3014.6|3048.3|3036.1|3006.7|2994.7|0
1646571600000|2022-03-06 13:00:00|3014.7|3002.7|2950.5|2938.7|3014.7|3002.7|2942.1|2930.3|0
1646658000000|2022-03-07 13:00:00|2946.4|2934.6|2961.2|2949.4|2985.9|2973.9|2946.4|2934.6|0
1646744400000|2022-03-08 13:00:00|2990.8|2978.8|3016.4|3004.4|3028|3016|2983.1|2971.1|0
1646830800000|2022-03-09 13:00:00|3043.4|3031.2|3091.5|3079.1|3129.3|3116.9|3043.4|3031.2|0
1646917200000|2022-03-10 13:00:00|3068.9|3056.7|3017.7|3005.7|3074.2|3062|3011.8|2999.8|0
1647176400000|2022-03-13 13:00:00|3037.3|3025.1|3056.6|3044.4|3061.6|3049.4|3030.1|3018.1|0
1647262800000|2022-03-14 13:00:00|3058.7|3046.5|3058|3045.8|3071.2|3059|3044.6|3032.4|0
1647349200000|2022-03-15 13:00:00|3091.4|3079|3113|3100.6|3115.4|3103|3074.2|3062|0
1647435600000|2022-03-16 13:00:00|3159.7|3147.1|3146|3133.4|3176.9|3164.3|3145.8|3133.2|0
1647522000000|2022-03-17 13:00:00|3119.4|3107|3110.6|3098.2|3129.2|3116.8|3109.2|3096.8|0
1647781200000|2022-03-20 13:00:00|3144.6|3132|3130.6|3118.2|3169.8|3157.2|3125|3112.6|0
1647867600000|2022-03-21 13:00:00|3136.1|3123.5|3120.8|3108.4|3141.7|3129.1|3118.3|3105.9|0
1647954000000|2022-03-22 13:00:00|3137.9|3125.3|3136.2|3123.6|3143.3|3130.7|3116.5|3104.1|0
1648040400000|2022-03-23 13:00:00|3112.5|3100.1|3132.2|3119.6|3133.4|3120.8|3112.5|3100.1|0
1648126800000|2022-03-24 13:00:00|3139|3126.4|3137.9|3125.3|3148.7|3136.1|3130.7|3118.3|0
1648386000000|2022-03-27 13:00:00|3123.1|3110.7|3106.8|3094.4|3123.1|3110.7|3101.7|3089.3|0
1648472400000|2022-03-28 13:00:00|3122.6|3110.2|3168.2|3155.6|3175.2|3162.6|3122.6|3110.2|0
1648558800000|2022-03-29 13:00:00|3201.4|3188.6|3200|3187.2|3215.5|3202.7|3191.1|3178.3|0
1648645200000|2022-03-30 13:00:00|3188.1|3175.3|3175.9|3163.3|3199.7|3186.9|3172.3|3159.7|0
1648731600000|2022-03-31 13:00:00|3136.7|3124.1|3121.9|3109.5|3142.5|3129.9|3110.9|3098.5|0
1648994400000|2022-04-03 14:00:00|3114.3|3101.9|3094.5|3082.1|3116.1|3103.7|3093.6|3081.2|0
1649080800000|2022-04-04 14:00:00|3124.3|3111.9|3098|3085.6|3143.8|3131.2|3094.8|3082.4|0
1649167200000|2022-04-05 14:00:00|3068.2|3056|3074|3061.8|3079.7|3067.5|3062|3049.8|0
1649253600000|2022-04-06 14:00:00|3036.7|3024.5|3028.4|3016.4|3054.6|3042.4|3022.5|3010.5|0
1649340000000|2022-04-07 14:00:00|3034.9|3022.7|3027.3|3015.3|3040.6|3028.4|3019.4|3007.4|0
1648994400000|2022-04-03 14:00:00|3114.3|3101.9|3094.5|3082.1|3116.1|3103.7|3093.6|3081.2|0
1649080800000|2022-04-04 14:00:00|3124.3|3111.9|3098|3085.6|3143.8|3131.2|3094.8|3082.4|0
1649167200000|2022-04-05 14:00:00|3068.2|3056|3074|3061.8|3079.7|3067.5|3062|3049.8|0
1649253600000|2022-04-06 14:00:00|3036.7|3024.5|3028.4|3016.4|3054.6|3042.4|3022.5|3010.5|0
