1332075600000|2012-03-18 13:00:00|7452.7|7422.9|7419.8|7390.2|7459.9|7430.1|7410.5|7380.9|0
1332162000000|2012-03-19 13:00:00|7396.8|7367.2|7362.5|7333.1|7398.3|7368.7|7338.4|7309.2|0
1332248400000|2012-03-20 13:00:00|7365.5|7336.1|7335.2|7306|7365.5|7336.1|7321.1|7291.9|0
1332334800000|2012-03-21 13:00:00|7335.1|7305.9|7345.7|7316.3|7391.9|7362.3|7311.8|7282.6|0
1332421200000|2012-03-22 13:00:00|7329.4|7300.2|7364|7334.6|7373.1|7343.7|7319.8|7290.6|0
1332680400000|2012-03-25 13:00:00|7387.7|7358.3|7367.3|7337.9|7401.1|7371.5|7351.8|7322.4|0
1332766800000|2012-03-26 13:00:00|7409.9|7380.3|7416.4|7386.8|7428.5|7398.9|7394|7364.4|0
1332853200000|2012-03-27 13:00:00|7425.4|7395.8|7517.3|7487.3|7533.3|7503.3|7421.4|7391.8|0
1332939600000|2012-03-28 13:00:00|7554.4|7524.2|7587.7|7557.5|7625.9|7595.5|7537.5|7507.5|0
1333026000000|2012-03-29 13:00:00|7593.3|7562.9|7682.9|7652.3|7696.1|7665.3|7584.8|7554.6|0
1333288800000|2012-04-01 14:00:00|7697.3|7666.5|7597|7566.6|7697.3|7666.5|7584.6|7554.4|0
1333375200000|2012-04-02 14:00:00|7622.5|7592.1|7623.6|7593.2|7626.7|7596.3|7571|7540.8|0
1333461600000|2012-04-03 14:00:00|7606|7575.6|7632.2|7601.8|7635.2|7604.8|7588.5|7558.3|0
1333548000000|2012-04-04 14:00:00|7621.8|7591.4|7586.2|7556|7624.5|7594.1|7529.6|7499.6|0
1333980000000|2012-04-09 14:00:00|7525.7|7495.7|7513.4|7483.4|7549.7|7519.5|7498|7468|0
1334066400000|2012-04-10 14:00:00|7513.8|7483.8|7475.8|7446|7543.9|7513.7|7472.3|7442.5|0
1334152800000|2012-04-11 14:00:00|7467.3|7437.5|7489|7459.2|7496.4|7466.4|7453.6|7423.8|0
1334239200000|2012-04-12 14:00:00|7555.2|7525|7560.3|7530.1|7574.2|7544|7549.3|7519.1|0
1334498400000|2012-04-15 14:00:00|7511.9|7481.9|7519|7489|7527.8|7497.8|7494.4|7464.4|0
1334584800000|2012-04-16 14:00:00|7536.1|7506.1|7467.1|7437.3|7544.1|7513.9|7465.5|7435.7|0
1334671200000|2012-04-17 14:00:00|7549.5|7519.3|7509.8|7479.8|7555.2|7525|7503.2|7473.2|0
1334757600000|2012-04-18 14:00:00|7527.3|7497.3|7598.1|7567.7|7609.3|7578.9|7519.6|7489.6|0
1334844000000|2012-04-19 14:00:00|7582.1|7551.9|7580.2|7550|7591.6|7561.2|7545|7514.8|0
1335103200000|2012-04-22 14:00:00|7602.3|7571.9|7563.6|7533.4|7604.3|7573.9|7549.2|7519|0
1335189600000|2012-04-23 14:00:00|7592.4|7562|7622.8|7592.4|7647.9|7617.3|7592.4|7562|0
1335362400000|2012-04-25 14:00:00|7651.8|7621.2|7631.9|7601.5|7659.7|7629.1|7616.7|7586.3|0
1335448800000|2012-04-26 14:00:00|7645.2|7614.6|7649|7618.4|7668.2|7637.6|7639.7|7609.3|0
1335708000000|2012-04-29 14:00:00|7669.3|7638.7|7671.1|7640.5|7691.5|7660.7|7659.5|7628.9|0
1335794400000|2012-04-30 14:00:00|7696.7|7665.9|7778.3|7747.3|7795.3|7764.1|7694.1|7663.3|0
1335880800000|2012-05-01 14:00:00|7795.6|7764.4|7800.1|7768.9|7809.8|7778.6|7779.4|7748.4|0
1335967200000|2012-05-02 14:00:00|7795.2|7764|7844.2|7812.8|7855.9|7824.5|7787.7|7756.7|0
1336053600000|2012-05-03 14:00:00|7839.6|7808.4|7843.2|7811.8|7897.2|7865.6|7839.6|7808.4|0
1336312800000|2012-05-06 14:00:00|7743.8|7712.8|7746.6|7715.6|7784.1|7753.1|7743.8|7712.8|0
1336399200000|2012-05-07 14:00:00|7744.9|7713.9|7748.1|7717.1|7758.6|7727.6|7707.6|7676.8|0
1336485600000|2012-05-08 14:00:00|7732.5|7701.7|7739.1|7708.3|7770.9|7739.9|7716.4|7685.6|0
1336572000000|2012-05-09 14:00:00|7759.2|7728.2|7790.1|7759.1|7816.6|7785.4|7751.4|7720.4|0
1336658400000|2012-05-10 14:00:00|7805.6|7774.4|7868.3|7836.9|7877.4|7846|7803|7771.8|0
1336917600000|2012-05-13 14:00:00|7906.4|7874.8|7873|7841.6|7909.1|7877.5|7858.7|7827.3|0
1337004000000|2012-05-14 14:00:00|7884.8|7853.4|7923.4|7891.8|7953.1|7921.3|7873.3|7841.9|0
1337090400000|2012-05-15 14:00:00|7920.3|7888.7|7825.1|7793.9|7923.5|7891.9|7816.1|7784.9|0
1337176800000|2012-05-16 14:00:00|7850.8|7819.4|7781.4|7750.4|7853.4|7822|7767.1|7736.1|0
1337263200000|2012-05-17 14:00:00|7734.1|7703.3|7661.1|7630.5|7790.4|7759.4|7644.7|7614.1|0
1337522400000|2012-05-20 14:00:00|7697.5|7666.7|7706.7|7675.9|7706.7|7675.9|7646.4|7615.8|0
1337608800000|2012-05-21 14:00:00|7708.9|7678.1|7791.6|7760.4|7810.2|7779|7698.7|7667.9|0
1337695200000|2012-05-22 14:00:00|7771.6|7740.6|7722.4|7691.6|7771.6|7740.6|7709.6|7678.8|0
1337781600000|2012-05-23 14:00:00|7716.8|7686|7734.2|7703.4|7748.1|7717.1|7698|7667.2|0
1337868000000|2012-05-24 14:00:00|7719.4|7688.6|7612.9|7582.5|7719.4|7688.6|7607.8|7577.4|0
1338127200000|2012-05-27 14:00:00|7614.6|7584.2|7536.2|7506.2|7627.9|7597.5|7517.5|7487.5|0
1338213600000|2012-05-28 14:00:00|7511.7|7481.7|7589.8|7559.6|7619|7588.6|7511.5|7481.5|0
1338300000000|2012-05-29 14:00:00|7543.5|7513.3|7561.1|7530.9|7563.4|7533.2|7512.3|7482.3|0
1338386400000|2012-05-30 14:00:00|7545.8|7515.6|7627.5|7597.1|7646.3|7615.7|7534.5|7504.5|0
1338472800000|2012-05-31 14:00:00|7628.6|7598.2|7621.3|7590.9|7646.6|7616|7571.1|7540.9|0
1338732000000|2012-06-03 14:00:00|7496.2|7466.2|7559|7528.8|7566.7|7536.5|7491|7461|0
1338818400000|2012-06-04 14:00:00|7603.8|7573.4|7545.9|7515.7|7624.8|7594.4|7537.1|7507.1|0
1338904800000|2012-06-05 14:00:00|7609.9|7579.5|7624.9|7594.5|7654.3|7623.7|7578.1|7547.9|0
1338991200000|2012-06-06 14:00:00|7676.3|7645.7|7719.6|7688.8|7733.5|7702.7|7662.2|7631.6|0
1339077600000|2012-06-07 14:00:00|7704.3|7673.5|7633.8|7603.4|7705.7|7674.9|7594.9|7564.5|0
1339423200000|2012-06-11 14:00:00|7674.3|7643.7|7651.8|7621.2|7695.9|7665.1|7647.2|7616.6|0
1339509600000|2012-06-12 14:00:00|7652.3|7621.7|7629.1|7598.7|7668.8|7638.2|7619.2|7588.8|0
1339596000000|2012-06-13 14:00:00|7652.4|7621.8|7603.1|7572.7|7652.4|7621.8|7573.2|7543|0
1339682400000|2012-06-14 14:00:00|7614.4|7584|7611.5|7581.1|7662.5|7631.9|7595.9|7565.5|0
1339941600000|2012-06-17 14:00:00|7708.5|7677.7|7678.2|7647.6|7714.8|7684|7664.8|7634.2|0
1340028000000|2012-06-18 14:00:00|7643.9|7613.3|7711.1|7680.3|7727.4|7696.6|7641.8|7611.2|0
1340114400000|2012-06-19 14:00:00|7745.9|7714.9|7624.5|7594.1|7745.9|7714.9|7619.1|7588.7|0
1340200800000|2012-06-20 14:00:00|7662.4|7631.8|7637.2|7606.8|7688|7657.4|7637.1|7606.7|0
1340287200000|2012-06-21 14:00:00|7666.3|7635.7|7638|7607.6|7676.7|7646.1|7613.1|7582.7|0
1340546400000|2012-06-24 14:00:00|7627.4|7597|7624.1|7593.7|7641.2|7610.6|7566.6|7536.4|0
1340632800000|2012-06-25 14:00:00|7655.3|7624.7|7620.6|7590.2|7655.3|7624.7|7599.5|7569.1|0
1340719200000|2012-06-26 14:00:00|7632.6|7602.2|7721.5|7690.7|7728.7|7697.9|7631|7600.6|0
1340805600000|2012-06-27 14:00:00|7763.9|7732.9|7765.9|7734.9|7787.8|7756.8|7728.8|7698|0
1340892000000|2012-06-28 14:00:00|7745.3|7714.3|7719.9|7689.1|7768.9|7737.9|7638.8|7608.4|0
1341151200000|2012-07-01 14:00:00|7766.8|7735.8|7725|7694.2|7811.8|7780.6|7707.2|7676.4|0
1341237600000|2012-07-02 14:00:00|7728.6|7697.8|7695.8|7665|7741.9|7710.9|7679|7648.4|0
1341324000000|2012-07-03 14:00:00|7735.8|7705|7786.1|7755.1|7787.6|7756.6|7732.8|7702|0
1341410400000|2012-07-04 14:00:00|7785.3|7754.3|7770.9|7739.9|7794.8|7763.6|7750.4|7719.4|0
1341496800000|2012-07-05 14:00:00|7742|7711|7768.4|7737.4|7773|7742|7707.3|7676.5|0
1341756000000|2012-07-08 14:00:00|7732.8|7702|7773.2|7742.2|7794.5|7763.3|7732.3|7701.5|0
1341842400000|2012-07-09 14:00:00|7799.1|7767.9|7731.2|7700.4|7804.8|7773.6|7717.7|7686.9|0
1341928800000|2012-07-10 14:00:00|7740.8|7709.8|7777.6|7746.6|7795.8|7764.6|7729.6|7698.8|0
1342015200000|2012-07-11 14:00:00|7801.1|7769.9|7777.8|7746.8|7807.7|7776.5|7759|7728|0
1342101600000|2012-07-12 14:00:00|7790.9|7759.7|7813.6|7782.4|7861.2|7829.8|7789.3|7758.3|0
1342360800000|2012-07-15 14:00:00|7874.8|7843.4|7843.2|7811.8|7887.6|7856.2|7843.2|7811.8|0
1342447200000|2012-07-16 14:00:00|7854.2|7822.8|7908.9|7877.3|7922.6|7891|7854.2|7822.8|0
1342533600000|2012-07-17 14:00:00|7893.8|7862.2|7909|7877.4|7932.6|7901|7888|7856.6|0
1342620000000|2012-07-18 14:00:00|7997.4|7965.4|8124.5|8092.1|8124.5|8092.1|7997.4|7965.4|0
1342706400000|2012-07-19 14:00:00|8110.4|8078|8061.9|8029.7|8110.9|8078.5|8055.6|8023.4|0
1342965600000|2012-07-22 14:00:00|8024.2|7992.2|8096.6|8064.2|8115.1|8082.7|8012.4|7980.4|0
1343052000000|2012-07-23 14:00:00|8108.7|8076.3|8115.8|8083.4|8136.4|8104|8069.4|8037.2|0
1343138400000|2012-07-24 14:00:00|8065.3|8033.1|8088.3|8056.1|8090.1|8057.9|8030.2|7998.2|0
1343224800000|2012-07-25 14:00:00|8068.4|8036.2|8130.2|8097.8|8133.5|8101.1|8051.9|8019.7|0
1343311200000|2012-07-26 14:00:00|8146.4|8113.8|8229.9|8197.1|8233.1|8200.3|8135.4|8103|0
1343570400000|2012-07-29 14:00:00|8241.7|8208.7|8241|8208.2|8249.7|8216.7|8180.8|8148.2|0
1343656800000|2012-07-30 14:00:00|8238.5|8205.7|8264.7|8231.7|8325|8291.8|8234.7|8201.9|0
1343743200000|2012-07-31 14:00:00|8227|8194.2|8253.4|8220.4|8260.9|8227.9|8213.8|8181|0
1343829600000|2012-08-01 14:00:00|8254|8221|8226.5|8193.7|8264.7|8231.7|8226.1|8193.3|0
1343916000000|2012-08-02 14:00:00|8185.6|8153|8173.4|8140.8|8240.9|8208.1|8135|8102.6|0
1344175200000|2012-08-05 14:00:00|8252.4|8219.4|8239.6|8206.8|8281.7|8248.7|8210.9|8178.1|0
1344261600000|2012-08-06 14:00:00|8248.2|8215.2|8224.3|8191.5|8251.1|8218.1|8207.8|8175|0
1344348000000|2012-08-07 14:00:00|8252.4|8219.4|8278.1|8245.1|8311.6|8278.4|8249.8|8216.8|0
1344434400000|2012-08-08 14:00:00|8306.1|8272.9|8202.7|8169.9|8307.6|8274.4|8189.3|8156.7|0
1344520800000|2012-08-09 14:00:00|8178.8|8146.2|8131.8|8099.4|8200|8167.2|8113.8|8081.4|0
1344780000000|2012-08-12 14:00:00|8193.6|8160.8|8180.9|8148.3|8225.3|8192.5|8167.5|8134.9|0
1344866400000|2012-08-13 14:00:00|8199.3|8166.5|8179.8|8147.2|8257.9|8224.9|8171.9|8139.3|0
1344952800000|2012-08-14 14:00:00|8226.4|8193.6|8164.9|8132.3|8230.9|8198.1|8154.8|8122.2|0
1345039200000|2012-08-15 14:00:00|8259.1|8226.1|8375.8|8342.4|8430.1|8396.5|8245.1|8212.1|0
1345125600000|2012-08-16 14:00:00|8431.3|8397.7|8516.7|8482.7|8571.1|8536.9|8421|8387.4|0
1345384800000|2012-08-19 14:00:00|8544.8|8510.6|8544.5|8510.3|8617.9|8583.5|8527.3|8493.3|0
1345471200000|2012-08-20 14:00:00|8480.8|8447|8532.9|8498.9|8557.3|8523.1|8480|8446.2|0
1345557600000|2012-08-21 14:00:00|8536.2|8502.2|8576|8541.8|8603.7|8569.3|8525.7|8491.7|0
1345644000000|2012-08-22 14:00:00|8616.6|8582.2|8599.9|8565.5|8629.4|8595|8562.2|8528|0
1345730400000|2012-08-23 14:00:00|8487.6|8453.8|8466.6|8432.8|8560.9|8526.7|8444.8|8411|0
1345989600000|2012-08-26 14:00:00|8521.1|8487.1|8450.5|8416.7|8535.2|8501.2|8444.2|8410.4|0
1346076000000|2012-08-27 14:00:00|8507.7|8473.7|8503.7|8469.7|8523.3|8489.3|8466.8|8433|0
1346162400000|2012-08-28 14:00:00|8522.1|8488.1|8554.8|8520.6|8578.8|8544.6|8517.5|8483.5|0
1346248800000|2012-08-29 14:00:00|8568.8|8534.6|8521.8|8487.8|8574.4|8540.2|8493|8459|0
1346335200000|2012-08-30 14:00:00|8538.7|8504.7|8602.1|8567.7|8612.5|8578.1|8526.4|8492.4|0
1346594400000|2012-09-02 14:00:00|8590.8|8556.6|8692.7|8657.9|8696.5|8661.7|8571.7|8537.5|0
1346680800000|2012-09-03 14:00:00|8720.8|8686|8714.6|8679.8|8760.1|8725.1|8679.9|8645.3|0
1346767200000|2012-09-04 14:00:00|8729.7|8694.9|8716.2|8681.4|8739.8|8705|8692.1|8657.5|0
1346853600000|2012-09-05 14:00:00|8809.4|8774.2|8808.8|8773.6|8846.6|8811.2|8795.6|8760.4|0
1346940000000|2012-09-06 14:00:00|8890.4|8855|8732.3|8697.5|8900.1|8864.5|8726.2|8691.4|0
1347199200000|2012-09-09 14:00:00|8633|8598.6|8592.9|8558.5|8656.5|8621.9|8564.2|8530|0
1347285600000|2012-09-10 14:00:00|8558.7|8524.5|8549.2|8515|8575.8|8541.6|8526|8492|0
1347372000000|2012-09-11 14:00:00|8529.6|8495.6|8503|8469|8534.4|8500.4|8489.5|8455.7|0
1347458400000|2012-09-12 14:00:00|8468.7|8434.9|8452.6|8418.8|8482|8448.2|8440.6|8407|0
1347544800000|2012-09-13 14:00:00|8517.7|8483.7|8514.7|8480.7|8517.7|8483.7|8471.1|8437.3|0
1347804000000|2012-09-16 14:00:00|8468.7|8434.9|8456|8422.2|8482.6|8448.8|8434.2|8400.6|0
1347890400000|2012-09-17 14:00:00|8433.3|8399.7|8448.3|8414.5|8474.5|8440.7|8433.3|8399.7|0
1347976800000|2012-09-18 14:00:00|8438.6|8405|8504.6|8470.6|8524|8490|8429.6|8396|0
1348063200000|2012-09-19 14:00:00|8500.7|8466.7|8520.9|8486.9|8534.2|8500.2|8448.7|8414.9|0
1348149600000|2012-09-20 14:00:00|8513.4|8479.4|8562.3|8528.1|8566.1|8531.9|8497.3|8463.3|0
1348408800000|2012-09-23 14:00:00|8536.1|8502.1|8562.1|8527.9|8579.9|8545.7|8511.9|8477.9|0
1348495200000|2012-09-24 14:00:00|8535|8501|8496.8|8462.8|8540.7|8506.7|8472.2|8438.4|0
1348581600000|2012-09-25 14:00:00|8482|8448.2|8565.5|8531.3|8574.9|8540.7|8473.5|8439.7|0