1649340000000|2022-04-07 14:00:00|3034.9|3022.7|3027.3|3015.3|3040.6|3028.4|3019.4|3007.4|0
1649599200000|2022-04-10 14:00:00|3009.1|2997.1|3004.5|2992.5|3022.5|3010.5|2997|2985|0
1649685600000|2022-04-11 14:00:00|2995.6|2983.6|2986|2974|3005.9|2993.9|2975.2|2963.4|0
1649772000000|2022-04-12 14:00:00|2991.5|2979.5|3004.1|2992.1|3006.5|2994.5|2987.3|2975.3|0
1649858400000|2022-04-13 14:00:00|3012.6|3000.6|3022.8|3010.8|3027.1|3015.1|3008|2996|0
1650290400000|2022-04-18 14:00:00|3033.8|3021.6|3024.2|3012.2|3042.8|3030.6|3023.2|3011.2|0
1650376800000|2022-04-19 14:00:00|3051.4|3039.2|3059.7|3047.5|3083.9|3071.5|3051.4|3039.2|0
1650463200000|2022-04-20 14:00:00|3065.1|3052.9|3073.2|3061|3076|3063.8|3055.9|3043.7|0
1650549600000|2022-04-21 14:00:00|3056.8|3044.6|3050|3037.8|3056.8|3044.6|3028.4|3016.4|0
1650895200000|2022-04-25 14:00:00|3027.5|3015.5|3032.4|3020.2|3046.9|3034.7|3011.7|2999.7|0
1650981600000|2022-04-26 14:00:00|2995.4|2983.4|2991.4|2979.4|3005.7|2993.7|2980|2968.2|0
1651068000000|2022-04-27 14:00:00|3013.6|3001.6|3016.5|3004.5|3024.1|3012.1|3009.3|2997.3|0
1651154400000|2022-04-28 14:00:00|3031.6|3019.4|3051.8|3039.6|3058.5|3046.3|3029.4|3017.4|0
1650895200000|2022-04-25 14:00:00|3027.5|3015.5|3032.4|3020.2|3046.9|3034.7|3011.7|2999.7|0
1650981600000|2022-04-26 14:00:00|2995.4|2983.4|2991.4|2979.4|3005.7|2993.7|2980|2968.2|0
1651068000000|2022-04-27 14:00:00|3013.6|3001.6|3016.5|3004.5|3024.1|3012.1|3009.3|2997.3|0
1651154400000|2022-04-28 14:00:00|3031.6|3019.4|3051.8|3039.6|3058.5|3046.3|3029.4|3017.4|0
1651413600000|2022-05-01 14:00:00|3030.1|3018.1|3019.3|3007.3|3030.1|3018.1|3006.8|2994.8|0
1651500000000|2022-05-02 14:00:00|3027.7|3015.7|3017.2|3005.2|3041|3028.8|3008.8|2996.8|0
1651586400000|2022-05-03 14:00:00|3003.5|2991.5|2977.3|2965.5|3003.5|2991.5|2974|2962.2|0
1651672800000|2022-05-04 14:00:00|3004.5|2992.5|3004.8|2992.8|3008.7|2996.7|2988.8|2976.8|0
1651759200000|2022-05-05 14:00:00|2958.7|2946.9|2940.3|2928.5|2968.1|2956.3|2937.2|2925.4|0
1652018400000|2022-05-08 14:00:00|2915|2903.4|2889|2877.4|2915|2903.4|2882.2|2870.6|0
1652104800000|2022-05-09 14:00:00|2864.5|2853.1|2887.4|2875.8|2896.9|2885.3|2839.5|2828.1|0
1651413600000|2022-05-01 14:00:00|3030.1|3018.1|3019.3|3007.3|3030.1|3018.1|3006.8|2994.8|0
1651500000000|2022-05-02 14:00:00|3027.7|3015.7|3017.2|3005.2|3041|3028.8|3008.8|2996.8|0
1651586400000|2022-05-03 14:00:00|3003.5|2991.5|2977.3|2965.5|3003.5|2991.5|2974|2962.2|0
1651672800000|2022-05-04 14:00:00|3004.5|2992.5|3004.8|2992.8|3008.7|2996.7|2988.8|2976.8|0
1651759200000|2022-05-05 14:00:00|2958.7|2946.9|2940.3|2928.5|2968.1|2956.3|2937.2|2925.4|0