1348668000000|2012-09-26 14:00:00|8534.7|8500.7|8538.3|8504.3|8556|8521.8|8496.9|8462.9|0
1348754400000|2012-09-27 14:00:00|8488.3|8454.5|8465|8431.2|8499.6|8465.6|8452.8|8419|0
1349013600000|2012-09-30 14:00:00|8412.4|8378.8|8441.2|8407.6|8480.9|8447.1|8403.9|8370.3|0
1349100000000|2012-10-01 14:00:00|8453.3|8419.5|8525.7|8491.7|8529.3|8495.3|8437.3|8403.7|0
1349186400000|2012-10-02 14:00:00|8545.6|8511.4|8517|8483|8545.6|8511.4|8508.5|8474.5|0
1349272800000|2012-10-03 14:00:00|8536.7|8502.7|8554.7|8520.5|8585.7|8551.5|8536.1|8502.1|0
1349359200000|2012-10-04 14:00:00|8625.6|8591.2|8662.2|8627.6|8693.6|8658.8|8616.7|8582.3|0
1349614800000|2012-10-07 13:00:00|8649.6|8615|8653.3|8618.7|8674.7|8640.1|8627.8|8593.4|0
1349701200000|2012-10-08 13:00:00|8650.9|8616.3|8642.7|8608.1|8676.4|8641.8|8609.1|8574.7|0
1349787600000|2012-10-09 13:00:00|8620.9|8586.5|8623.9|8589.5|8637.8|8603.4|8580|8545.8|0
1349874000000|2012-10-10 13:00:00|8570.2|8536|8605.4|8571|8624.2|8589.8|8563.9|8529.7|0
1349960400000|2012-10-11 13:00:00|8588|8553.8|8608.7|8574.3|8648.9|8614.3|8576.9|8542.7|0
1350219600000|2012-10-14 13:00:00|8625.1|8590.7|8618|8583.6|8648.9|8614.3|8599.8|8565.4|0
1350306000000|2012-10-15 13:00:00|8666.5|8631.9|8658.7|8624.1|8716|8681.2|8651.1|8616.5|0
1350392400000|2012-10-16 13:00:00|8715.7|8680.9|8652|8617.4|8716|8681.2|8645.3|8610.7|0
1350478800000|2012-10-17 13:00:00|8696.5|8661.7|8625.7|8591.3|8710.6|8675.8|8607.8|8573.4|0
1350565200000|2012-10-18 13:00:00|8608.1|8573.7|8688.2|8653.6|8695.7|8660.9|8596.8|8562.4|0
1350824400000|2012-10-21 13:00:00|8646|8611.4|8674.4|8639.8|8688.5|8653.9|8589.5|8555.3|0
1350910800000|2012-10-22 13:00:00|8671.6|8637|8645|8610.4|8723.8|8689|8626|8591.6|0
1350997200000|2012-10-23 13:00:00|8611.1|8576.7|8637.9|8603.5|8660.7|8626.1|8595.3|8560.9|0
1351083600000|2012-10-24 13:00:00|8621.1|8586.7|8637.9|8603.5|8663.4|8628.8|8603|8568.6|0
1351170000000|2012-10-25 13:00:00|8625.7|8591.3|8589.8|8555.6|8647.3|8612.7|8567.6|8533.4|0
1351429200000|2012-10-28 13:00:00|8624.3|8589.9|8612.4|8578|8653.3|8618.7|8606|8571.6|0
1351515600000|2012-10-29 13:00:00|8637.6|8603.2|8614.9|8580.5|8659.8|8625.2|8606.3|8571.9|0
1351602000000|2012-10-30 13:00:00|8641.5|8607.1|8684.1|8649.5|8688.1|8653.5|8601.9|8567.5|0
1351688400000|2012-10-31 13:00:00|8595.9|8561.5|8539.8|8505.8|8612.2|8577.8|8536.5|8502.5|0
1351774800000|2012-11-01 13:00:00|8532.8|8498.8|8503.4|8469.4|8555.1|8520.9|8478.9|8445.1|0
1352034000000|2012-11-04 13:00:00|8514.4|8480.4|8541.7|8507.7|8550.6|8516.4|8445.4|8411.6|0
1352120400000|2012-11-05 13:00:00|8520.9|8486.9|8528.1|8494.1|8532.8|8498.8|8496.7|8462.7|0
1352206800000|2012-11-06 13:00:00|8510.7|8476.7|8549.3|8515.1|8566.1|8531.9|8492.7|8458.7|0
1352293200000|2012-11-07 13:00:00|8504.5|8470.5|8530.4|8496.4|8550.1|8515.9|8474.5|8440.7|0
1352379600000|2012-11-08 13:00:00|8532.8|8498.8|8519.5|8485.5|8557.7|8523.5|8514.6|8480.6|0
1352638800000|2012-11-11 13:00:00|8537.3|8503.3|8508.9|8474.9|8560.5|8526.3|8502.5|8468.5|0
1352725200000|2012-11-12 13:00:00|8491.4|8457.6|8453.1|8419.3|8491.4|8457.6|8424.3|8390.7|0
1352811600000|2012-11-13 13:00:00|8448.9|8415.1|8444.2|8410.4|8464.2|8430.4|8415.6|8382|0
1352898000000|2012-11-14 13:00:00|8413.6|8380|8400.4|8366.8|8485|8451.2|8390.1|8356.7|0
1352984400000|2012-11-15 13:00:00|8407.4|8373.8|8417.7|8384.1|8442.4|8408.6|8405.5|8371.9|0
1353243600000|2012-11-18 13:00:00|8414.6|8381|8437.7|8404.1|8456.2|8422.4|8407.8|8374.2|0
1353330000000|2012-11-19 13:00:00|8479.3|8445.5|8506.4|8472.4|8517|8483|8407.4|8373.8|0
1353416400000|2012-11-20 13:00:00|8520.2|8486.2|8521.2|8487.2|8528.8|8494.8|8490.2|8456.4|0
1353502800000|2012-11-21 13:00:00|8567.5|8533.3|8605.1|8570.7|8628.2|8593.8|8566.5|8532.3|0
1353589200000|2012-11-22 13:00:00|8610.1|8575.7|8608.4|8574|8622.8|8588.4|8586.2|8552|0
1353848400000|2012-11-25 13:00:00|8630.5|8596.1|8648.6|8614|8677.1|8642.5|8620.7|8586.3|0
1353934800000|2012-11-26 13:00:00|8675.9|8641.3|8679|8644.4|8684.4|8649.8|8649|8614.4|0
1354021200000|2012-11-27 13:00:00|8677.5|8642.9|8736.2|8701.4|8743|8708|8649.2|8614.6|0
1354107600000|2012-11-28 13:00:00|8737.6|8702.8|8800.4|8765.2|8816|8780.8|8717.2|8682.4|0
1354194000000|2012-11-29 13:00:00|8809.1|8773.9|8814.3|8779.1|8839.4|8804.2|8768.4|8733.4|0
1354453200000|2012-12-02 13:00:00|8817.2|8782|8842.4|8807.2|8860.8|8825.4|8806.1|8770.9|0
1354539600000|2012-12-03 13:00:00|8848.7|8813.3|8809.9|8774.7|8859.3|8823.9|8798.8|8763.6|0
1354626000000|2012-12-04 13:00:00|8815.4|8780.2|8849|8813.6|8854.1|8818.7|8812.8|8777.6|0
1354712400000|2012-12-05 13:00:00|8821.7|8786.5|8824.8|8789.6|8831.4|8796.2|8782.1|8747.1|0
1354798800000|2012-12-06 13:00:00|8814.8|8779.6|8902.3|8866.7|8918.1|8882.5|8814.8|8779.6|0
1355058000000|2012-12-09 13:00:00|8931.7|8896.1|8862|8826.6|8940.3|8904.7|8838|8802.8|0
1355144400000|2012-12-10 13:00:00|8893|8857.4|8911.1|8875.5|8918.3|8882.7|8872.7|8837.3|0
1355230800000|2012-12-11 13:00:00|8938.1|8902.5|8909.6|8874|8948.8|8913|8891.2|8855.8|0
1355317200000|2012-12-12 13:00:00|8910.9|8875.3|8815.3|8780.1|8915.2|8879.6|8793.5|8758.3|0
1355403600000|2012-12-13 13:00:00|8839.7|8804.5|8806.1|8770.9|8871.1|8835.7|8801.5|8766.3|0
1355662800000|2012-12-16 13:00:00|8796.9|8761.7|8751.6|8716.6|8804.1|8768.9|8747.7|8712.7|0
1355749200000|2012-12-17 13:00:00|8805.2|8770|8817.1|8781.9|8866.4|8831|8784.6|8749.6|0
1355835600000|2012-12-18 13:00:00|8875.4|8840|8814|8778.8|8876.1|8840.7|8810.4|8775.2|0
1355922000000|2012-12-19 13:00:00|8840.7|8805.5|8871.6|8836.2|8886|8850.6|8815.7|8780.5|0
1356008400000|2012-12-20 13:00:00|8915.1|8879.5|8853.8|8818.4|8942.7|8907.1|8838.4|8803.2|0
1356267600000|2012-12-23 13:00:00|8907.7|8872.1|8911.4|8875.8|8934.8|8899.2|8893|8857.4|0
1356526800000|2012-12-26 13:00:00|8915.7|8880.1|8921.7|8886.1|8931.1|8895.5|8867.3|8831.9|0
1356613200000|2012-12-27 13:00:00|8939.4|8903.8|8932.1|8896.5|8970.5|8934.7|8920.3|8884.7|0
1356872400000|2012-12-30 13:00:00|8896.4|8860.8|8885.7|8850.3|8910.3|8874.7|8876.1|8840.7|0
1357045200000|2013-01-01 13:00:00|8911.1|8875.5|8960.6|8924.8|8975.4|8939.6|8874.4|8839|0
1357131600000|2013-01-02 13:00:00|8950.5|8914.7|8934.9|8899.3|8983.6|8947.8|8915.5|8879.9|0
1357218000000|2013-01-03 13:00:00|8948.1|8912.3|8932.1|8896.5|8967.7|8931.9|8922.8|8887.2|0
1357477200000|2013-01-06 13:00:00|8997.2|8961.2|8967.4|8931.6|9003.6|8967.6|8943.8|8908|0
1357563600000|2013-01-07 13:00:00|8995.1|8959.1|8931.7|8896.1|9026|8990|8926.7|8891.1|0
1357650000000|2013-01-08 13:00:00|8986.4|8950.6|8970.6|8934.8|9023|8987|8970.6|8934.8|0
1357736400000|2013-01-09 13:00:00|8988.5|8952.7|9049.6|9013.4|9051.7|9015.5|8965.2|8929.4|0
1357822800000|2013-01-10 13:00:00|9096.6|9060.2|9094.4|9058|9113.4|9077|9054.7|9018.5|0
1358082000000|2013-01-13 13:00:00|9131.3|9094.9|9099.1|9062.7|9152.7|9116.1|9086.6|9050.4|0
1358168400000|2013-01-14 13:00:00|9136.8|9100.4|9088.5|9052.3|9148.3|9111.7|9068.9|9032.7|0
1358254800000|2013-01-15 13:00:00|9095.7|9059.3|9150.2|9113.6|9153.9|9117.3|9091.9|9055.7|0
1358341200000|2013-01-16 13:00:00|9190.9|9154.3|9243.1|9206.3|9278.6|9241.6|9181.8|9145.2|0
1358427600000|2013-01-17 13:00:00|9247.8|9210.8|9187.9|9151.3|9247.8|9210.8|9148.7|9112.1|0
1358686800000|2013-01-20 13:00:00|9183.7|9147.1|9186.4|9149.8|9186.4|9149.8|9148.8|9112.2|0
1358773200000|2013-01-21 13:00:00|9218.8|9182|9220.7|9183.9|9254.7|9217.7|9186.4|9149.8|0
1358859600000|2013-01-22 13:00:00|9262.3|9225.3|9243.5|9206.6|9294.7|9257.5|9229.7|9192.9|0
1358946000000|2013-01-23 13:00:00|9235.7|9198.9|9265.3|9228.3|9281.6|9244.6|9235.7|9198.9|0
1359032400000|2013-01-24 13:00:00|9305.3|9268.1|9303.8|9266.6|9317.3|9280.1|9276.8|9239.8|0
1359378000000|2013-01-28 13:00:00|9371.2|9333.8|9438.5|9400.9|9456.5|9418.7|9371.2|9333.8|0
1359464400000|2013-01-29 13:00:00|9418.5|9380.9|9350.2|9312.8|9418.5|9380.9|9324.3|9287.1|0
1359550800000|2013-01-30 13:00:00|9366|9328.6|9269.7|9232.7|9400|9362.4|9243.7|9206.7|0
1359637200000|2013-01-31 13:00:00|9243.5|9206.6|9313.7|9276.5|9319.5|9282.3|9194.7|9157.9|0
1359896400000|2013-02-03 13:00:00|9333.8|9296.6|9311.6|9274.4|9341|9303.8|9285.1|9248.1|0
1359982800000|2013-02-04 13:00:00|9295.5|9258.3|9394.3|9356.7|9407.9|9370.3|9286.7|9249.7|0
1360069200000|2013-02-05 13:00:00|9408.5|9370.9|9522.2|9484.2|9553.1|9514.9|9407.3|9369.7|0
1360155600000|2013-02-06 13:00:00|9499|9461|9548.8|9510.6|9556.9|9518.7|9476.6|9438.8|0
1360242000000|2013-02-07 13:00:00|9523.3|9485.3|9560.5|9522.3|9585.9|9547.7|9492.3|9454.5|0
1360501200000|2013-02-10 13:00:00|9528.7|9490.7|9547.4|9509.2|9596.1|9557.7|9507.8|9469.8|0
1360587600000|2013-02-11 13:00:00|9559.3|9521.1|9604.4|9566|9616.4|9578|9535.2|9497.2|0
1360674000000|2013-02-12 13:00:00|9576.5|9538.3|9549.9|9511.7|9605.7|9567.3|9541.6|9503.6|0
1360760400000|2013-02-13 13:00:00|9535.6|9497.6|9622.9|9584.5|9693.2|9654.6|9468.9|9431.1|0
1360846800000|2013-02-14 13:00:00|9631.5|9593.1|9690.9|9652.3|9693.8|9655.2|9625.6|9587.2|0
1361106000000|2013-02-17 13:00:00|9730.2|9691.4|9775.1|9736.1|9786.7|9747.7|9703.3|9664.5|0
1361192400000|2013-02-18 13:00:00|9726.5|9687.7|9733.7|9694.9|9792.7|9753.7|9722.3|9683.5|0
1361278800000|2013-02-19 13:00:00|9775.8|9736.8|9890.7|9851.3|9894.1|9854.7|9771.1|9732.1|0
1361365200000|2013-02-20 13:00:00|9904.4|9864.8|9807.4|9768.2|9959|9919.2|9803.9|9764.7|0
1361451600000|2013-02-21 13:00:00|9814.2|9775|9901.5|9861.9|9961.6|9921.8|9788.8|9749.8|0
1361710800000|2013-02-24 13:00:00|9943.6|9904|10056.7|10016.5|10088.1|10047.9|9927|9887.4|0
1361797200000|2013-02-25 13:00:00|9900.5|9860.9|9911.7|9872.1|9961.3|9921.5|9896.4|9856.8|0
1361883600000|2013-02-26 13:00:00|9919.1|9879.5|9951.4|9911.6|10009.5|9969.5|9915.7|9876.1|0
1361970000000|2013-02-27 13:00:00|10081.6|10041.4|10162.8|10122.2|10172.9|10132.3|9999.4|9959.4|0
1362056400000|2013-02-28 13:00:00|10155.4|10114.8|10200.6|10159.8|10205.8|10165|10085|10044.8|0
1362315600000|2013-03-03 13:00:00|10178|10137.4|10070.5|10030.3|10228.9|10188.1|10055|10014.8|0
1362402000000|2013-03-04 13:00:00|10206.5|10165.7|10332|10290.8|10334.4|10293.2|10190.5|10149.9|0
1362488400000|2013-03-05 13:00:00|10314.2|10273|10329.9|10288.7|10381.4|10340|10295.8|10254.6|0
1362574800000|2013-03-06 13:00:00|10330.9|10289.7|10360.9|10319.5|10406.8|10365.2|10302.9|10261.7|0
1362661200000|2013-03-07 13:00:00|10400.1|10358.5|10432.6|10391|10435.5|10393.9|10337.5|10296.3|0
1362920400000|2013-03-10 13:00:00|10450.1|10408.3|10499.9|10457.9|10514.9|10472.9|10416.4|10374.8|0
1363006800000|2013-03-11 13:00:00|10553.7|10511.5|10418.1|10376.5|10619.6|10577.2|10413.5|10371.9|0
1363093200000|2013-03-12 13:00:00|10393.6|10352.2|10403.8|10362.2|10460.6|10418.8|10299.1|10257.9|0
1363179600000|2013-03-13 13:00:00|10491.3|10449.5|10354.1|10312.7|10529.6|10487.6|10343.5|10302.3|0
1363266000000|2013-03-14 13:00:00|10421.8|10380.2|10568.8|10526.6|10579.8|10537.6|10421.8|10380.2|0
1363525200000|2013-03-17 13:00:00|10330.1|10288.9|10298.2|10257|10440.3|10398.7|10290.1|10249.1|0
1363611600000|2013-03-18 13:00:00|10345.9|10304.5|10072.4|10032.2|10345.9|10304.5|10052.8|10012.6|0
1363698000000|2013-03-19 13:00:00|10012.7|9972.7|10084.9|10044.7|10151.8|10111.2|9960.9|9921.1|0
1363784400000|2013-03-20 13:00:00|10160.5|10119.9|9974.7|9934.9|10160.5|10119.9|9931.2|9891.6|0
1363870800000|2013-03-21 13:00:00|9953.3|9913.5|10054.7|10014.5|10065.8|10025.6|9930.6|9891|0
1364130000000|2013-03-24 13:00:00|10078.3|10038.1|10028.6|9988.6|10117.9|10077.5|10012.6|9972.6|0
1364216400000|2013-03-25 13:00:00|9980|9940.2|9996.2|9956.2|10017.4|9977.4|9927.6|9888|0
1364302800000|2013-03-26 13:00:00|10057.8|10017.6|10016.2|9976.2|10057.8|10017.6|9960.5|9920.7|0
1364389200000|2013-03-27 13:00:00|9998.6|9958.6|9968.7|9928.9|10007.8|9967.8|9901.6|9862|0
1364821200000|2013-04-01 13:00:00|10026.2|9986.2|10065.7|10025.5|10118.9|10078.5|10011.8|9971.8|0
1364907600000|2013-04-02 13:00:00|10151|10110.4|10025.7|9985.7|10152.8|10112.2|9976.1|9936.3|0
1364994000000|2013-04-03 13:00:00|10053.5|10013.3|10059.5|10019.3|10103.3|10062.9|9993.3|9953.5|0
1365080400000|2013-04-04 13:00:00|10001.3|9961.3|9927.1|9887.5|10018.5|9978.5|9914.9|9875.3|0
1365343200000|2013-04-07 14:00:00|9951.4|9911.6|9935.2|9895.6|9955.4|9915.6|9882.1|9842.7|0
1365429600000|2013-04-08 14:00:00|9996|9956|10011|9971|10044.4|10004.4|9961.6|9921.8|0
1365516000000|2013-04-09 14:00:00|9958.9|9919.1|9925|9885.4|9961.2|9921.4|9893.3|9853.9|0
1365602400000|2013-04-10 14:00:00|10003.2|9963.2|10034.5|9994.5|10058.5|10018.3|9972.6|9932.8|0
1365688800000|2013-04-11 14:00:00|10176.1|10135.5|10115.5|10075.1|10176.1|10135.5|10087.7|10047.5|0
1365948000000|2013-04-14 14:00:00|10028.2|9988.2|10078.2|10038|10089.7|10049.5|10017.3|9977.3|0
1366034400000|2013-04-15 14:00:00|10113.9|10073.5|10111.7|10071.3|10131.1|10090.7|10069.2|10029|0
1366120800000|2013-04-16 14:00:00|10184.5|10143.9|10320.4|10279.2|10338.8|10297.6|10184.4|10143.8|0
1366207200000|2013-04-17 14:00:00|10344.6|10303.4|10355.1|10313.7|10472|10430.2|10300.2|10259|0
1366293600000|2013-04-18 14:00:00|10398.6|10357|10289|10248|10398.6|10357|10227.2|10186.4|0
1366552800000|2013-04-21 14:00:00|10296.3|10255.1|10318.9|10277.7|10334.8|10293.6|10248.7|10207.7|0
1366639200000|2013-04-22 14:00:00|10379.2|10337.8|10522.9|10480.9|10530.7|10488.7|10367.8|10326.4|0
1366725600000|2013-04-23 14:00:00|10552.2|10510|10661.3|10618.7|10679.7|10637.1|10521.7|10479.7|0
1366898400000|2013-04-25 14:00:00|10646.9|10604.3|10599.7|10557.3|10692.1|10649.5|10594.8|10552.6|0
1367157600000|2013-04-28 14:00:00|10609|10566.6|10629.6|10587.2|10688.7|10646.1|10604.8|10562.4|0
1367244000000|2013-04-29 14:00:00|10565.1|10522.9|10639|10596.6|10670.6|10628|10521.8|10479.8|0
1367330400000|2013-04-30 14:00:00|10631.7|10589.3|10583.1|10540.9|10654.6|10612|10570.4|10528.2|0
1367416800000|2013-05-01 14:00:00|10530|10488|10491.6|10449.8|10579.3|10537.1|10476.1|10434.3|0
1367503200000|2013-05-02 14:00:00|10522.2|10480.2|10476.5|10434.7|10523.3|10481.3|10425.9|10384.3|0
1367762400000|2013-05-05 14:00:00|10511.2|10469.2|10421.1|10379.5|10517.9|10475.9|10398.7|10357.1|0
1367848800000|2013-05-06 14:00:00|10407.1|10365.5|10211.3|10170.5|10407.1|10365.5|10146.4|10105.8|0
1367935200000|2013-05-07 14:00:00|10208.7|10167.9|10178.3|10137.7|10239.5|10198.7|10118.8|10078.4|0
1368021600000|2013-05-08 14:00:00|10182.2|10141.6|10181.8|10141.2|10242.7|10201.9|10177.3|10136.7|0
1368108000000|2013-05-09 14:00:00|10243.3|10202.5|10261.3|10220.3|10333.9|10292.7|10210.9|10170.1|0
1368367200000|2013-05-12 14:00:00|10284.2|10243.2|10357.7|10316.3|10377.2|10335.8|10272.9|10231.9|0
1368453600000|2013-05-13 14:00:00|10399.1|10357.5|10377.2|10335.8|10427.5|10385.9|10322|10280.8|0
1368540000000|2013-05-14 14:00:00|10357|10315.6|10305|10263.8|10405.4|10363.8|10259.9|10218.9|0
1368626400000|2013-05-15 14:00:00|10389|10347.6|10470|10428.2|10483|10441.2|10385.4|10344|0
1368712800000|2013-05-16 14:00:00|10458.6|10416.8|10293.5|10252.5|10473.3|10431.5|10233|10192.2|0
1368972000000|2013-05-19 14:00:00|10358.9|10317.5|10303.6|10262.4|10428.5|10386.9|10299.2|10258|0
1369058400000|2013-05-20 14:00:00|10292.6|10251.6|10286|10245|10337.5|10296.3|10246.5|10205.5|0
1369144800000|2013-05-21 14:00:00|10348.7|10307.3|10285.4|10244.4|10368.9|10327.5|10261.2|10220.2|0
1369231200000|2013-05-22 14:00:00|10301.1|10259.9|10139.4|10099|10301.1|10259.9|10134.9|10094.5|0
1369317600000|2013-05-23 14:00:00|10150.3|10109.7|9935|9895.4|10150.3|10109.7|9924|9884.4|0
1369576800000|2013-05-26 14:00:00|9816.9|9777.7|9882.5|9843.1|9896.4|9856.8|9774.6|9735.6|0
1369663200000|2013-05-27 14:00:00|9831.2|9792|9904.8|9865.2|9909.1|9869.5|9803|9763.8|0
1369749600000|2013-05-28 14:00:00|9874.2|9834.8|9813.3|9774.1|9874.2|9834.8|9764.5|9725.5|0
1369836000000|2013-05-29 14:00:00|9864.6|9825.2|9724.1|9685.3|9920.1|9880.5|9660.1|9621.5|0
1369922400000|2013-05-30 14:00:00|9795|9755.8|9724.4|9685.6|9795|9755.8|9665.1|9626.5|0
1370181600000|2013-06-02 14:00:00|9672|9633.4|9663.5|9624.9|9746.4|9707.4|9572.8|9534.6|0
1370268000000|2013-06-03 14:00:00|9645.4|9606.8|9586.4|9548.2|9658.1|9619.5|9531.6|9493.6|0
1370354400000|2013-06-04 14:00:00|9498|9460|9532.2|9494.2|9550.9|9512.7|9451.1|9413.3|0
1370440800000|2013-06-05 14:00:00|9426.3|9388.7|9420.6|9383|9479.8|9442|9413.4|9375.8|0
1370527200000|2013-06-06 14:00:00|9397.3|9359.7|9395.9|9358.3|9426.8|9389.2|9321.2|9284|0
1370872800000|2013-06-10 14:00:00|9410.7|9373.1|9356.5|9319.1|9477.3|9439.5|9352.8|9315.4|0
1370959200000|2013-06-11 14:00:00|9282.2|9245.2|9303.3|9266.1|9308.6|9271.4|9262.6|9225.6|0
1371045600000|2013-06-12 14:00:00|9268.1|9231.1|9208.4|9171.6|9268.1|9231.1|9161.5|9124.9|0
1371132000000|2013-06-13 14:00:00|9256.8|9219.8|9423.2|9385.6|9436.2|9398.6|9236.8|9200|0
1371391200000|2013-06-16 14:00:00|9414.5|9376.9|9473.8|9436|9515.7|9477.7|9406.3|9368.7|0
1371477600000|2013-06-17 14:00:00|9430.6|9393|9433.6|9396|9447.6|9409.8|9347|9309.6|0
1371564000000|2013-06-18 14:00:00|9497.4|9459.4|9584.5|9546.3|9589|9550.8|9441.7|9404.1|0
1371650400000|2013-06-19 14:00:00|9585.6|9547.4|9472.1|9434.3|9588.2|9550|9365.6|9328.2|0
1371736800000|2013-06-20 14:00:00|9452.2|9414.4|9436.4|9398.8|9496.2|9458.2|9384|9346.6|0
1371996000000|2013-06-23 14:00:00|9391.5|9354.1|9371.7|9334.3|9411|9373.4|9355.4|9318|0
1372082400000|2013-06-24 14:00:00|9423.3|9385.7|9435.7|9398.1|9465.1|9427.3|9354.1|9316.7|0
1372168800000|2013-06-25 14:00:00|9419.4|9381.8|9437.5|9399.9|9533.8|9495.8|9419.4|9381.8|0
1372255200000|2013-06-26 14:00:00|9516|9478|9699.8|9661|9744.5|9705.6|9516|9478|0
1372341600000|2013-06-27 14:00:00|9701.5|9662.7|9672.2|9633.6|9732.4|9693.6|9641.8|9603.4|0
1372600800000|2013-06-30 14:00:00|9626.2|9587.8|9457.6|9419.8|9628.2|9589.8|9412.6|9375|0
1372687200000|2013-07-01 14:00:00|9598.5|9560.1|9670.2|9631.6|9685.5|9646.9|9574.6|9536.4|0
1372773600000|2013-07-02 14:00:00|9670.3|9631.7|9474.7|9436.9|9690.6|9652|9387.2|9349.8|0
1372860000000|2013-07-03 14:00:00|9629.6|9591.2|9507|9469|9635.9|9597.5|9495.8|9457.8|0
1372946400000|2013-07-04 14:00:00|9609.2|9570.8|9581.3|9543.1|9629.2|9590.8|9528|9490|0
1373205600000|2013-07-07 14:00:00|9622|9583.6|9528.4|9490.4|9625.9|9587.5|9493.2|9455.4|0
1373292000000|2013-07-08 14:00:00|9616.8|9578.4|9696.6|9657.8|9715.1|9676.3|9599.8|9561.4|0
1373378400000|2013-07-09 14:00:00|9745.7|9706.7|9679.4|9640.8|9810.3|9771.1|9668.1|9629.5|0
1373464800000|2013-07-10 14:00:00|9742.2|9703.4|9665.1|9626.5|9743.7|9704.9|9606.5|9568.1|0
1373551200000|2013-07-11 14:00:00|9711.3|9672.5|9765.4|9726.4|9815.1|9775.9|9698.4|9659.6|0
1373810400000|2013-07-14 14:00:00|9788.8|9749.8|9664|9625.4|9813.6|9774.4|9643|9604.6|0
1373896800000|2013-07-15 14:00:00|9672.8|9634.2|9629.1|9590.7|9688.9|9650.3|9588.3|9550.1|0
1373983200000|2013-07-16 14:00:00|9595.7|9557.3|9632.9|9594.5|9650.7|9612.1|9595.1|9556.7|0
1374069600000|2013-07-17 14:00:00|9635.5|9597.1|9625.6|9587.2|9635.5|9597.1|9538.2|9500.2|0
1374156000000|2013-07-18 14:00:00|9653.7|9615.1|9608.7|9570.3|9653.7|9615.1|9535.2|9497.2|0
1374415200000|2013-07-21 14:00:00|9736.5|9697.7|9688.9|9650.3|9746.6|9707.6|9656.9|9618.3|0
1374501600000|2013-07-22 14:00:00|9740.4|9701.6|9711.5|9672.7|9760.4|9721.4|9673.5|9634.9|0
1374588000000|2013-07-23 14:00:00|9747.5|9708.5|9742.3|9703.5|9809|9769.8|9724.3|9685.5|0
1374674400000|2013-07-24 14:00:00|9773.2|9734.2|9755.7|9716.7|9787.6|9748.6|9698.7|9659.9|0
1374760800000|2013-07-25 14:00:00|9725.6|9686.8|9807|9767.8|9842.4|9803.2|9713.1|9674.3|0
1375020000000|2013-07-28 14:00:00|9809.7|9770.5|9817|9777.8|9845|9805.6|9767.7|9728.7|0
1375106400000|2013-07-29 14:00:00|9835.7|9796.5|9703.4|9664.6|9835.7|9796.5|9597.2|9558.8|0
1375192800000|2013-07-30 14:00:00|9808.7|9769.5|9799.3|9760.1|9851.6|9812.2|9786.5|9747.5|0
1375279200000|2013-07-31 14:00:00|9789.5|9750.5|9791.5|9752.5|9901.8|9862.2|9769.9|9730.9|0
1375365600000|2013-08-01 14:00:00|9866.1|9826.7|9843.8|9804.6|9898.1|9858.5|9834.2|9795|0
1375624800000|2013-08-04 14:00:00|9837.2|9798|9827.4|9788.2|9837.2|9798|9790.6|9751.6|0
1375711200000|2013-08-05 14:00:00|9797|9757.8|9784.3|9745.3|9823.8|9784.6|9731.9|9693.1|0
1375797600000|2013-08-06 14:00:00|9723.2|9684.4|9691.6|9653|9732.6|9693.8|9676.5|9637.9|0
1375884000000|2013-08-07 14:00:00|9731.5|9692.7|9769.1|9730.1|9821.8|9782.6|9675|9636.4|0
1375970400000|2013-08-08 14:00:00|9707.9|9669.1|9710.8|9672|9724.9|9686.1|9659|9620.4|0
1376229600000|2013-08-11 14:00:00|9658.9|9620.3|9771|9732|9786|9747|9620.9|9582.5|0
1376316000000|2013-08-12 14:00:00|9759.5|9720.5|9874.4|9835|9881.4|9842|9737.6|9698.8|0
1376402400000|2013-08-13 14:00:00|9958.1|9918.3|9948.4|9908.6|9967.9|9928.1|9891.2|9851.8|0
1376488800000|2013-08-14 14:00:00|9955.7|9915.9|9828.8|9789.6|10066.3|10026.1|9797.7|9758.5|0
1376575200000|2013-08-15 14:00:00|9718.1|9679.3|9702.9|9664.1|9718.1|9679.3|9656.1|9617.5|0
1376834400000|2013-08-18 14:00:00|9858.1|9818.7|9845.5|9806.1|9895.9|9856.3|9813.7|9774.5|0
1376920800000|2013-08-19 14:00:00|9626.2|9587.8|9642.7|9604.3|9700.7|9661.9|9625.2|9586.8|0
1377007200000|2013-08-20 14:00:00|9659|9620.4|9705.6|9666.8|9716.8|9678|9623.8|9585.4|0
1377093600000|2013-08-21 14:00:00|9581.6|9543.4|9604.7|9566.3|9640.6|9602.2|9558.2|9520|0
1377180000000|2013-08-22 14:00:00|9622.7|9584.3|9668.8|9630.2|9729.4|9690.6|9610.5|9572.1|0
1377439200000|2013-08-25 14:00:00|9690.1|9651.5|9692|9653.4|9746.7|9707.7|9645.1|9606.5|0
1377525600000|2013-08-26 14:00:00|9613.6|9575.2|9752.4|9713.4|9764.1|9725.1|9613.6|9575.2|0
1377612000000|2013-08-27 14:00:00|9708.5|9669.7|9802.6|9763.4|9815.2|9776|9699.3|9660.5|0
1377698400000|2013-08-28 14:00:00|9817.7|9778.5|9897|9857.4|9903.2|9863.6|9806.7|9767.5|0
1377784800000|2013-08-29 14:00:00|9882.8|9843.4|9990|9950.2|9995.7|9955.7|9858.9|9819.5|0
1378044000000|2013-09-01 14:00:00|10082.5|10042.3|10140.3|10099.9|10154.2|10113.6|10082.5|10042.3|0
1378130400000|2013-09-02 14:00:00|10082.8|10042.6|10069.7|10029.5|10090.1|10049.9|10021.6|9981.6|0
1378216800000|2013-09-03 14:00:00|10007.2|9967.2|9979.3|9939.5|10007.2|9967.2|9936.8|9897.2|0
1378303200000|2013-09-04 14:00:00|9959.8|9920|9867.1|9827.7|9959.8|9920|9857.2|9817.8|0
1378389600000|2013-09-05 14:00:00|9882.2|9842.8|9881.8|9842.4|9887.5|9848.1|9812.4|9773.2|0
1378648800000|2013-09-08 14:00:00|9842|9802.8|9864.5|9825.1|9876.7|9837.3|9807.8|9768.6|0
1378735200000|2013-09-09 14:00:00|9905.3|9865.7|9913.7|9874.1|9938.8|9899.2|9882.6|9843.2|0
1378821600000|2013-09-10 14:00:00|9926.5|9886.9|9882.3|9842.9|9966.4|9926.6|9867.3|9827.9|0
1378908000000|2013-09-11 14:00:00|9900.7|9861.1|9970.8|9931|9995.4|9955.4|9900.7|9861.1|0
1378994400000|2013-09-12 14:00:00|9989.6|9949.8|10009.9|9969.9|10027.4|9987.4|9933.6|9894|0
1379253600000|2013-09-15 14:00:00|10079|10038.8|10037.7|9997.7|10083.6|10043.4|10028.2|9988.2|0
1379340000000|2013-09-16 14:00:00|10009.9|9969.9|10021.8|9981.8|10058.9|10018.7|10000.8|9960.8|0
1379426400000|2013-09-17 14:00:00|10017.6|9977.6|9966|9926.2|10026.3|9986.3|9948.1|9908.3|0
1379512800000|2013-09-18 14:00:00|9976.9|9937.1|9960.9|9921.1|10029.6|9989.6|9946.5|9906.7|0
1379599200000|2013-09-19 14:00:00|10008.2|9968.2|9971.1|9931.3|10022.9|9982.9|9941.5|9901.9|0
1379858400000|2013-09-22 14:00:00|9961.4|9921.6|9900.7|9861.1|9970|9930.2|9856.6|9817.2|0
1379944800000|2013-09-23 14:00:00|9857.8|9818.4|9908|9868.4|9913|9873.4|9855.9|9816.5|0
1380031200000|2013-09-24 14:00:00|9958.3|9918.5|10054.8|10014.6|10073.2|10033|9952.4|9912.6|0
1380117600000|2013-09-25 14:00:00|9971.4|9931.6|10088.6|10048.4|10094.1|10053.9|9958.7|9918.9|0
1380204000000|2013-09-26 14:00:00|10075.7|10035.5|10079|10038.8|10089.1|10048.9|10024.5|9984.5|0
1380463200000|2013-09-29 14:00:00|9980.6|9940.8|9940.6|9901|10032.4|9992.4|9939.8|9900.2|0
1380549600000|2013-09-30 14:00:00|9937.6|9898|9893.9|9854.5|9970.8|9931|9893.7|9854.3|0
1380636000000|2013-10-01 14:00:00|9922.6|9883|9945|9905.2|9961.7|9921.9|9883.2|9843.8|0
1380722400000|2013-10-02 14:00:00|9993.1|9953.3|9985.4|9945.6|10040.9|10000.9|9969.5|9929.7|0
1380808800000|2013-10-03 14:00:00|9941.1|9901.5|9946|9906.2|9989.8|9950|9936.8|9897.2|0
1381150800000|2013-10-07 13:00:00|9825.9|9786.7|9831.9|9792.7|9843.3|9804.1|9793.8|9754.8|0
1381237200000|2013-10-08 13:00:00|9811.6|9772.4|9852.9|9813.5|9871.1|9831.7|9792.2|9753.2|0
1381323600000|2013-10-09 13:00:00|9814|9774.8|9840.4|9801.2|9842.5|9803.3|9810.7|9771.5|0
1381410000000|2013-10-10 13:00:00|9923.7|9884.1|9917.8|9878.2|9948.4|9908.6|9913|9873.4|0