1652018400000|2022-05-08 14:00:00|2915|2903.4|2889|2877.4|2915|2903.4|2882.2|2870.6|0
1652104800000|2022-05-09 14:00:00|2864.5|2853.1|2887.4|2875.8|2896.9|2885.3|2839.5|2828.1|0
1652191200000|2022-05-10 14:00:00|2891.9|2880.3|2907.2|2895.6|2911.8|2900.2|2875.9|2864.5|0
1652277600000|2022-05-11 14:00:00|2873.2|2861.8|2848|2836.6|2885.9|2874.3|2845.7|2834.3|0
1652364000000|2022-05-12 14:00:00|2883.4|2871.8|2913.6|2902|2928.1|2916.5|2883.4|2871.8|0
1652623200000|2022-05-15 14:00:00|2934|2922.2|2911.6|2900|2948.6|2936.8|2909.3|2897.7|0
1652709600000|2022-05-16 14:00:00|2906.3|2894.7|2898.6|2887|2917.4|2905.8|2890|2878.4|0
1652796000000|2022-05-17 14:00:00|2914.3|2902.7|2927.1|2915.5|2927.8|2916.2|2906.2|2894.6|0
1652882400000|2022-05-18 14:00:00|2880.5|2869.1|2849.2|2837.8|2880.5|2869.1|2823|2811.8|0
1652968800000|2022-05-19 14:00:00|2867.9|2856.5|2896.3|2884.7|2906.5|2894.9|2862.4|2851|0
1653228000000|2022-05-22 14:00:00|2902.3|2890.7|2896.6|2885|2928.2|2916.6|2888.6|2877|0
1653314400000|2022-05-23 14:00:00|2893.3|2881.7|2879.6|2868.2|2893.3|2881.7|2684.1|2673.3|0
1653400800000|2022-05-24 14:00:00|2870.6|2859.2|2868.6|2857.2|2878.3|2866.9|2856.8|2845.4|0
1653487200000|2022-05-25 14:00:00|2882.8|2871.2|2845|2833.6|2886.5|2874.9|2841.6|2830.2|0
1653573600000|2022-05-26 14:00:00|2890.2|2878.6|2898.5|2886.9|2900.6|2889|2878|2866.6|0
1652623200000|2022-05-15 14:00:00|2934|2922.2|2911.6|2900|2948.6|2936.8|2909.3|2897.7|0
1652709600000|2022-05-16 14:00:00|2906.3|2894.7|2898.6|2887|2917.4|2905.8|2890|2878.4|0
1652796000000|2022-05-17 14:00:00|2914.3|2902.7|2927.1|2915.5|2927.8|2916.2|2906.2|2894.6|0
1652882400000|2022-05-18 14:00:00|2880.5|2869.1|2849.2|2837.8|2880.5|2869.1|2823|2811.8|0
1652968800000|2022-05-19 14:00:00|2867.9|2856.5|2896.3|2884.7|2906.5|2894.9|2862.4|2851|0
1653228000000|2022-05-22 14:00:00|2902.3|2890.7|2896.6|2885|2928.2|2916.6|2888.6|2877|0
1653314400000|2022-05-23 14:00:00|2893.3|2881.7|2879.6|2868.2|2893.3|2881.7|2684.1|2673.3|0
1653400800000|2022-05-24 14:00:00|2870.6|2859.2|2868.6|2857.2|2878.3|2866.9|2856.8|2845.4|0
1653487200000|2022-05-25 14:00:00|2882.8|2871.2|2845|2833.6|2886.5|2874.9|2841.6|2830.2|0
1653573600000|2022-05-26 14:00:00|2890.2|2878.6|2898.5|2886.9|2900.6|2889|2878|2866.6|0
1653832800000|2022-05-29 14:00:00|2924.3|2912.7|2942.2|2930.4|2943.1|2931.3|2920.6|2909|0
1653919200000|2022-05-30 14:00:00|2932.2|2920.4|2910|2898.4|2942.4|2930.6|2907.5|2895.9|0
1654005600000|2022-05-31 14:00:00|2909|2897.4|2894.5|2882.9|2913.7|2902.1|2891.6|2880|0
1654092000000|2022-06-01 14:00:00|2866.6|2855.2|2882.8|2871.2|2895.6|2884|2861.7|2850.3|0
1654178400000|2022-06-02 14:00:00|2900|2888.4|2878.1|2866.7|2910.8|2899.2|2873.1|2861.7|0