1381669200000|2013-10-13 13:00:00|9915.1|9875.5|9860.9|9821.5|9923.3|9883.7|9831|9791.8|0
1381755600000|2013-10-14 13:00:00|9954.6|9914.8|9898.9|9859.3|9989.1|9949.3|9885.9|9846.5|0
1381842000000|2013-10-15 13:00:00|9835.3|9796.1|9892.7|9853.3|9934.2|9894.6|9825.7|9786.5|0
1381928400000|2013-10-16 13:00:00|9878.1|9838.7|9838.7|9799.5|9886|9846.6|9833.8|9794.6|0
1382014800000|2013-10-17 13:00:00|9893.9|9854.5|9937.1|9897.5|9943.7|9904.1|9879.6|9840.2|0
1382274000000|2013-10-20 13:00:00|10036.9|9996.9|10076.6|10036.4|10089.2|10049|10036.9|9996.9|0
1382360400000|2013-10-21 13:00:00|10058.7|10018.5|10084.9|10044.7|10094.4|10054.2|10012.4|9972.4|0
1382446800000|2013-10-22 13:00:00|10087.1|10046.9|10038.2|9998.2|10087.1|10046.9|10031.7|9991.7|0
1382533200000|2013-10-23 13:00:00|9960.8|9921|10008.4|9968.4|10047.6|10007.4|9956.4|9916.6|0
1382619600000|2013-10-24 13:00:00|10028.4|9988.4|10011.8|9971.8|10034.3|9994.3|9963.6|9923.8|0
1382878800000|2013-10-27 13:00:00|10077.5|10037.3|10074.2|10034|10137.2|10096.8|10057.5|10017.3|0
1382965200000|2013-10-28 13:00:00|10051.6|10011.4|10011.9|9971.9|10051.6|10011.4|9996.2|9956.2|0
1383051600000|2013-10-29 13:00:00|10022.9|9982.9|10088.3|10048.1|10108.2|10067.8|10006.4|9966.4|0
1383138000000|2013-10-30 13:00:00|10155.2|10114.6|10202.3|10161.5|10229.1|10188.3|10152.4|10111.8|0
1383224400000|2013-10-31 13:00:00|10179.3|10138.7|10195.1|10154.5|10223.7|10182.9|10161|10120.4|0
1383483600000|2013-11-03 13:00:00|10193|10152.4|10092.5|10052.3|10213.3|10172.5|10084.8|10044.6|0
1383570000000|2013-11-04 13:00:00|10140.6|10100.2|10114.7|10074.3|10167.8|10127.2|10106.7|10066.3|0
1383656400000|2013-11-05 13:00:00|10091.9|10051.7|10118.9|10078.5|10120.4|10080|10069|10028.8|0
1383742800000|2013-11-06 13:00:00|10200|10159.2|10144.2|10103.8|10200|10159.2|10138.3|10097.9|0
1383829200000|2013-11-07 13:00:00|10180.7|10140.1|10176.1|10135.5|10206.9|10166.1|10146|10105.4|0
1384088400000|2013-11-10 13:00:00|10239.5|10198.7|10191.8|10151.2|10283|10242|10173.9|10133.3|0
1384174800000|2013-11-11 13:00:00|10226.8|10186|10204.6|10163.8|10267.1|10226.1|10191.6|10151|0
1384261200000|2013-11-12 13:00:00|10244|10203.2|10107.3|10066.9|10244|10203.2|10106.9|10066.5|0
1384347600000|2013-11-13 13:00:00|10172.9|10132.3|10131.7|10091.3|10172.9|10132.3|10111.1|10070.7|0
1384434000000|2013-11-14 13:00:00|10082.3|10042.1|10152|10111.4|10186.3|10145.7|10069.6|10029.4|0
1384693200000|2013-11-17 13:00:00|10147.3|10106.7|10157|10116.4|10166.5|10125.9|10089.1|10048.9|0
1384779600000|2013-11-18 13:00:00|10119.9|10079.5|10100|10059.6|10131.2|10090.8|10082.4|10042.2|0
1384866000000|2013-11-19 13:00:00|10058.3|10018.1|10083.2|10043|10085.8|10045.6|10017.4|9977.4|0
1384952400000|2013-11-20 13:00:00|10036|9996|10059.8|10019.6|10086.4|10046.2|10014.2|9974.2|0
1385038800000|2013-11-21 13:00:00|10114.2|10073.8|10101.6|10061.2|10168.5|10127.9|10095.6|10055.2|0
1385298000000|2013-11-24 13:00:00|10201.4|10160.6|10142.5|10102.1|10224.6|10183.8|10127.2|10086.8|0
1385384400000|2013-11-25 13:00:00|10176.4|10135.8|10146.7|10106.1|10199.5|10158.7|10117.2|10076.8|0
1385470800000|2013-11-26 13:00:00|10096.3|10055.9|10077.1|10036.9|10131.3|10090.9|10075.3|10035.1|0
1385557200000|2013-11-27 13:00:00|10054.5|10014.3|9997.5|9957.5|10089.7|10049.5|9986.4|9946.6|0
1385643600000|2013-11-28 13:00:00|9998.4|9958.4|9899.6|9860|10007.9|9967.9|9872.5|9833.1|0
1385902800000|2013-12-01 13:00:00|9933|9893.4|9887.5|9848.1|9943.8|9904.2|9859.2|9819.8|0
1385989200000|2013-12-02 13:00:00|9887.3|9847.9|9834.5|9795.3|9924.6|9885|9827.4|9788.2|0
1386075600000|2013-12-03 13:00:00|9784.6|9745.6|9810.5|9771.3|9822.7|9783.5|9756.1|9717.1|0
1386162000000|2013-12-04 13:00:00|9785.2|9746.2|9667.4|9628.8|9790.2|9751.2|9659.6|9621|0
1386248400000|2013-12-05 13:00:00|9668|9629.4|9662.7|9624.1|9718|9679.2|9652.7|9614.1|0
1386507600000|2013-12-08 13:00:00|9718.9|9680.1|9645|9606.4|9718.9|9680.1|9629.1|9590.7|0
1386594000000|2013-12-09 13:00:00|9651.8|9613.2|9606.8|9568.4|9656.1|9617.5|9604.6|9566.2|0
1386680400000|2013-12-10 13:00:00|9560.9|9522.7|9523.3|9485.3|9598.3|9559.9|9523.2|9485.2|0
1386766800000|2013-12-11 13:00:00|9541|9503|9525.2|9487.2|9611.5|9573.1|9471.1|9433.3|0
1386853200000|2013-12-12 13:00:00|9523.2|9485.2|9556.3|9518.1|9572.6|9534.4|9489.4|9451.6|0
1387112400000|2013-12-15 13:00:00|9547.1|9508.9|9578.4|9540.2|9607|9568.6|9533.1|9495.1|0
1387198800000|2013-12-16 13:00:00|9610.8|9572.4|9692.3|9653.7|9696.1|9657.3|9596.1|9557.7|0
1387285200000|2013-12-17 13:00:00|9703.4|9664.6|9615.8|9577.4|9717.1|9678.3|9593.3|9555.1|0
1387371600000|2013-12-18 13:00:00|9685.8|9647.2|9781.5|9742.5|9792.4|9753.4|9639.1|9600.7|0
1387458000000|2013-12-19 13:00:00|9819.8|9780.6|9870.4|9831|9883.5|9844.1|9808.7|9769.5|0
1387717200000|2013-12-22 13:00:00|9932|9892.4|9926.6|9887|9954|9914.2|9887.3|9847.9|0
1387803600000|2013-12-23 13:00:00|10035.4|9995.4|10021.5|9981.5|10036.5|9996.5|9969.6|9929.8|0
1388062800000|2013-12-26 13:00:00|10065.7|10025.5|10019|9979|10068.5|10028.3|9997.9|9957.9|0
1388322000000|2013-12-29 13:00:00|10027.1|9987.1|10029.3|9989.3|10038.7|9998.7|9987.3|9947.5|0
1388408400000|2013-12-30 13:00:00|9989.3|9949.5|10043.8|10003.8|10049|10008.8|9952.5|9912.7|0
1388581200000|2014-01-01 13:00:00|10068|10027.8|10059.5|10019.3|10097.9|10057.5|10047|10006.8|0
1388667600000|2014-01-02 13:00:00|10044.8|10004.8|10044|10004|10058.9|10018.7|9991.3|9951.5|0
1388926800000|2014-01-05 13:00:00|10028.6|9988.6|9965.7|9925.9|10028.6|9988.6|9914.8|9875.2|0
1389013200000|2014-01-06 13:00:00|10033.4|9993.4|9985.1|9945.3|10072.5|10032.3|9966.7|9926.9|0
1389099600000|2014-01-07 13:00:00|10050|10009.8|10019.9|9979.9|10062.4|10022.2|9992|9952.2|0
1389186000000|2014-01-08 13:00:00|10037.9|9997.9|10058|10017.8|10071.4|10031.2|10021.2|9981.2|0
1389272400000|2014-01-09 13:00:00|10080.7|10040.5|10103.6|10063.2|10125.1|10084.7|10076.4|10036.2|0
1389531600000|2014-01-12 13:00:00|10077.7|10037.5|10032.1|9992.1|10077.7|10037.5|10007.2|9967.2|0
1389618000000|2014-01-13 13:00:00|9969|9929.2|9872.1|9832.7|9978.4|9938.6|9868.6|9829.2|0
1389704400000|2014-01-14 13:00:00|9951.6|9911.8|9938.1|9898.5|9954.8|9915|9905.1|9865.5|0
1389790800000|2014-01-15 13:00:00|9957.8|9918|10030.9|9990.9|10045.2|10005|9953|9913.2|0
1389877200000|2014-01-16 13:00:00|9988.4|9948.6|10020|9980|10020.6|9980.6|9966.5|9926.7|0
1390136400000|2014-01-19 13:00:00|9945.9|9906.1|9965.2|9925.4|9988.2|9948.4|9910.7|9871.1|0
1390222800000|2014-01-20 13:00:00|9939.4|9899.8|10025.6|9985.6|10032.7|9992.7|9921.3|9881.7|0
1390309200000|2014-01-21 13:00:00|10029.5|9989.5|9980.4|9940.6|10037|9997|9927.4|9887.8|0
1390395600000|2014-01-22 13:00:00|9922.1|9882.5|9905.5|9865.9|9986.9|9947.1|9878.7|9839.3|0
1390482000000|2014-01-23 13:00:00|9912.6|9873|9907.3|9867.7|9974.4|9934.6|9882.3|9842.9|0
1390827600000|2014-01-27 13:00:00|9793.6|9754.6|9784.1|9745.1|9839.5|9800.3|9762|9723|0
1390914000000|2014-01-28 13:00:00|9810|9770.8|9817.9|9778.7|9817.9|9778.7|9746.9|9707.9|0
1391000400000|2014-01-29 13:00:00|9713.6|9674.8|9706|9667.2|9741.9|9703.1|9681.2|9642.6|0
1391086800000|2014-01-30 13:00:00|9696.4|9657.6|9706.4|9667.6|9725|9686.2|9648.7|9610.1|0
1391346000000|2014-02-02 13:00:00|9681.3|9642.7|9715.3|9676.5|9738.7|9699.9|9664.2|9625.6|0
1391432400000|2014-02-03 13:00:00|9642|9603.6|9608.9|9570.5|9655.2|9616.6|9592.7|9554.5|0
1391518800000|2014-02-04 13:00:00|9596.5|9558.1|9602.5|9564.1|9602.5|9564.1|9523.7|9485.7|0
1391605200000|2014-02-05 13:00:00|9575.1|9536.9|9821.4|9782.2|9821.4|9782.2|9563.5|9525.3|0
1391691600000|2014-02-06 13:00:00|9848.5|9809.1|9851.5|9812.1|9876.2|9836.8|9789.3|9750.3|0
1391950800000|2014-02-09 13:00:00|9854.8|9815.4|9864.8|9825.4|9869.2|9829.8|9784.8|9745.8|0
1392037200000|2014-02-10 13:00:00|9836.8|9797.6|9888.6|9849.2|9906.5|9866.9|9824.4|9785.2|0
1392123600000|2014-02-11 13:00:00|9837|9797.8|9926.4|9886.8|9946.6|9906.8|9830.1|9790.9|0
1392210000000|2014-02-12 13:00:00|9960.3|9920.5|9990.5|9950.7|10034.6|9994.6|9955.7|9915.9|0
1392296400000|2014-02-13 13:00:00|10039.5|9999.5|10081.7|10041.5|10084.2|10044|10008|9968|0
1392555600000|2014-02-16 13:00:00|10115.3|10074.9|10079.3|10039.1|10122.7|10082.3|10062.5|10022.3|0
1392642000000|2014-02-17 13:00:00|10057|10016.8|10037.4|9997.4|10072.6|10032.4|10023.6|9983.6|0
1392728400000|2014-02-18 13:00:00|10053.5|10013.3|10047.9|10007.7|10070.7|10030.5|9970|9930.2|0
1392814800000|2014-02-19 13:00:00|10063|10022.8|10057.7|10017.5|10100|10059.6|10014.4|9974.4|0
1392901200000|2014-02-20 13:00:00|10161.2|10120.6|10186.1|10145.5|10196.6|10155.8|10143.7|10103.3|0
1393160400000|2014-02-23 13:00:00|10106.2|10065.8|10076.8|10036.6|10122.4|10082|10057|10016.8|0
1393246800000|2014-02-24 13:00:00|10155.6|10115|10106.6|10066.2|10159.9|10119.3|10081.2|10041|0
1393333200000|2014-02-25 13:00:00|10163.1|10122.5|10121.5|10081.1|10176.4|10135.8|10121.5|10081.1|0
1393419600000|2014-02-26 13:00:00|10110.3|10069.9|10075.7|10035.5|10115|10074.6|10065.5|10025.3|0
1393506000000|2014-02-27 13:00:00|10136.2|10095.8|10024.8|9984.8|10143.2|10102.8|9917.3|9877.7|0
1393765200000|2014-03-02 13:00:00|10036.2|9996.2|9981.4|9941.6|10036.2|9996.2|9891.8|9852.4|0
1393851600000|2014-03-03 13:00:00|9989.5|9949.7|10058.7|10018.5|10060.5|10020.3|9975.6|9935.8|0
1393938000000|2014-03-04 13:00:00|10109.4|10069|10087.7|10047.5|10114.1|10073.7|10046.2|10006|0
1394024400000|2014-03-05 13:00:00|10082|10041.8|10063.4|10023.2|10109.4|10069|10031.7|9991.7|0
1394110800000|2014-03-06 13:00:00|10095.2|10054.9|10155.2|10114.6|10155.2|10114.6|10087.1|10046.9|0
1394370000000|2014-03-09 13:00:00|10173.3|10132.7|10227.9|10187.1|10227.9|10187.1|10167.1|10126.5|0
1394456400000|2014-03-10 13:00:00|10237.8|10197|10196.6|10155.8|10251|10210|10161.4|10120.8|0
1394542800000|2014-03-11 13:00:00|10129.4|10089|10138.8|10098.4|10138.8|10098.4|10048.7|10008.5|0
1394629200000|2014-03-12 13:00:00|10131.5|10091.1|10117.1|10076.7|10174|10133.4|10097.8|10057.4|0
1394715600000|2014-03-13 13:00:00|10011.7|9971.7|9991.8|9952|10012.9|9972.9|9939.8|9900.2|0
1394974800000|2014-03-16 13:00:00|9874.7|9835.3|9857.6|9818.2|9898.7|9859.1|9832.4|9793.2|0
1395061200000|2014-03-17 13:00:00|9896.4|9856.8|9874.4|9835|9930.2|9890.6|9862.6|9823.2|0
1395147600000|2014-03-18 13:00:00|9871.5|9832.1|9946.9|9907.1|9954.7|9914.9|9871.5|9832.1|0
1395234000000|2014-03-19 13:00:00|9939.3|9899.7|9815.7|9776.5|9940.2|9900.6|9802.5|9763.3|0
1395320400000|2014-03-20 13:00:00|9788.7|9749.7|9828.3|9789.1|9842|9802.8|9739.3|9700.5|0
1395579600000|2014-03-23 13:00:00|9793.6|9754.6|9813.8|9774.6|9822.4|9783.2|9748.5|9709.5|0
1395666000000|2014-03-24 13:00:00|9741.7|9702.9|9841|9801.8|9842.7|9803.5|9740|9701.2|0
1395752400000|2014-03-25 13:00:00|9871.1|9831.7|9910.7|9871.1|9920.4|9880.8|9837.4|9798.2|0
1395838800000|2014-03-26 13:00:00|9814.2|9775|9858.8|9819.4|9867.7|9828.3|9793.2|9754.2|0
1395925200000|2014-03-27 13:00:00|9824.4|9785.2|9801|9761.8|9842.3|9803.1|9794.9|9755.7|0
1396184400000|2014-03-30 13:00:00|9820.6|9781.4|9791.2|9752.2|9905.3|9865.7|9782.9|9743.9|0
1396270800000|2014-03-31 13:00:00|9743.2|9704.4|9733.6|9694.8|9792.1|9753.1|9715.4|9676.6|0
1396357200000|2014-04-01 13:00:00|9763.1|9724.1|9741.4|9702.6|9763.1|9724.1|9706.5|9667.7|0
1396443600000|2014-04-02 13:00:00|9801.6|9762.4|9815.2|9776|9849.9|9810.5|9796.6|9757.4|0
1396530000000|2014-04-03 13:00:00|9802.9|9763.7|9827.6|9788.4|9829.4|9790.2|9771.6|9732.6|0
1396792800000|2014-04-06 14:00:00|9787.2|9748.2|9868.1|9828.7|9890.4|9851|9787.2|9748.2|0
1396879200000|2014-04-07 14:00:00|9870.6|9831.2|9890|9850.6|9898|9858.4|9846.5|9807.1|0
1396965600000|2014-04-08 14:00:00|9952.9|9913.1|9980.1|9940.3|10020.2|9980.2|9929.3|9889.7|0
1397052000000|2014-04-09 14:00:00|10049.5|10009.3|10046.8|10006.6|10078.7|10038.5|10031.9|9991.9|0
1397138400000|2014-04-10 14:00:00|9941.1|9901.5|9896.6|9857|9941.1|9901.5|9879.2|9839.8|0
1397397600000|2014-04-13 14:00:00|9873.1|9833.7|9769.1|9730.1|9883.7|9844.3|9754.4|9715.4|0
1397484000000|2014-04-14 14:00:00|9806.4|9767.2|9833.8|9794.6|9870.4|9831|9798.1|9758.9|0
1397570400000|2014-04-15 14:00:00|9895.5|9855.9|9921|9881.4|9938.6|9899|9888.3|9848.9|0
1397656800000|2014-04-16 14:00:00|9979.3|9939.5|10043.2|10003.2|10067.1|10026.9|9965.1|9925.3|0
1398088800000|2014-04-21 14:00:00|10075.6|10035.4|10176|10135.4|10209.4|10168.6|10064.4|10024.2|0
1398175200000|2014-04-22 14:00:00|10210.1|10169.3|10248|10207|10323.1|10281.9|10201.4|10160.6|0
1398261600000|2014-04-23 14:00:00|10260.1|10219.1|10233.3|10192.5|10270.5|10229.5|10192.7|10152.1|0
1398607200000|2014-04-27 14:00:00|10180.3|10139.7|10328.7|10287.5|10353.6|10312.2|10180.3|10139.7|0
1398693600000|2014-04-28 14:00:00|10368|10326.6|10175.2|10134.6|10399.8|10358.2|10153|10112.4|0
1398780000000|2014-04-29 14:00:00|10084.6|10044.4|10074.6|10034.4|10103|10062.6|9999.1|9959.1|0
1398866400000|2014-04-30 14:00:00|10040.9|10000.9|9975.3|9935.5|10060.7|10020.5|9961.9|9922.1|0
1398952800000|2014-05-01 14:00:00|10043.9|10003.9|10033.6|9993.6|10045.1|10005|9983.1|9943.3|0
1399212000000|2014-05-04 14:00:00|10072.6|10032.4|10065.4|10025.2|10113.7|10073.3|10039.9|9999.9|0
1399298400000|2014-05-05 14:00:00|10137.8|10097.4|10111.2|10070.8|10168.1|10127.5|10077|10036.8|0
1399384800000|2014-05-06 14:00:00|10055.8|10015.6|10018.6|9978.6|10059.3|10019.1|9980.5|9940.7|0
1399471200000|2014-05-07 14:00:00|10073.2|10033|10053.5|10013.3|10088.4|10048.2|10024.6|9984.6|0
1399557600000|2014-05-08 14:00:00|9990.9|9951.1|10038.4|9998.4|10039.2|9999.2|9949.6|9909.8|0
1399816800000|2014-05-11 14:00:00|10073.1|10032.9|9989.1|9949.3|10092.4|10052.2|9964.4|9924.6|0
1399903200000|2014-05-12 14:00:00|10061.7|10021.5|10051.2|10011|10082.6|10042.4|10034.9|9994.9|0
1399989600000|2014-05-13 14:00:00|10042.2|10002.2|10080.2|10040|10080.2|10040|10034.9|9994.9|0
1400076000000|2014-05-14 14:00:00|10063|10022.8|10153.8|10113.2|10153.8|10113.2|10051.5|10011.3|0
1400162400000|2014-05-15 14:00:00|10149.4|10108.8|10131.1|10090.7|10178.8|10138.2|10096.9|10056.5|0
1400421600000|2014-05-18 14:00:00|10107.4|10067|10047.3|10007.1|10119.4|10079|10042.3|10002.3|0
1400508000000|2014-05-19 14:00:00|10023.6|9983.6|10132.4|10092|10160.9|10120.3|10021.4|9981.4|0
1400594400000|2014-05-20 14:00:00|10074.1|10033.9|10158.9|10118.3|10184.5|10143.9|10028.9|9988.9|0
1400680800000|2014-05-21 14:00:00|10232.4|10191.6|10244|10203.2|10270.4|10229.4|10201.2|10160.4|0
1400767200000|2014-05-22 14:00:00|10292.3|10251.3|10261.8|10220.8|10303.5|10262.3|10255.4|10214.4|0
1401026400000|2014-05-25 14:00:00|10299.7|10258.5|10315.2|10274|10324.6|10283.4|10266|10225|0
1401112800000|2014-05-26 14:00:00|10336|10294.8|10348.3|10306.9|10377.3|10335.9|10319.1|10277.9|0
1401199200000|2014-05-27 14:00:00|10347.5|10306.1|10250.5|10209.5|10347.5|10306.1|10245.6|10204.6|0
1401285600000|2014-05-28 14:00:00|10253.1|10212.1|10284.1|10243.1|10293.6|10252.6|10205.6|10164.8|0
1401372000000|2014-05-29 14:00:00|10311.6|10270.4|10290.3|10249.3|10311.6|10270.4|10253.1|10212.1|0
1401631200000|2014-06-01 14:00:00|10304.3|10263.1|10355.7|10314.3|10366.8|10325.4|10268.9|10227.9|0
1401717600000|2014-06-02 14:00:00|10336.2|10295|10218.3|10177.5|10336.2|10295|10207.1|10166.3|0
1401804000000|2014-06-03 14:00:00|10220.6|10179.8|10111.6|10071.2|10230.1|10189.3|10110.9|10070.5|0
1401890400000|2014-06-04 14:00:00|10117.5|10077.1|10067.7|10027.5|10117.5|10077.1|10025.1|9985.1|0
1401976800000|2014-06-05 14:00:00|10065.8|10025.6|10091.2|10051|10099.5|10059.1|10044|10004|0
1402322400000|2014-06-09 14:00:00|10122.3|10081.9|10013.2|9973.2|10123.8|10083.4|10001.7|9961.7|0
1402408800000|2014-06-10 14:00:00|9965.4|9925.6|9955.8|9916|9984.9|9945.1|9935.7|9896.1|0
1402495200000|2014-06-11 14:00:00|9883.2|9843.8|9960.8|9921|9969.4|9929.6|9877.7|9838.3|0
1402581600000|2014-06-12 14:00:00|9888|9848.6|9929.8|9890.2|9944.2|9904.6|9865.5|9826.1|0
1402840800000|2014-06-15 14:00:00|9913|9873.4|9872.4|9833|9913|9873.4|9835.3|9796.1|0
1402927200000|2014-06-16 14:00:00|9847.8|9808.4|9816.2|9777|9891.9|9852.5|9805.6|9766.4|0
1403013600000|2014-06-17 14:00:00|9817.2|9778|9791|9752|9843.8|9804.6|9781.9|9742.9|0
1403100000000|2014-06-18 14:00:00|9780.2|9741.2|9839.4|9800.2|9843|9803.8|9754.7|9715.7|0
1403186400000|2014-06-19 14:00:00|9791.6|9752.6|9726.2|9687.4|9805.5|9766.3|9711.8|9673|0
1403445600000|2014-06-22 14:00:00|9780.6|9741.6|9796.8|9757.6|9815.6|9776.4|9778.4|9739.4|0
1403532000000|2014-06-23 14:00:00|9788|9749|9794.1|9755.1|9807.8|9768.6|9753.4|9714.4|0
1403618400000|2014-06-24 14:00:00|9764.6|9725.6|9797|9757.8|9797|9757.8|9715.9|9677.1|0
1403704800000|2014-06-25 14:00:00|9816.5|9777.3|9905.8|9866.2|9927.7|9888.1|9803.8|9764.6|0
1403791200000|2014-06-26 14:00:00|9947|9907.2|9842.5|9803.3|9959.2|9919.4|9841.8|9802.6|0
1404050400000|2014-06-29 14:00:00|9852.6|9813.2|9822.6|9783.4|9864.8|9825.4|9819.9|9780.7|0
1404136800000|2014-06-30 14:00:00|9830.8|9791.6|9731.2|9692.4|9830.8|9791.6|9714|9675.2|0
1404223200000|2014-07-01 14:00:00|9789.4|9750.4|9956.1|9916.3|9961.2|9921.4|9786.7|9747.7|0
1404309600000|2014-07-02 14:00:00|9999.5|9959.5|10008.6|9968.6|10029.4|9989.4|9974.2|9934.4|0
1404396000000|2014-07-03 14:00:00|10029.7|9989.7|10062|10021.8|10067.9|10027.7|10010.9|9970.9|0
1404655200000|2014-07-06 14:00:00|10060.5|10020.3|10079.2|10039|10095.8|10055.4|10047.1|10006.9|0
1404741600000|2014-07-07 14:00:00|10088.8|10048.6|10064|10023.8|10088.8|10048.6|10041.4|10001.4|0
1404828000000|2014-07-08 14:00:00|10015.6|9975.6|9938.3|9898.7|10015.6|9975.6|9930|9890.4|0
1404914400000|2014-07-09 14:00:00|9936.4|9896.8|9956.7|9916.9|9958.6|9918.8|9921.9|9882.3|0
1405000800000|2014-07-10 14:00:00|9911.1|9871.5|10000.6|9960.6|10062.5|10022.3|9905|9865.4|0
1405260000000|2014-07-13 14:00:00|10027.8|9987.8|10049.8|10009.6|10066.2|10026|10021.3|9981.3|0
1405346400000|2014-07-14 14:00:00|10070.3|10030.1|10044.5|10004.5|10101.6|10061.2|10017.6|9977.6|0
1405432800000|2014-07-15 14:00:00|10077.7|10037.5|10003.4|9963.4|10077.7|10037.5|9981.6|9941.8|0
1405519200000|2014-07-16 14:00:00|10078.8|10038.6|10039.9|9999.9|10097.4|10057|10028.8|9988.8|0
1405605600000|2014-07-17 14:00:00|9956.3|9916.5|10039.9|9999.9|10072.5|10032.3|9943.6|9904|0
1405864800000|2014-07-20 14:00:00|10079.6|10039.4|10068.1|10027.9|10087.9|10047.7|10046.9|10006.7|0
1405951200000|2014-07-21 14:00:00|10066.7|10026.5|10016.7|9976.7|10066.7|10026.5|10004.5|9964.5|0
1406037600000|2014-07-22 14:00:00|10038.4|9998.4|10058.2|10018|10116.5|10076.1|10025|9985|0
1406124000000|2014-07-23 14:00:00|10088.6|10048.4|10126.2|10085.8|10138|10097.6|10084|10043.8|0
1406210400000|2014-07-24 14:00:00|10082.7|10042.5|10025.6|9985.6|10082.7|10042.5|10020.8|9980.8|0
1406469600000|2014-07-27 14:00:00|10020.2|9980.2|10025.1|9985.1|10076.2|10036|9988|9948.2|0
1406556000000|2014-07-28 14:00:00|10021.5|9981.5|10121.2|10080.8|10130.8|10090.4|10016.4|9976.4|0
1406642400000|2014-07-29 14:00:00|10125.4|10085|10181.5|10140.9|10206.3|10165.5|10110.3|10069.9|0
1406728800000|2014-07-30 14:00:00|10203.2|10162.4|10224|10183.2|10241.2|10200.4|10193.4|10152.8|0
1406815200000|2014-07-31 14:00:00|10098.7|10058.3|10101.7|10061.3|10151.8|10111.2|10073.6|10033.4|0
1407074400000|2014-08-03 14:00:00|10090.8|10050.6|10133.4|10093|10144.8|10104.4|10061.4|10021.2|0
1407160800000|2014-08-04 14:00:00|10096.3|10055.9|10064.3|10024.1|10112.1|10071.7|10036.2|9996.2|0
1407247200000|2014-08-05 14:00:00|10034.9|9994.9|10031.1|9991.1|10042.7|10002.7|10006.2|9966.2|0
1407333600000|2014-08-06 14:00:00|10059|10018.8|10067.6|10027.4|10079|10038.8|10018.5|9978.5|0
1407420000000|2014-08-07 14:00:00|10016.8|9976.8|9919.8|9880.2|10070.7|10030.5|9914|9874.4|0
1407679200000|2014-08-10 14:00:00|9958|9918.2|9958.1|9918.3|9984.8|9945|9936.8|9897.2|0
1407765600000|2014-08-11 14:00:00|9896.3|9856.7|10003.6|9963.6|10017.5|9977.5|9892.3|9852.9|0
1407852000000|2014-08-12 14:00:00|9900.4|9860.8|10024.6|9984.6|10025.7|9985.7|9900.4|9860.8|0
1407938400000|2014-08-13 14:00:00|10045.1|10005|10103.3|10062.9|10113.1|10072.7|10030.8|9990.8|0
1408024800000|2014-08-14 14:00:00|10144|10103.6|10123.4|10083|10171.1|10130.5|10106.8|10066.4|0
1408284000000|2014-08-17 14:00:00|10146.3|10105.7|10187.8|10147.2|10199.4|10158.6|10138.1|10097.7|0
1408370400000|2014-08-18 14:00:00|10245.1|10204.3|10251.3|10210.3|10268.1|10227.1|10214.5|10173.7|0
1408456800000|2014-08-19 14:00:00|10253.9|10212.9|10438.3|10396.7|10469.2|10427.4|10253.7|10212.7|0
1408543200000|2014-08-20 14:00:00|10456.3|10414.5|10318.4|10277.2|10456.5|10414.7|10286.5|10245.5|0
1408629600000|2014-08-21 14:00:00|10370.1|10328.7|10325.9|10284.7|10380|10338.6|10323.6|10282.4|0
1408888800000|2014-08-24 14:00:00|10307.3|10266.1|10313.2|10272|10333.3|10292.1|10291.5|10250.5|0
1408975200000|2014-08-25 14:00:00|10315.3|10274.1|10290.4|10249.4|10341.1|10299.9|10286.2|10245.2|0
1409061600000|2014-08-26 14:00:00|10318.1|10276.9|10314|10272.8|10338.8|10297.6|10285.3|10244.3|0
1409148000000|2014-08-27 14:00:00|10312.9|10271.7|10293.5|10252.5|10314.5|10273.3|10263.7|10222.7|0
1409234400000|2014-08-28 14:00:00|10142.8|10102.4|10073.2|10033|10166.6|10126|10039.4|9999.4|0
1409493600000|2014-08-31 14:00:00|10118.8|10078.4|10021.2|9981.2|10118.8|10078.4|9997.9|9957.9|0
1409580000000|2014-09-01 14:00:00|10007|9967|10087.7|10047.5|10106|10065.6|9985.5|9945.7|0
1409666400000|2014-09-02 14:00:00|10091.5|10051.3|10100.8|10060.4|10119.9|10079.5|10080.9|10040.7|0
1409752800000|2014-09-03 14:00:00|10123.3|10082.9|10166.4|10125.8|10166.4|10125.8|10108.5|10068.1|0
1409839200000|2014-09-04 14:00:00|10163.3|10122.7|10169.9|10129.3|10224.8|10184|10151.4|10110.8|0
1410098400000|2014-09-07 14:00:00|10180.1|10139.5|10177.5|10136.9|10197.5|10156.7|10130.9|10090.5|0
1410184800000|2014-09-08 14:00:00|10171.4|10130.8|10186.8|10146.2|10197.1|10156.3|10171.4|10130.8|0
1410271200000|2014-09-09 14:00:00|10067.8|10027.6|10091.7|10051.5|10107.5|10067.1|10044.5|10004.5|0
1410357600000|2014-09-10 14:00:00|10115.2|10074.8|10009.5|9969.5|10115.2|10074.8|9998.2|9958.2|0
1410444000000|2014-09-11 14:00:00|10017.2|9977.2|9986.2|9946.4|10021.3|9981.3|9959.6|9919.8|0
1410703200000|2014-09-14 14:00:00|9954.4|9914.6|9937.1|9897.5|9955.3|9915.5|9888|9848.6|0
1410789600000|2014-09-15 14:00:00|9907.5|9867.9|9886.6|9847.2|9932.5|9892.9|9859.4|9820|0
1410876000000|2014-09-16 14:00:00|9870.6|9831.2|9893.4|9854|9923.2|9883.6|9866|9826.6|0
1410962400000|2014-09-17 14:00:00|9880.3|9840.9|9839.4|9800.2|9880.8|9841.4|9792.7|9753.7|0
1411048800000|2014-09-18 14:00:00|9880.6|9841.2|9877.8|9838.4|9918.3|9878.7|9852.6|9813.2|0
1411308000000|2014-09-21 14:00:00|9858.2|9818.8|9809.1|9769.9|9880.2|9840.8|9800.8|9761.6|0
1411394400000|2014-09-22 14:00:00|9819|9779.8|9887.2|9847.8|9899|9859.4|9760.8|9721.8|0
1411480800000|2014-09-23 14:00:00|9855|9815.6|9827.8|9788.6|9859.5|9820.1|9805.8|9766.6|0
1411567200000|2014-09-24 14:00:00|9871|9831.6|9859.7|9820.3|9873.8|9834.4|9790.8|9751.8|0
1411653600000|2014-09-25 14:00:00|9819.5|9780.3|9755.9|9716.9|9822.2|9783|9746.6|9707.6|0
1411912800000|2014-09-28 14:00:00|9692.9|9654.3|9639|9600.6|9697.6|9658.8|9601.8|9563.4|0
1411999200000|2014-09-29 14:00:00|9594.6|9556.2|9630.1|9591.7|9630.1|9591.7|9565.6|9527.4|0
1412085600000|2014-09-30 14:00:00|9524.2|9486.2|9717.2|9678.4|9725.2|9686.4|9520.3|9482.3|0
1412172000000|2014-10-01 14:00:00|9632.2|9593.8|9621|9582.6|9680.6|9642|9605.6|9567.2|0
1412258400000|2014-10-02 14:00:00|9586.6|9548.4|9680.7|9642.1|9686.2|9647.6|9586.6|9548.4|0
1412514000000|2014-10-05 13:00:00|9705.5|9666.7|9629.2|9590.8|9716.6|9677.8|9616.8|9578.4|0
1412600400000|2014-10-06 13:00:00|9622.1|9583.7|9587.4|9549.2|9622.1|9583.7|9450|9412.2|0
1412686800000|2014-10-07 13:00:00|9470.8|9433|9538.1|9500.1|9572|9533.8|9470.8|9433|0
1412773200000|2014-10-08 13:00:00|9591.5|9553.3|9566.4|9528.2|9637.3|9598.9|9553.4|9515.2|0
1412859600000|2014-10-09 13:00:00|9418|9380.4|9414.4|9376.8|9462.4|9424.6|9390|9352.6|0
1413118800000|2014-10-12 13:00:00|9252.3|9215.3|9313.4|9276.2|9323.5|9286.3|9198.5|9161.7|0
1413205200000|2014-10-13 13:00:00|9271.9|9234.9|9470.2|9432.4|9486.7|9448.9|9270|9233|0
1413291600000|2014-10-14 13:00:00|9441.2|9403.6|9552.3|9514.1|9567.1|9528.9|9438.5|9400.9|0
1413378000000|2014-10-15 13:00:00|9444.8|9407|9584.5|9546.3|9597.7|9559.3|9360.3|9322.9|0
1413464400000|2014-10-16 13:00:00|9631.2|9592.8|9555.9|9517.7|9656.3|9617.7|9526.4|9488.4|0