1654437600000|2022-06-05 14:00:00|2859.4|2848|2878.6|2867.2|2888.2|2876.6|2857|2845.6|0
1654524000000|2022-06-06 14:00:00|2858.8|2847.4|2811|2799.8|2862.3|2850.9|2803.6|2792.4|0
1654610400000|2022-06-07 14:00:00|2800.6|2789.4|2814.3|2803.1|2829.3|2818.1|2787.9|2776.7|0
1654696800000|2022-06-08 14:00:00|2812.4|2801.2|2803.2|2792|2826.6|2815.4|2798.5|2787.3|0
1654783200000|2022-06-09 14:00:00|2773.4|2762.4|2756.7|2745.7|2784|2772.8|2750.6|2739.6|0
1655128800000|2022-06-13 14:00:00|2581.5|2571.1|2669.5|2658.9|2669.5|2658.9|2569.8|2559.6|0
1655215200000|2022-06-14 14:00:00|2668|2657.4|2624.2|2613.8|2668|2657.4|2624.2|2613.8|0
1655301600000|2022-06-15 14:00:00|2638.2|2627.6|2621.6|2611.2|2646.8|2636.2|2612.8|2602.4|0
1655388000000|2022-06-16 14:00:00|2544.9|2534.7|2592.2|2581.8|2592.2|2581.8|2536.7|2526.5|0
1655647200000|2022-06-19 14:00:00|2616.2|2605.8|2656.1|2645.5|2658.2|2647.6|2614.1|2603.7|0
1655733600000|2022-06-20 14:00:00|2678.2|2667.6|2691.2|2680.4|2695.8|2685|2653.5|2642.9|0
1655820000000|2022-06-21 14:00:00|2687|2676.2|2657.6|2647|2687|2676.2|2648.3|2637.7|0
1655906400000|2022-06-22 14:00:00|2694|2683.2|2669.9|2659.3|2710.3|2699.5|2669.9|2659.3|0
1655992800000|2022-06-23 14:00:00|2687.2|2676.4|2716|2705.2|2722.9|2712.1|2679|2668.4|0
1656252000000|2022-06-26 14:00:00|2768.6|2757.6|2776.6|2765.6|2786.9|2775.7|2759.5|2748.5|0
1656338400000|2022-06-27 14:00:00|2750.3|2739.3|2734.6|2723.6|2750.3|2739.3|2707.2|2696.4|0
1656424800000|2022-06-28 14:00:00|2702.4|2691.6|2725.7|2714.9|2726.6|2715.8|2684.5|2673.7|0
1656511200000|2022-06-29 14:00:00|2720.1|2709.3|2700.9|2690.1|2726.6|2715.8|2696.1|2685.3|0
1656597600000|2022-06-30 14:00:00|2720.9|2710.1|2710.7|2699.9|2741.7|2730.7|2706|2695.2|0
1656856800000|2022-07-03 14:00:00|2761.6|2750.6|2750.9|2739.9|2766.6|2755.6|2729.9|2719.1|0
1656943200000|2022-07-04 14:00:00|2744|2733|2760.9|2749.9|2774.2|2763.2|2733.4|2722.4|0
1657029600000|2022-07-05 14:00:00|2789.2|2778|2805.2|2794|2835.3|2823.9|2789.2|2778|0
1657116000000|2022-07-06 14:00:00|2811.3|2800.1|2835.7|2824.3|2838.4|2827|2804.6|2793.4|0
1657202400000|2022-07-07 14:00:00|2839.5|2828.1|2853.5|2842.1|2859.5|2848.1|2830.8|2819.4|0
1657461600000|2022-07-10 14:00:00|2838.8|2827.4|2795.7|2784.5|2838.8|2827.4|2792.5|2781.3|0
1657548000000|2022-07-11 14:00:00|2810.8|2799.6|2795.1|2783.9|2820|2808.8|2793.5|2782.3|0
1657634400000|2022-07-12 14:00:00|2813.3|2802.1|2829.1|2817.9|2830.2|2819|2806.6|2795.4|0
1657720800000|2022-07-13 14:00:00|2838.4|2827|2847.4|2836|2850.5|2839.1|2828.8|2817.6|0
1657807200000|2022-07-14 14:00:00|2820.8|2809.6|2847|2835.6|2855.2|2843.8|2816|2804.8|0
1658066400000|2022-07-17 14:00:00|2887|2875.4|2872.3|2860.9|2887|2875.4|2845.4|2834|0