1413723600000|2014-10-19 13:00:00|9634.1|9595.7|9598|9559.6|9654.1|9615.5|9575|9536.8|0
1413810000000|2014-10-20 13:00:00|9616.5|9578.1|9595.5|9557.1|9656.6|9618|9575.3|9537.1|0
1413896400000|2014-10-21 13:00:00|9706.9|9668.1|9674.3|9635.7|9706.9|9668.1|9627.1|9588.7|0
1413982800000|2014-10-22 13:00:00|9675.9|9637.3|9712.8|9674|9733|9694.2|9662.5|9623.9|0
1414069200000|2014-10-23 13:00:00|9778.4|9739.4|9777.7|9738.7|9796.2|9757|9703.6|9664.8|0
1414328400000|2014-10-26 13:00:00|9816.5|9777.3|9844.3|9805.1|9878.6|9839.2|9816.2|9777|0
1414414800000|2014-10-27 13:00:00|9866.8|9827.4|9869.6|9830.2|9897.4|9857.8|9835.9|9796.7|0
1414501200000|2014-10-28 13:00:00|9906.1|9866.5|9946.7|9906.9|9956.7|9916.9|9905.6|9866|0
1414587600000|2014-10-29 13:00:00|10027.4|9987.4|10037.4|9997.4|10092.4|10052.2|10021.3|9981.3|0
1414674000000|2014-10-30 13:00:00|10085|10044.8|10085.7|10045.5|10086.9|10046.7|10021.6|9981.6|0
1414933200000|2014-11-02 13:00:00|9981.2|9941.4|9907.3|9867.7|10008.3|9968.3|9905.9|9866.3|0
1415019600000|2014-11-03 13:00:00|9863.1|9823.7|9790.6|9751.6|9863.1|9823.7|9772.8|9733.8|0
1415106000000|2014-11-04 13:00:00|9810.3|9771.1|9887.6|9848.2|9895.9|9856.3|9808.4|9769.2|0
1415192400000|2014-11-05 13:00:00|9922.2|9882.6|9919.7|9880.1|9967.2|9927.4|9907.3|9867.7|0
1415278800000|2014-11-06 13:00:00|9987.6|9947.8|10015|9975|10034.6|9994.6|9972.6|9932.8|0
1415538000000|2014-11-09 13:00:00|9995.6|9955.6|9999.6|9959.6|10034.5|9994.5|9952.2|9912.4|0
1415624400000|2014-11-10 13:00:00|10059.6|10019.4|10005.4|9965.4|10059.6|10019.4|9994.2|9954.4|0
1415710800000|2014-11-11 13:00:00|9991.1|9951.3|9936|9896.4|10010.1|9970.1|9904.9|9865.3|0
1415797200000|2014-11-12 13:00:00|9951|9911.2|9878.9|9839.5|9951|9911.2|9853.8|9814.4|0
1415883600000|2014-11-13 13:00:00|9856.7|9817.3|9841.9|9802.7|9880.6|9841.2|9819.7|9780.5|0
1416142800000|2014-11-16 13:00:00|9855.3|9815.9|9779.6|9740.6|9855.3|9815.9|9772.6|9733.6|0
1416229200000|2014-11-17 13:00:00|9771.3|9732.3|9701.9|9663.1|9781.2|9742.2|9691.1|9652.5|0
1416315600000|2014-11-18 13:00:00|9659.5|9620.9|9554.5|9516.3|9672.7|9634.1|9529.3|9491.3|0
1416402000000|2014-11-19 13:00:00|9428|9390.4|9356.1|9318.7|9442.5|9404.9|9347.4|9310|0
1416488400000|2014-11-20 13:00:00|9282.1|9245.1|9326.7|9289.5|9353.3|9315.9|9247.4|9210.4|0
1416747600000|2014-11-23 13:00:00|9348.2|9310.8|9382.2|9344.8|9393.5|9356.1|9320|9282.8|0
1416834000000|2014-11-24 13:00:00|9319.3|9282.1|9332.5|9295.3|9360.8|9323.4|9255.9|9218.9|0
1416920400000|2014-11-25 13:00:00|9383.8|9346.4|9365.3|9327.9|9422.3|9384.7|9347.2|9309.8|0
1417006800000|2014-11-26 13:00:00|9384.7|9347.3|9469.4|9431.6|9496.4|9458.4|9371.7|9334.3|0
1417093200000|2014-11-27 13:00:00|9407.2|9369.6|9293.3|9256.3|9416.6|9379|9285|9248|0
1417352400000|2014-11-30 13:00:00|9279.5|9242.5|9129.6|9093.2|9294.4|9257.2|9126.7|9090.3|0
1417438800000|2014-12-01 13:00:00|9083|9046.8|9053.3|9017.1|9122.4|9086|9024.6|8988.6|0
1417525200000|2014-12-02 13:00:00|9030.1|8994.1|9202|9165.2|9220.2|9183.4|9030.1|8994.1|0
1417611600000|2014-12-03 13:00:00|9279.2|9242.2|9271.9|9234.9|9316.1|9278.9|9248.5|9211.5|0
1417698000000|2014-12-04 13:00:00|9314.6|9277.4|9268.4|9231.4|9357.9|9320.5|9218.6|9181.8|0
1417957200000|2014-12-07 13:00:00|9328.8|9291.6|9296.9|9259.7|9385.6|9348.2|9296.9|9259.7|0
1418043600000|2014-12-08 13:00:00|9292.2|9255.2|9237.2|9200.4|9292.2|9255.2|9171.5|9134.9|0
1418130000000|2014-12-09 13:00:00|9129.7|9093.3|9082.2|9046|9171.5|9134.9|9046.1|9009.9|0
1418216400000|2014-12-10 13:00:00|8983.4|8947.6|9051.9|9015.7|9080.1|9043.9|8946|8910.2|0
1418302800000|2014-12-11 13:00:00|9031|8995|9034.2|8998.2|9076.7|9040.5|8983.1|8947.3|0
1418562000000|2014-12-14 13:00:00|8925.7|8890.1|8872.7|8837.3|8963.7|8927.9|8826.2|8791|0
1418648400000|2014-12-15 13:00:00|8839|8803.8|8811.6|8776.4|8878.5|8843.1|8792.9|8757.7|0
1418734800000|2014-12-16 13:00:00|8819.6|8784.4|8845.1|8809.7|8889.2|8853.8|8799.4|8764.2|0
1418821200000|2014-12-17 13:00:00|8824.8|8789.6|8881|8845.6|9030.1|8994.1|8824.3|8789.1|0
1418907600000|2014-12-18 13:00:00|8994.2|8958.2|9027.7|8991.7|9062.5|9026.3|8970.4|8934.6|0
1419166800000|2014-12-21 13:00:00|9090.2|9054|9162.5|9125.9|9176|9139.4|9088.5|9052.3|0
1419253200000|2014-12-22 13:00:00|9186|9149.4|9137.7|9101.3|9271.8|9234.8|9137.7|9101.3|0
1419339600000|2014-12-23 13:00:00|9124.9|9088.5|9168.3|9131.7|9200.6|9163.8|9090.4|9054.2|0
1419771600000|2014-12-28 13:00:00|9256|9219|9296.1|9258.9|9309.4|9272.2|9209.5|9172.7|0
1419858000000|2014-12-29 13:00:00|9364.9|9327.5|9266.2|9229.2|9383.8|9346.4|9265.4|9228.4|0
1419944400000|2014-12-30 13:00:00|9198.2|9161.4|9188|9151.4|9237.9|9201.1|9168.9|9132.3|0
1420117200000|2015-01-01 13:00:00|9167|9130.4|9199.4|9162.6|9254.4|9217.4|9130.4|9094|0
1420376400000|2015-01-04 13:00:00|9233.2|9196.4|9133.9|9097.5|9261.9|9224.9|9110.7|9074.3|0
1420462800000|2015-01-05 13:00:00|9054.6|9018.4|9058.4|9022.2|9092.9|9056.7|9008.6|8972.6|0
1420549200000|2015-01-06 13:00:00|8998.7|8962.7|9061.5|9025.3|9070.5|9034.3|8981|8945.2|0
1420635600000|2015-01-07 13:00:00|9082.4|9046.2|9021.8|8985.8|9095.1|9058.7|9004.2|8968.2|0
1420722000000|2015-01-08 13:00:00|9122.7|9086.3|9209.1|9172.3|9217.1|9180.3|9111.4|9075|0
1420981200000|2015-01-11 13:00:00|9176.8|9140.2|9166|9129.4|9253.9|9216.9|9153.2|9116.6|0
1421067600000|2015-01-12 13:00:00|9121.7|9085.3|9167.5|9130.9|9203.4|9166.6|9098.4|9062|0
1421154000000|2015-01-13 13:00:00|9126.4|9090|9124.2|9087.8|9198.2|9161.4|9108.9|9072.5|0
1421240400000|2015-01-14 13:00:00|9119.2|9082.8|9206|9169.2|9234.7|9197.9|9074|9037.8|0
1421326800000|2015-01-15 13:00:00|9174|9137.4|9240.6|9203.8|9273.1|9236.1|9141.2|9104.8|0
1421586000000|2015-01-18 13:00:00|9307.3|9270.1|9188.9|9152.3|9314.3|9277.1|9164.3|9127.7|0
1421672400000|2015-01-19 13:00:00|9143.5|9106.9|9151.3|9114.7|9165.3|9128.7|9085|9048.8|0
1421758800000|2015-01-20 13:00:00|9189.5|9152.9|9353.5|9316.1|9355.2|9317.8|9177.9|9141.3|0
1421845200000|2015-01-21 13:00:00|9412.8|9375.2|9410.3|9372.7|9422.5|9384.9|9356.5|9319.1|0
1421931600000|2015-01-22 13:00:00|9488.2|9450.4|9416.2|9378.6|9490.9|9453.1|9408.7|9371.1|0
1422277200000|2015-01-26 13:00:00|9502.1|9464.1|9603.2|9564.8|9609.8|9571.4|9457.4|9419.6|0
1422363600000|2015-01-27 13:00:00|9524.4|9486.4|9480.4|9442.6|9561.7|9523.5|9471.1|9433.3|0
1422450000000|2015-01-28 13:00:00|9456.8|9419|9504.1|9466.1|9514|9476|9401.4|9363.8|0
1422536400000|2015-01-29 13:00:00|9570.3|9532.1|9533.5|9495.5|9595.5|9557.1|9529.4|9491.4|0
1422795600000|2015-02-01 13:00:00|9524|9486|9604.7|9566.3|9675.4|9636.8|9501.4|9463.4|0
1422882000000|2015-02-02 13:00:00|9618|9579.6|9648.8|9610.2|9681.2|9642.6|9547.1|9508.9|0
1422968400000|2015-02-03 13:00:00|9758.5|9719.5|9753.8|9714.8|9759.4|9720.4|9693.4|9654.8|0
1423054800000|2015-02-04 13:00:00|9756.2|9717.2|9747.8|9708.8|9787.5|9748.5|9723.7|9684.9|0
1423141200000|2015-02-05 13:00:00|9813.1|9773.9|9754.2|9715.2|9823.7|9784.5|9721.1|9682.3|0
1423400400000|2015-02-08 13:00:00|9732|9693.2|9687|9648.4|9743.4|9704.6|9645.2|9606.6|0
1423486800000|2015-02-09 13:00:00|9709.3|9670.5|9645.3|9606.7|9709.3|9670.5|9602.3|9563.9|0
1423573200000|2015-02-10 13:00:00|9721.2|9682.4|9620.2|9581.8|9734.3|9695.5|9579.3|9541.1|0
1423659600000|2015-02-11 13:00:00|9650|9611.4|9583.2|9545|9655.4|9616.8|9563.9|9525.7|0
1423746000000|2015-02-12 13:00:00|9668.8|9630.2|9732.4|9693.6|9758.2|9719.2|9646.7|9608.1|0
1424005200000|2015-02-15 13:00:00|9678.9|9640.3|9787|9748|9795.2|9756|9678.9|9640.3|0
1424091600000|2015-02-16 13:00:00|9806.1|9766.9|9879.7|9840.3|9887.7|9848.3|9806.1|9766.9|0
1424178000000|2015-02-17 13:00:00|9961.5|9921.7|9954.4|9914.6|9986.2|9946.4|9912.3|9872.7|0
1424264400000|2015-02-18 13:00:00|9982|9942.2|9897.8|9858.2|10017.4|9977.4|9830.7|9791.5|0
1424350800000|2015-02-19 13:00:00|9933.4|9893.8|10056|10015.8|10074.8|10034.6|9933.4|9893.8|0
1424610000000|2015-02-22 13:00:00|10031.9|9991.9|10112.7|10072.3|10132.9|10092.5|10007|9967|0
1424696400000|2015-02-23 13:00:00|10006.5|9966.5|10091.4|10051.2|10091.4|10051.2|9962.1|9922.3|0
1424782800000|2015-02-24 13:00:00|10146.5|10105.9|10132.8|10092.4|10157|10116.4|10060|10019.8|0
1424869200000|2015-02-25 13:00:00|10125.7|10085.3|10053.7|10013.5|10161.2|10120.6|10042.4|10002.4|0
1424955600000|2015-02-26 13:00:00|9676.9|9638.3|9528.4|9490.4|9699|9660.2|9520.4|9482.4|0
1425214800000|2015-03-01 13:00:00|9464.3|9426.5|9285.4|9248.4|9466.9|9429.1|9283.4|9246.4|0
1425301200000|2015-03-02 13:00:00|9321.2|9284|9375.5|9338.1|9423.6|9386|9321.2|9284|0
1425387600000|2015-03-03 13:00:00|9401.4|9363.8|9278.6|9241.6|9401.4|9363.8|9255.9|9218.9|0
1425474000000|2015-03-04 13:00:00|9230.1|9193.3|9387.5|9350.1|9387.5|9350.1|9214.5|9177.7|0
1425560400000|2015-03-05 13:00:00|9437.4|9399.8|9439.2|9401.6|9445.4|9407.6|9391.4|9354|0
1425819600000|2015-03-08 13:00:00|9401.1|9363.5|9350.6|9313.2|9401.1|9363.5|9334.7|9297.5|0
1425906000000|2015-03-09 13:00:00|9352.6|9315.2|9307.7|9270.5|9372.6|9335.2|9287.3|9250.3|0
1425992400000|2015-03-10 13:00:00|9226.6|9189.8|9266.1|9229.1|9303.6|9266.4|9220.9|9184.1|0
1426078800000|2015-03-11 13:00:00|9294.3|9257.1|9301.2|9264|9351.5|9314.1|9270.9|9233.9|0
1426165200000|2015-03-12 13:00:00|9276.3|9239.3|9245.5|9208.5|9302.1|9264.9|9234.6|9197.8|0
1426424400000|2015-03-15 13:00:00|9264.2|9227.2|9281.5|9244.5|9311.1|9273.9|9257.5|9220.5|0
1426510800000|2015-03-16 13:00:00|9313.5|9276.3|9335.4|9298.2|9379.9|9342.5|9297.8|9260.6|0
1426597200000|2015-03-17 13:00:00|9211.4|9174.6|9254.6|9217.6|9257.2|9220.2|9182.1|9145.5|0
1426683600000|2015-03-18 13:00:00|9255.8|9218.8|9312.2|9275|9352.2|9314.8|9255.6|9218.6|0
1426770000000|2015-03-19 13:00:00|9298.7|9261.5|9389.5|9352.1|9427.6|9390|9298.7|9261.5|0
1427029200000|2015-03-22 13:00:00|9347.2|9309.8|9318.4|9281.2|9377.7|9340.3|9286.8|9249.8|0
1427115600000|2015-03-23 13:00:00|9316.3|9279.1|9356.4|9319|9382.8|9345.4|9316.3|9279.1|0
1427202000000|2015-03-24 13:00:00|9384.9|9347.5|9324.7|9287.5|9385.8|9348.4|9310.3|9273.1|0
1427288400000|2015-03-25 13:00:00|9266.5|9229.5|9242.4|9205.6|9299.4|9262.2|9222.6|9185.8|0
1427374800000|2015-03-26 13:00:00|9260.6|9223.6|9387.5|9350.1|9406.2|9368.6|9238.7|9201.9|0
1427634000000|2015-03-29 13:00:00|9312.6|9275.4|9319.9|9282.7|9361.2|9323.8|9276.2|9239.2|0
1427720400000|2015-03-30 13:00:00|9396.8|9359.2|9365.3|9327.9|9480|9442.2|9364.4|9327|0
1427806800000|2015-03-31 13:00:00|9321.8|9284.6|9301.6|9264.4|9356.7|9319.3|9259.3|9222.3|0
1427893200000|2015-04-01 13:00:00|9283.3|9246.3|9270.9|9233.9|9292.8|9255.8|9254.7|9217.7|0
1428328800000|2015-04-06 14:00:00|9333.8|9296.6|9287.7|9250.7|9394.9|9357.3|9279.6|9242.6|0
1428415200000|2015-04-07 14:00:00|9299.3|9262.1|9340.1|9302.9|9360.3|9322.9|9294.5|9257.3|0
1428501600000|2015-04-08 14:00:00|9356.3|9318.9|9309.5|9272.3|9356.3|9318.9|9308.1|9270.9|0
1428588000000|2015-04-09 14:00:00|9339.6|9302.4|9456.5|9418.7|9470.6|9432.8|9323.7|9286.5|0
1428847200000|2015-04-12 14:00:00|9479.4|9441.6|9458|9420.2|9479.4|9441.6|9430.6|9393|0
1428933600000|2015-04-13 14:00:00|9375.2|9337.8|9363.9|9326.5|9387|9349.6|9335|9297.8|0
1429020000000|2015-04-14 14:00:00|9346.9|9309.5|9281|9244|9346.9|9309.5|9242|9205.2|0
1429106400000|2015-04-15 14:00:00|9284.5|9247.5|9302.7|9265.5|9311.3|9274.1|9258.3|9221.3|0
1429192800000|2015-04-16 14:00:00|9307.8|9270.6|9178.4|9141.8|9317.2|9280|9166.8|9130.2|0
1429452000000|2015-04-19 14:00:00|9118.6|9082.2|9057.3|9021.1|9118.6|9082.2|9050.9|9014.7|0
1429538400000|2015-04-20 14:00:00|9142.7|9106.3|9101|9064.6|9155.8|9119.2|9089.6|9053.4|0
1429624800000|2015-04-21 14:00:00|9110.4|9074|9057.4|9021.2|9132.1|9095.7|9039.4|9003.4|0
1429711200000|2015-04-22 14:00:00|9019.8|8983.8|9008.6|8972.6|9057.9|9021.7|8985.5|8949.7|0
1429797600000|2015-04-23 14:00:00|9096.3|9059.9|9157.6|9121|9188.7|9152.1|9096.2|9059.8|0
1430056800000|2015-04-26 14:00:00|9234.2|9197.4|9270.3|9233.3|9285.6|9248.6|9222.9|9186.1|0
1430143200000|2015-04-27 14:00:00|9274.9|9237.9|9339.9|9302.7|9367.9|9330.5|9274.9|9237.9|0
1430229600000|2015-04-28 14:00:00|9292.7|9255.7|9235.2|9198.4|9305.4|9268.2|9189.3|9152.7|0
1430316000000|2015-04-29 14:00:00|9151|9114.4|9330.6|9293.4|9354.5|9317.1|9132.2|9095.8|0
1430402400000|2015-04-30 14:00:00|9294.6|9257.4|9262.6|9225.6|9316.6|9279.4|9250.2|9213.2|0
1430661600000|2015-05-03 14:00:00|9349.5|9312.1|9398.8|9361.2|9449.8|9412|9343.9|9306.5|0
1430748000000|2015-05-04 14:00:00|9473.9|9436.1|9410.4|9372.8|9507.5|9469.5|9396|9358.4|0
1430834400000|2015-05-05 14:00:00|9226|9189.2|9216.3|9179.5|9320.8|9283.6|9198.3|9161.5|0
1430920800000|2015-05-06 14:00:00|9145.4|9108.8|9069.7|9033.5|9145.5|9108.9|9039|9003|0
1431007200000|2015-05-07 14:00:00|9068.3|9032.1|9057.6|9021.4|9115.5|9079.1|9054.8|9018.6|0
1431266400000|2015-05-10 14:00:00|9064|9027.8|8964.2|8928.4|9066.7|9030.5|8934.5|8898.9|0
1431352800000|2015-05-11 14:00:00|8982.7|8946.9|9086.1|9049.9|9097.2|9060.8|8928.6|8893|0
1431439200000|2015-05-12 14:00:00|9148.8|9112.2|9228.1|9191.3|9228.3|9191.5|9132.7|9096.3|0
1431525600000|2015-05-13 14:00:00|9157.2|9120.6|9260.4|9223.4|9274|9237|9150.9|9114.3|0
1431612000000|2015-05-14 14:00:00|9379.7|9342.3|9382.4|9345|9402.4|9364.8|9359.4|9322|0
1431871200000|2015-05-17 14:00:00|9393.9|9356.3|9301.4|9264.2|9409.2|9371.6|9288.3|9251.3|0
1431957600000|2015-05-18 14:00:00|9279.6|9242.6|9126.2|9089.8|9279.6|9242.6|9126.2|9089.8|0
1432044000000|2015-05-19 14:00:00|9121.1|9084.7|9121.8|9085.4|9131.6|9095.2|8980.3|8944.5|0
1432130400000|2015-05-20 14:00:00|9123.9|9087.5|9133.2|9096.8|9167.7|9131.1|9089.4|9053.2|0
1432216800000|2015-05-21 14:00:00|9176.3|9139.7|9102|9065.6|9204.3|9167.5|9061.7|9025.5|0
1432476000000|2015-05-24 14:00:00|9159.2|9122.6|9194.8|9158|9234.9|9198.1|9138.2|9101.8|0
1432562400000|2015-05-25 14:00:00|9237.6|9200.8|9229.1|9192.3|9276.8|9239.8|9223.2|9186.4|0
1432648800000|2015-05-26 14:00:00|9205.1|9168.3|9074.2|9038|9205.1|9168.3|9064.7|9028.5|0
1432735200000|2015-05-27 14:00:00|9121.1|9084.7|9122.1|9085.7|9130.3|9093.9|9038.5|9002.5|0
1432821600000|2015-05-28 14:00:00|9161.6|9125|9131.1|9094.7|9212.4|9175.6|9114.2|9077.8|0
1433080800000|2015-05-31 14:00:00|9102.6|9066.2|9020.2|8984.2|9102.6|9066.2|8940.1|8904.5|0
1433167200000|2015-06-01 14:00:00|9039.9|9003.9|8942.7|8907.1|9039.9|9003.9|8924.4|8888.8|0
1433253600000|2015-06-02 14:00:00|8877.4|8842|8843.1|8807.7|8883.5|8848.1|8835.9|8800.7|0
1433340000000|2015-06-03 14:00:00|8868.9|8833.5|8720.7|8685.9|8868.9|8833.5|8699.3|8664.5|0
1433426400000|2015-06-04 14:00:00|8757.5|8722.5|8774.7|8739.7|8815.2|8780|8726.4|8691.6|0
1433772000000|2015-06-08 14:00:00|8722.5|8687.7|8685.3|8650.7|8753|8718|8654.4|8619.8|0
1433858400000|2015-06-09 14:00:00|8637.1|8602.7|8745.1|8710.1|8784.5|8749.5|8628.1|8593.7|0
1433944800000|2015-06-10 14:00:00|8785.4|8750.4|8698.6|8663.8|8787.8|8752.8|8693.1|8658.3|0
1434031200000|2015-06-11 14:00:00|8704.3|8669.5|8675.8|8641.2|8715|8680.2|8669.6|8635|0
1434290400000|2015-06-14 14:00:00|8631.3|8596.9|8637.9|8603.5|8646.8|8612.2|8586.3|8552.1|0
1434376800000|2015-06-15 14:00:00|8624.3|8589.9|8649.3|8614.7|8690.6|8656|8587.6|8553.4|0
1434463200000|2015-06-16 14:00:00|8649.5|8614.9|8654.7|8620.1|8741.1|8706.3|8632.6|8598.2|0
1434549600000|2015-06-17 14:00:00|8568.8|8534.6|8503|8469|8576.5|8542.3|8444.5|8410.7|0
1434636000000|2015-06-18 14:00:00|8533.3|8499.3|8599.8|8565.4|8618.1|8583.7|8518.9|8484.9|0
1434895200000|2015-06-21 14:00:00|8566.7|8532.5|8575.7|8541.5|8602|8567.6|8524.7|8490.7|0
1434981600000|2015-06-22 14:00:00|8604.6|8570.2|8601.8|8567.4|8657.2|8622.6|8532.1|8498.1|0
1435068000000|2015-06-23 14:00:00|8569.8|8535.6|8600.7|8566.3|8629.7|8595.3|8548|8513.8|0
1435154400000|2015-06-24 14:00:00|8582.3|8548.1|8494.8|8460.8|8584.1|8549.9|8486.5|8452.7|0
1435240800000|2015-06-25 14:00:00|8519.9|8485.9|8539.6|8505.6|8609.3|8574.9|8461.3|8427.5|0
1435500000000|2015-06-28 14:00:00|8412.8|8379.2|8387.1|8353.7|8427.4|8393.8|8351.7|8318.3|0
1435586400000|2015-06-29 14:00:00|8362.4|8329|8418.4|8384.8|8443.8|8410|8346.4|8313|0
1435672800000|2015-06-30 14:00:00|8412.5|8378.9|8450.8|8417|8527.6|8493.6|8388.7|8355.3|0
1435759200000|2015-07-01 14:00:00|8500.3|8466.3|8647.9|8613.3|8661.8|8627.2|8481.4|8447.6|0
1435845600000|2015-07-02 14:00:00|8692.6|8657.8|8592.6|8558.2|8703.7|8668.9|8555.7|8521.5|0
1436104800000|2015-07-05 14:00:00|8495|8461|8481.7|8447.9|8532.5|8498.5|8433.7|8400.1|0
1436191200000|2015-07-06 14:00:00|8569|8534.8|8634.2|8599.8|8645.7|8611.1|8534.3|8500.3|0
1436277600000|2015-07-07 14:00:00|8589.3|8555.1|8549.9|8515.7|8620.7|8586.3|8493.6|8459.6|0
1436364000000|2015-07-08 14:00:00|8519.5|8485.5|8482.8|8449|8560.5|8526.3|8399.8|8366.2|0
1436450400000|2015-07-09 14:00:00|8516.1|8482.1|8505.3|8471.3|8590.2|8556|8469.2|8435.4|0
1436709600000|2015-07-12 14:00:00|8491.3|8457.5|8528.6|8494.6|8591|8556.8|8464.9|8431.1|0
1436796000000|2015-07-13 14:00:00|8660.3|8625.7|8711.9|8677.1|8735.4|8700.6|8629|8594.6|0
1436882400000|2015-07-14 14:00:00|8762.9|8727.9|8875.1|8839.7|8886.2|8850.8|8762.9|8727.9|0
1436968800000|2015-07-15 14:00:00|8942.5|8906.9|8876.8|8841.4|8979.9|8944.1|8839.7|8804.5|0
1437055200000|2015-07-16 14:00:00|8937.8|8902.2|8924.4|8888.8|8937.8|8902.2|8864.8|8829.4|0
1437314400000|2015-07-19 14:00:00|8952.5|8916.7|8943.6|8907.8|8962.3|8926.5|8921.1|8885.5|0
1437400800000|2015-07-20 14:00:00|9007.5|8971.5|9032.9|8996.9|9057.1|9020.9|8971.6|8935.8|0
1437487200000|2015-07-21 14:00:00|8964.9|8929.1|8895.8|8860.2|8983|8947.2|8887.6|8852.2|0
1437573600000|2015-07-22 14:00:00|8884.7|8849.3|8874.2|8838.8|8922.1|8886.5|8848.2|8812.8|0
1437660000000|2015-07-23 14:00:00|8833.6|8798.4|8789.7|8754.7|8874.7|8839.3|8742.2|8707.4|0
1437919200000|2015-07-26 14:00:00|8766.9|8731.9|8792.3|8757.3|8806.9|8771.7|8735.9|8701.1|0
1438005600000|2015-07-27 14:00:00|8746.7|8711.7|8799.5|8764.3|8830.9|8795.7|8744.2|8709.2|0
1438092000000|2015-07-28 14:00:00|8875.3|8839.9|8865.4|8830|8920|8884.4|8841.2|8806|0
1438178400000|2015-07-29 14:00:00|8935.1|8899.5|9039|9003|9046.4|9010.2|8928.2|8892.6|0
1438264800000|2015-07-30 14:00:00|9077.1|9040.9|9037.5|9001.5|9088.7|9052.5|9007.9|8971.9|0
1438524000000|2015-08-02 14:00:00|8999.6|8963.6|9040.9|9004.9|9046.8|9010.6|8994.9|8958.9|0
1438610400000|2015-08-03 14:00:00|9128.2|9091.8|9126.8|9090.4|9216.3|9179.5|9102.9|9066.5|0
1438696800000|2015-08-04 14:00:00|9091.6|9055.4|9053.5|9017.3|9091.6|9055.4|9001.5|8965.5|0
1438783200000|2015-08-05 14:00:00|9023.9|8987.9|8979.4|8943.6|9034.4|8998.4|8937|8901.4|0
1438869600000|2015-08-06 14:00:00|8888.4|8853|8877.6|8842.2|8933.5|8897.9|8850|8814.6|0
1439128800000|2015-08-09 14:00:00|8808.5|8773.3|8824.7|8789.5|8868.6|8833.2|8774.9|8739.9|0
1439215200000|2015-08-10 14:00:00|8890.9|8855.5|8815.3|8780.1|8907.6|8872|8774.2|8739.2|0
1439301600000|2015-08-11 14:00:00|8786.6|8751.6|8666.8|8632.2|8857.6|8822.2|8623.9|8589.5|0
1439388000000|2015-08-12 14:00:00|8694.8|8660|8633.1|8598.7|8716.1|8681.3|8627.9|8593.5|0
1439474400000|2015-08-13 14:00:00|8649.9|8615.3|8585.1|8550.9|8672.7|8638.1|8566.6|8532.4|0
1439733600000|2015-08-16 14:00:00|8586.9|8552.7|8516.6|8482.6|8624.2|8589.8|8510.9|8476.9|0
1439820000000|2015-08-17 14:00:00|8530.3|8496.3|8477.4|8443.6|8554.8|8520.6|8425.6|8392|0
1439906400000|2015-08-18 14:00:00|8582.5|8548.3|8634.8|8600.4|8673.9|8639.3|8559.2|8525|0
1439992800000|2015-08-19 14:00:00|8661|8626.4|8586.8|8552.6|8661.6|8627|8556.8|8522.6|0
1440079200000|2015-08-20 14:00:00|8521.2|8487.2|8567.5|8533.3|8595.7|8561.3|8507.4|8473.4|0
1440338400000|2015-08-23 14:00:00|8524.3|8490.3|8323.7|8290.5|8524.3|8490.3|8295.7|8262.5|0
1440424800000|2015-08-24 14:00:00|8139.1|8106.7|8451.2|8417.4|8482|8448.2|8139.1|8106.7|0
1440511200000|2015-08-25 14:00:00|8378.2|8344.8|8518|8484|8555.2|8521|8318.9|8285.7|0
1440597600000|2015-08-26 14:00:00|8676|8641.4|8680.7|8646.1|8705.1|8670.3|8650.8|8616.2|0
1440684000000|2015-08-27 14:00:00|8666.3|8631.7|8761.2|8726.2|8807|8771.8|8666.3|8631.7|0
1440943200000|2015-08-30 14:00:00|8625.1|8590.7|8516.1|8482.1|8625.1|8590.7|8488.6|8454.8|0
1441029600000|2015-08-31 14:00:00|8550.9|8516.7|8360|8326.6|8553.1|8518.9|8350.3|8316.9|0
1441116000000|2015-09-01 14:00:00|8306.2|8273|8285|8252|8343.7|8310.3|8227.4|8194.6|0
1441202400000|2015-09-02 14:00:00|8397.2|8363.6|8277.2|8244.2|8422.3|8388.7|8260.7|8227.7|0
1441288800000|2015-09-03 14:00:00|8297.8|8264.6|8292.2|8259|8336.8|8303.6|8232.6|8199.8|0
1441548000000|2015-09-06 14:00:00|8322.1|8288.9|8249.1|8216.1|8322.1|8288.9|8186|8153.4|0
1441634400000|2015-09-07 14:00:00|8323.9|8290.7|8302.4|8269.2|8354.8|8321.4|8241.7|8208.7|0
1441720800000|2015-09-08 14:00:00|8366.1|8332.7|8369.2|8335.8|8393|8359.4|8292.3|8259.1|0
1441807200000|2015-09-09 14:00:00|8279.8|8246.8|8244.4|8211.4|8300.1|8266.9|8229.6|8196.8|0
1441893600000|2015-09-10 14:00:00|8224.9|8192.1|8211.9|8179.1|8281.4|8248.4|8166|8133.4|0
1442152800000|2015-09-13 14:00:00|8315.1|8281.9|8249.5|8216.5|8315.1|8281.9|8166.2|8133.6|0
1442239200000|2015-09-14 14:00:00|8267.6|8234.6|8202.7|8169.9|8267.6|8234.6|8175.6|8143|0
1442325600000|2015-09-15 14:00:00|8212.5|8179.7|8185.5|8152.9|8269.4|8236.4|8146.8|8114.2|0
1442412000000|2015-09-16 14:00:00|8299.6|8266.4|8255.8|8222.8|8338|8304.8|8233.3|8200.5|0
1442498400000|2015-09-17 14:00:00|8218.4|8185.6|8266.1|8233.1|8367.8|8334.4|8178.6|8146|0
1442757600000|2015-09-20 14:00:00|8148.6|8116|8130.4|8098|8148.6|8116|8033.7|8001.7|0
1442844000000|2015-09-21 14:00:00|8224.7|8191.9|8226.2|8193.4|8278.8|8245.8|8186|8153.4|0
1442930400000|2015-09-22 14:00:00|8138.5|8106.1|8095.9|8063.5|8179.8|8147.2|8066.9|8034.7|0
1443016800000|2015-09-23 14:00:00|8141.9|8109.3|8250.1|8217.1|8253.6|8220.6|8140.1|8107.7|0
1443103200000|2015-09-24 14:00:00|8355|8321.6|8326.8|8293.6|8385.5|8352.1|8275|8242|0
1443362400000|2015-09-27 14:00:00|8315.9|8282.7|8366.3|8332.9|8378.8|8345.4|8293.8|8260.6|0
1443448800000|2015-09-28 14:00:00|8231|8198.2|8143|8110.4|8276.8|8243.8|8139.9|8107.5|0
1443535200000|2015-09-29 14:00:00|8160|8127.4|8296.9|8263.7|8301.6|8268.4|8160|8127.4|0
1443621600000|2015-09-30 14:00:00|8300.5|8267.3|8475.1|8441.3|8478.5|8444.7|8297.5|8264.3|0
1443708000000|2015-10-01 14:00:00|8432|8398.4|8433|8399.4|8530.4|8496.4|8403.9|8370.3|0
1443963600000|2015-10-04 13:00:00|8557.4|8523.2|8559.9|8525.7|8591.4|8557.2|8526.7|8492.7|0
1444050000000|2015-10-05 13:00:00|8628.5|8594.1|8578.4|8544.2|8640.1|8605.7|8577.8|8543.6|0
1444136400000|2015-10-06 13:00:00|8609.1|8574.7|8594.6|8560.2|8609.1|8574.7|8516.8|8482.8|0
1444222800000|2015-10-07 13:00:00|8654.1|8619.5|8578.6|8544.4|8672.7|8638.1|8569.2|8535|0
1444309200000|2015-10-08 13:00:00|8640.7|8606.3|8693.4|8658.6|8700.9|8666.1|8594.2|8559.8|0
1444568400000|2015-10-11 13:00:00|8665.6|8631|8628.5|8594.1|8670.6|8636|8627.2|8592.8|0
1444654800000|2015-10-12 13:00:00|8619.9|8585.5|8726.5|8691.7|8733.2|8698.4|8619.9|8585.5|0
1444741200000|2015-10-13 13:00:00|8665.1|8630.5|8651.2|8616.6|8668.1|8633.5|8600.9|8566.5|0
1444827600000|2015-10-14 13:00:00|8651.9|8617.3|8692.5|8657.7|8724.9|8690.1|8643.8|8609.2|0
1444914000000|2015-10-15 13:00:00|8759.4|8724.4|8734.9|8700.1|8768.1|8733.1|8722.7|8687.9|0
1445173200000|2015-10-18 13:00:00|8832.6|8797.4|8757.3|8722.3|8855.8|8820.4|8737.2|8702.4|0
1445259600000|2015-10-19 13:00:00|8777.7|8742.7|8729.7|8694.9|8795.2|8760|8720.2|8685.4|0
1445346000000|2015-10-20 13:00:00|8719.5|8684.7|8773|8738|8811.5|8776.3|8690.2|8655.6|0
1445432400000|2015-10-21 13:00:00|8779.4|8744.4|8778.1|8743.1|8813|8777.8|8714.9|8680.1|0
1445518800000|2015-10-22 13:00:00|8927.1|8891.5|9001.7|8965.7|9009.3|8973.3|8926.5|8890.9|0
1445778000000|2015-10-25 13:00:00|9015|8979|8976.9|8941.1|9018.7|8982.7|8974.7|8938.9|0
1445864400000|2015-10-26 13:00:00|8988.2|8952.4|9022.8|8986.8|9046.6|9010.4|8986.9|8951.1|0
1445950800000|2015-10-27 13:00:00|9011.9|8975.9|9000.9|8964.9|9041.6|9005.6|8982.5|8946.7|0
1446037200000|2015-10-28 13:00:00|8648.6|8614|8508.9|8474.9|8692.2|8657.6|8452.8|8419|0
1446123600000|2015-10-29 13:00:00|8348.3|8314.9|8367.4|8334|8400.6|8367|8330.2|8297|0
1446382800000|2015-11-01 13:00:00|8370.7|8337.3|8239.9|8207.1|8386|8352.6|8222.8|8190|0
1446469200000|2015-11-02 13:00:00|8261.7|8228.7|8290.3|8257.3|8333.7|8300.5|8246.5|8213.5|0
1446555600000|2015-11-03 13:00:00|8373.2|8339.8|8331.7|8298.5|8415.8|8382.2|8322.9|8289.7|0
1446642000000|2015-11-04 13:00:00|8326.7|8293.5|8257.2|8224.2|8326.7|8293.5|8225.2|8192.4|0