1658152800000|2022-07-18 14:00:00|2868.1|2856.7|2853.9|2842.5|2885.9|2874.3|2849|2837.6|0
1658239200000|2022-07-19 14:00:00|2892.2|2880.6|2902.3|2890.7|2917.5|2905.9|2892.2|2880.6|0
1658325600000|2022-07-20 14:00:00|2912.1|2900.5|2941.6|2929.8|2945.6|2933.8|2905.9|2894.3|0
1658412000000|2022-07-21 14:00:00|2917.9|2906.3|2929.2|2917.6|2937.7|2925.9|2913.5|2901.9|0
1658671200000|2022-07-24 14:00:00|2925.6|2914|2900.6|2889|2931.2|2919.4|2898.7|2887.1|0
1658757600000|2022-07-25 14:00:00|2876.2|2864.8|2854.9|2843.5|2882|2870.4|2837.9|2826.5|0
1658844000000|2022-07-26 14:00:00|2844.3|2832.9|2877.1|2865.7|2879.6|2868.2|2825.3|2814.1|0
1658930400000|2022-07-27 14:00:00|2905.4|2893.8|2892.7|2881.1|2913.8|2902.2|2871.2|2859.8|0
1659016800000|2022-07-28 14:00:00|2919.5|2907.9|2910.9|2899.3|2924.5|2912.9|2901.3|2889.7|0
1659276000000|2022-07-31 14:00:00|2902|2890.4|2895.8|2884.2|2915.7|2904.1|2888.6|2877|0
1659362400000|2022-08-01 14:00:00|2907|2895.4|2940.8|2929|2941.2|2929.4|2897.6|2886|0
1659448800000|2022-08-02 14:00:00|2915.4|2903.8|2902.4|2890.8|2923.2|2911.6|2883.9|2872.3|0
1659535200000|2022-08-03 14:00:00|2952.5|2940.7|2922.5|2910.9|2959.5|2947.7|2919.5|2907.9|0
1659621600000|2022-08-04 14:00:00|2929.3|2917.7|2948.1|2936.3|2954.2|2942.4|2925.5|2913.9|0
1659880800000|2022-08-07 14:00:00|2914.3|2902.7|2895.4|2883.8|2915.2|2903.6|2894.9|2883.3|0
1659967200000|2022-08-08 14:00:00|2912|2900.4|2932.1|2920.3|2935.8|2924|2904.7|2893.1|0
1660053600000|2022-08-09 14:00:00|2897.3|2885.7|2903.1|2891.5|2930.9|2919.2|2893.7|2882.1|0
1660140000000|2022-08-10 14:00:00|2958.8|2947|2963.7|2951.9|2966.1|2954.3|2939.1|2927.3|0
1660226400000|2022-08-11 14:00:00|2930.1|2918.5|2929.3|2917.7|2938.3|2926.5|2918.4|2906.8|0
1660485600000|2022-08-14 14:00:00|2959.5|2947.7|2964.5|2952.7|2974.9|2963.1|2951.8|2940|0
1660572000000|2022-08-15 14:00:00|2981.6|2969.6|2971.7|2959.9|2996.5|2984.5|2959|2947.2|0
1660658400000|2022-08-16 14:00:00|2995.2|2983.2|3016|3004|3024.2|3012.2|2994.3|2982.3|0
1660744800000|2022-08-17 14:00:00|3000.2|2988.2|2976.6|2964.8|3006.9|2994.9|2969.6|2957.8|0
1660831200000|2022-08-18 14:00:00|2974.9|2963.1|2987.8|2975.8|2989.9|2977.9|2968.7|2956.9|0
1661090400000|2022-08-21 14:00:00|2950.5|2938.7|2927.9|2916.3|2952.8|2941|2927.5|2915.9|0
1661176800000|2022-08-22 14:00:00|2889.7|2878.1|2891.6|2880|2912.8|2901.2|2882.4|2870.8|0
1661263200000|2022-08-23 14:00:00|2896.4|2884.8|2909.4|2897.8|2920.9|2909.3|2896.4|2884.8|0
1661349600000|2022-08-24 14:00:00|2918.3|2906.7|2920.8|2909.2|2929.4|2917.8|2900.4|2888.8|0
1661436000000|2022-08-25 14:00:00|2939|2927.2|2942.2|2930.4|2960.5|2948.7|2896.9|2885.3|0