1446728400000|2015-11-05 13:00:00|8319.5|8286.3|8327.4|8294.2|8359.6|8326.2|8221.2|8188.4|0
1446987600000|2015-11-08 13:00:00|8316.1|8282.9|8216.1|8183.3|8316.5|8283.3|8187.7|8155.1|0
1447074000000|2015-11-09 13:00:00|8156.6|8124|8210.5|8177.7|8211.8|8179|8113.9|8081.5|0
1447160400000|2015-11-10 13:00:00|8226.2|8193.4|8291.6|8258.5|8314.1|8280.9|8218.9|8186.1|0
1447246800000|2015-11-11 13:00:00|8232.9|8200.1|8273.5|8240.5|8308.3|8275.1|8217.3|8184.5|0
1447333200000|2015-11-12 13:00:00|8150.2|8117.6|8089.6|8057.4|8186|8153.4|8045.8|8013.6|0
1447592400000|2015-11-15 13:00:00|7943.3|7911.5|7989.4|7957.6|8035.9|8003.9|7943.3|7911.5|0
1447678800000|2015-11-16 13:00:00|8038|8006|8080.9|8048.7|8081|8048.8|8011.1|7979.1|0
1447765200000|2015-11-17 13:00:00|8066.2|8034|8080|8047.8|8112.6|8080.2|8039|8007|0
1447851600000|2015-11-18 13:00:00|8144.2|8111.6|8277.6|8244.6|8277.6|8244.6|8123.9|8091.5|0
1447938000000|2015-11-19 13:00:00|8300.8|8267.6|8305.2|8272|8380.2|8346.8|8281.9|8248.9|0
1448197200000|2015-11-22 13:00:00|8437.4|8403.8|8498.8|8464.8|8501.2|8467.2|8437.4|8403.8|0
1448283600000|2015-11-23 13:00:00|8451.9|8418.1|8398.3|8364.7|8497|8463|8396.7|8363.1|0
1448370000000|2015-11-24 13:00:00|8356.5|8323.1|8403.2|8369.6|8442.4|8408.6|8257|8224|0
1448456400000|2015-11-25 13:00:00|8385.5|8352.1|8316.5|8283.3|8454.3|8420.5|8316.5|8283.3|0
1448542800000|2015-11-26 13:00:00|8377.8|8344.4|8257.5|8224.5|8377.8|8344.4|8235.5|8202.7|0
1448802000000|2015-11-29 13:00:00|8249.1|8216.1|8237.3|8204.5|8350.8|8317.4|8215.6|8182.8|0
1448888400000|2015-11-30 13:00:00|8269|8236|8449|8415.2|8460.7|8426.9|8236.8|8204|0
1448974800000|2015-12-01 13:00:00|8418.7|8385.1|8412.2|8378.6|8474|8440.2|8388.7|8355.3|0
1449061200000|2015-12-02 13:00:00|8344.2|8310.8|8372.4|8339|8423.9|8390.3|8343.3|8309.9|0
1449147600000|2015-12-03 13:00:00|8244.3|8211.3|8333.9|8300.7|8335.4|8302.2|8232.2|8199.4|0
1449406800000|2015-12-06 13:00:00|8435.5|8401.9|8306.9|8273.7|8465.6|8431.8|8285.6|8252.6|0
1449493200000|2015-12-07 13:00:00|8291.6|8258.5|8285.8|8252.8|8324.7|8291.5|8259.6|8226.6|0
1449579600000|2015-12-08 13:00:00|8211.5|8178.7|8224.1|8191.3|8261.8|8228.8|8211.3|8178.5|0
1449666000000|2015-12-09 13:00:00|8192.5|8159.7|8148.8|8116.2|8208.9|8176.1|8085.6|8053.4|0
1449752400000|2015-12-10 13:00:00|8147.4|8114.8|8119.7|8087.3|8210.2|8177.4|8118|8085.6|0
1450011600000|2015-12-13 13:00:00|8041.8|8009.6|7989.6|7957.8|8102.7|8070.3|7981.9|7950.1|0
1450098000000|2015-12-14 13:00:00|8027.3|7995.3|8003.2|7971.2|8076.4|8044.2|7989.3|7957.5|0
1450184400000|2015-12-15 13:00:00|8078.1|8045.9|8247.3|8214.3|8269.5|8236.5|8058.8|8026.6|0
1450270800000|2015-12-16 13:00:00|8285|8252|8392.9|8359.3|8449.4|8415.6|8285|8252|0
1450357200000|2015-12-17 13:00:00|8246.5|8213.5|8416.7|8383.1|8454.5|8420.7|8246|8213|0
1450616400000|2015-12-20 13:00:00|8408.9|8375.3|8468.4|8434.6|8517.7|8483.7|8390.8|8357.4|0
1450702800000|2015-12-21 13:00:00|8586.8|8552.6|8505.5|8471.5|8586.8|8552.6|8476.8|8443|0
1450789200000|2015-12-22 13:00:00|8537.9|8503.9|8524.5|8490.5|8585.2|8551|8508.9|8474.9|0
1450875600000|2015-12-23 13:00:00|8627.6|8593.2|8644.7|8610.1|8677.4|8642.8|8621.6|8587.2|0
1451307600000|2015-12-28 13:00:00|8681.3|8646.7|8829.4|8794.2|8846|8810.6|8679.2|8644.6|0
1451394000000|2015-12-29 13:00:00|8943.8|8908|8890.7|8855.3|8962.8|8927|8869.8|8834.4|0
1451480400000|2015-12-30 13:00:00|8891.5|8856.1|8813|8777.8|8906|8870.4|8794.3|8759.1|0
1451826000000|2016-01-03 13:00:00|8784.2|8749.2|8769.5|8734.5|8870.3|8834.9|8742.5|8707.6|0
1451912400000|2016-01-04 13:00:00|8621.6|8587.2|8599.2|8564.8|8649.6|8615|8584.9|8550.7|0
1451998800000|2016-01-05 13:00:00|8598.5|8564.1|8572.9|8538.7|8605.8|8571.4|8509.8|8475.8|0
1452085200000|2016-01-06 13:00:00|8538.6|8504.6|8409.2|8375.6|8559.9|8525.7|8358.3|8324.9|0
1452171600000|2016-01-07 13:00:00|8288.6|8255.6|8367.7|8334.3|8428|8394.4|8275.5|8242.5|0
1452430800000|2016-01-10 13:00:00|8240.1|8207.3|8340.8|8307.6|8342.9|8309.5|8206.6|8173.8|0
1452517200000|2016-01-11 13:00:00|8376.9|8343.5|8280.2|8247.2|8376.9|8343.5|8271.6|8238.6|0
1452603600000|2016-01-12 13:00:00|8298.6|8265.4|8398.6|8365|8403.7|8370.1|8293.2|8260|0
1452690000000|2016-01-13 13:00:00|8242.4|8209.4|8264.2|8231.2|8303.2|8270|8202.7|8169.9|0
1452776400000|2016-01-14 13:00:00|8357.2|8323.8|8205.4|8172.6|8364.8|8331.4|8181.1|8148.5|0
1453035600000|2016-01-17 13:00:00|8235.8|8203|8406.7|8373.1|8485.3|8451.5|8219.1|8186.3|0
1453122000000|2016-01-18 13:00:00|8379.5|8346.1|8306.2|8273|8379.5|8346.1|8186.8|8154.2|0
1453208400000|2016-01-19 13:00:00|8350.1|8316.7|8402.9|8369.3|8457|8423.2|8348.7|8315.3|0
1453294800000|2016-01-20 13:00:00|8517.8|8483.8|8550.3|8516.1|8592.2|8557.9|8480.7|8446.9|0
1453381200000|2016-01-21 13:00:00|8620.9|8586.5|8740.7|8705.9|8769.5|8734.5|8598.3|8563.9|0
1453640400000|2016-01-24 13:00:00|8810.9|8775.7|8800.8|8765.6|8857.4|8822|8766.6|8731.6|0
1453813200000|2016-01-26 13:00:00|8812.8|8777.6|8741.8|8707|8829.4|8794.2|8692.9|8658.1|0
1453899600000|2016-01-27 13:00:00|8696|8661.2|8823|8787.8|8823|8787.8|8633.2|8598.8|0
1453986000000|2016-01-28 13:00:00|8814.1|8778.9|8763.3|8728.3|8878.5|8843.1|8685.3|8650.7|0
1454245200000|2016-01-31 13:00:00|8858.2|8822.8|8833.3|8798.1|8887.1|8851.7|8792.3|8757.3|0
1454331600000|2016-02-01 13:00:00|8851.4|8816|8800.4|8765.2|8865.2|8829.8|8797|8761.8|0
1454418000000|2016-02-02 13:00:00|8715.8|8681|8692.7|8657.9|8818.8|8783.6|8685.1|8650.5|0
1454504400000|2016-02-03 13:00:00|8810.5|8775.3|8776.6|8741.6|8834.1|8798.9|8756.4|8721.4|0
1454590800000|2016-02-04 13:00:00|8734.2|8699.4|8764.4|8729.4|8770.8|8735.8|8597|8562.6|0
1454850000000|2016-02-07 13:00:00|8672.5|8637.9|8798.8|8763.6|8831.1|8795.9|8663.3|8628.7|0
1454936400000|2016-02-08 13:00:00|8691.9|8657.3|8625.6|8591.2|8772.7|8737.7|8606.6|8572.2|0
1455022800000|2016-02-09 13:00:00|8570.9|8536.7|8446.9|8413.1|8577.7|8543.5|8322.7|8289.5|0
1455109200000|2016-02-10 13:00:00|8487.2|8453.4|8556.6|8522.4|8560.4|8526.2|8450.3|8416.5|0
1455195600000|2016-02-11 13:00:00|8475.2|8441.4|8440.9|8407.3|8541.1|8507.1|8429.8|8396.2|0
1455454800000|2016-02-14 13:00:00|8529.9|8495.9|8534.5|8500.5|8558.1|8523.9|8459.6|8425.8|0
1455541200000|2016-02-15 13:00:00|8618.2|8583.8|8629.7|8595.3|8637.5|8603.1|8545.5|8511.3|0
1455627600000|2016-02-16 13:00:00|8742.8|8707.8|8647.5|8612.9|8768.3|8733.3|8641.6|8607.2|0
1455714000000|2016-02-17 13:00:00|8761.8|8726.8|8805.3|8770.1|8829.5|8794.3|8696.6|8661.8|0
1455800400000|2016-02-18 13:00:00|8755.5|8720.5|8745|8710|8767.5|8732.5|8724.4|8689.6|0
1456059600000|2016-02-21 13:00:00|8703.3|8668.5|8793.9|8758.7|8812.2|8777|8703.3|8668.5|0
1456146000000|2016-02-22 13:00:00|8806.4|8771.2|8743.5|8708.5|8817.7|8782.5|8714.5|8679.7|0
1456232400000|2016-02-23 13:00:00|8674|8639.4|8447.1|8413.3|8689.1|8654.5|8425.7|8392.1|0
1456318800000|2016-02-24 13:00:00|8488.6|8454.8|8279.7|8246.7|8495.3|8461.3|8228.1|8195.3|0
1456405200000|2016-02-25 13:00:00|8158.6|8126|8321.4|8288.2|8426.4|8392.8|8118.9|8086.5|0
1456664400000|2016-02-28 13:00:00|8253.6|8220.6|8297.6|8264.4|8369.6|8336.2|8251.6|8218.6|0
1456750800000|2016-02-29 13:00:00|8292|8258.8|8215.1|8182.3|8358.4|8325|8155.8|8123.2|0
1456837200000|2016-03-01 13:00:00|8305.8|8272.6|8312.7|8279.5|8343.5|8310.1|8226.5|8193.7|0
1456923600000|2016-03-02 13:00:00|8310.9|8277.7|8338.1|8304.9|8361.5|8328.1|8279.4|8246.4|0
1457010000000|2016-03-03 13:00:00|8326.8|8293.6|8430.5|8396.9|8444.9|8411.1|8315.4|8282.2|0
1457269200000|2016-03-06 13:00:00|8441.2|8407.6|8459.9|8426.1|8464|8430.2|8386.1|8352.7|0
1457355600000|2016-03-07 13:00:00|8481.4|8447.6|8490|8456.2|8504|8470|8444.3|8410.5|0
1457442000000|2016-03-08 13:00:00|8529.1|8495.1|8588.9|8554.7|8601.4|8567|8516.5|8482.5|0
1457528400000|2016-03-09 13:00:00|8606.5|8572.1|8550.3|8516.1|8620|8585.6|8546.6|8512.4|0
1457614800000|2016-03-10 13:00:00|8563.3|8529.1|8642.4|8607.8|8657.2|8622.6|8554.6|8520.4|0
1457874000000|2016-03-13 13:00:00|8677.4|8642.8|8563.7|8529.5|8677.4|8642.8|8555.5|8521.3|0
1457960400000|2016-03-14 13:00:00|8582.6|8548.4|8488.7|8454.9|8590.3|8556.1|8478.7|8444.9|0
1458046800000|2016-03-15 13:00:00|8431.3|8397.7|8436.5|8402.9|8462.7|8428.9|8416.7|8383.1|0
1458133200000|2016-03-16 13:00:00|8437.8|8404.2|8468.9|8435.1|8505.5|8471.5|8418.1|8384.5|0
1458219600000|2016-03-17 13:00:00|8492.4|8458.4|8470.8|8437|8541.7|8507.7|8446.8|8413|0
1458478800000|2016-03-20 13:00:00|8504.9|8470.9|8425.2|8391.6|8526.1|8492.1|8384.3|8350.9|0
1458565200000|2016-03-21 13:00:00|8463.3|8429.5|8495.2|8461.2|8518.5|8484.5|8449.9|8416.1|0
1458651600000|2016-03-22 13:00:00|8470.8|8437|8573.1|8538.9|8575.8|8541.6|8451.3|8417.5|0
1458738000000|2016-03-23 13:00:00|8556.3|8522.1|8565.5|8531.3|8603.2|8568.8|8536.9|8502.9|0
1459170000000|2016-03-28 13:00:00|8616.5|8582.1|8422.1|8388.5|8624.4|8590|8409.2|8375.6|0
1459256400000|2016-03-29 13:00:00|8472.8|8439|8392|8358.4|8475.2|8441.4|8353.4|8320|0
1459342800000|2016-03-30 13:00:00|8458.1|8424.3|8463.9|8430.1|8538.1|8504.1|8451.8|8418|0
1459429200000|2016-03-31 13:00:00|8394.2|8360.6|8342.3|8308.9|8401.6|8368|8280.9|8247.9|0
1459692000000|2016-04-03 14:00:00|8347.8|8314.4|8351.3|8317.9|8442.6|8408.8|8342.3|8308.9|0
1459778400000|2016-04-04 14:00:00|8341.3|8308.1|8248|8215|8368.5|8335.1|8181.4|8148.8|0
1459864800000|2016-04-05 14:00:00|8276.8|8243.8|8248.6|8215.6|8297.5|8264.3|8195.5|8162.7|0
1459951200000|2016-04-06 14:00:00|8256.8|8223.8|8263.4|8230.4|8288.2|8255.2|8227.6|8194.8|0
1460037600000|2016-04-07 14:00:00|8201.5|8168.7|8231.5|8198.7|8264.4|8231.4|8187|8154.4|0
1460296800000|2016-04-10 14:00:00|8188.4|8155.8|8113.7|8081.3|8188.4|8155.8|8081.5|8049.3|0
1460383200000|2016-04-11 14:00:00|8051.5|8019.3|8033.2|8001.2|8080.5|8048.3|8005.9|7973.9|0
1460469600000|2016-04-12 14:00:00|8108.6|8076.2|8107.7|8075.3|8125.6|8093.2|8075.5|8043.3|0
1460556000000|2016-04-13 14:00:00|8136.9|8104.5|8321.6|8288.4|8327.5|8294.3|8131.9|8099.5|0
1460642400000|2016-04-14 14:00:00|8381.8|8348.4|8473.4|8439.6|8475.4|8441.6|8367.7|8334.3|0
1460901600000|2016-04-17 14:00:00|8421.2|8387.6|8429.7|8396.1|8453|8419.2|8395.9|8362.3|0
1460988000000|2016-04-18 14:00:00|8490.5|8456.7|8405|8371.4|8515.4|8481.4|8365.8|8332.4|0
1461074400000|2016-04-19 14:00:00|8458|8424.2|8415.2|8381.6|8458|8424.2|8396.5|8362.9|0
1461160800000|2016-04-20 14:00:00|8482.9|8449.1|8469.7|8435.9|8549.7|8515.5|8352.3|8318.9|0
1461247200000|2016-04-21 14:00:00|8481.3|8447.5|8423|8389.4|8506.4|8472.4|8413|8379.4|0
1461592800000|2016-04-25 14:00:00|8443.7|8409.9|8428.2|8394.6|8499.5|8465.5|8410.8|8377.2|0
1461679200000|2016-04-26 14:00:00|8456|8422.2|8392.1|8358.5|8511.7|8477.7|8387.6|8354.2|0
1461765600000|2016-04-27 14:00:00|8453.3|8419.5|8549.7|8515.5|8582|8547.8|8437.1|8403.5|0
1461852000000|2016-04-28 14:00:00|8534.7|8500.7|8593.1|8558.7|8594.9|8560.5|8523.2|8489.2|0
1462111200000|2016-05-01 14:00:00|8581|8546.8|8638.7|8604.3|8647.6|8613|8525.5|8491.5|0
1462197600000|2016-05-02 14:00:00|8562|8527.8|8725.4|8690.6|8744.6|8709.6|8482|8448.2|0
1462284000000|2016-05-03 14:00:00|8639.4|8605|8482.2|8448.4|8643.5|8608.9|8469.5|8435.7|0
1462370400000|2016-05-04 14:00:00|8448.2|8414.4|8406.3|8372.7|8498.5|8464.5|8378.6|8345.2|0
1462456800000|2016-05-05 14:00:00|8322.9|8289.7|8523.8|8489.8|8526.4|8492.4|8311.5|8278.3|0
1462716000000|2016-05-08 14:00:00|8501|8467|8658.1|8623.5|8663.6|8629|8485.9|8452.1|0
1462802400000|2016-05-09 14:00:00|8682.3|8647.7|8686.4|8651.8|8739.8|8705|8655.6|8621|0
1462888800000|2016-05-10 14:00:00|8821.5|8786.3|8851.4|8816|8857.3|8821.9|8734|8699.2|0
1462975200000|2016-05-11 14:00:00|8836.6|8801.4|8825.2|8790|8837.7|8802.5|8755.1|8720.1|0
1463061600000|2016-05-12 14:00:00|8837.4|8802.2|8685.7|8651.1|8837.4|8802.2|8665.4|8630.8|0
1463320800000|2016-05-15 14:00:00|8690.8|8656.2|8755.7|8720.7|8795.2|8760|8680.1|8645.5|0
1463407200000|2016-05-16 14:00:00|8807.5|8772.3|8861.7|8826.3|8864.5|8829.1|8784.3|8749.3|0
1463493600000|2016-05-17 14:00:00|8767.9|8732.9|8732|8697.2|8804.7|8769.5|8707.9|8673.1|0
1463580000000|2016-05-18 14:00:00|8748.9|8713.9|8627.9|8593.5|8748.9|8713.9|8604.3|8569.9|0
1463666400000|2016-05-19 14:00:00|8665.8|8631.2|8728.2|8693.4|8763.9|8728.9|8646.7|8612.1|0
1463925600000|2016-05-22 14:00:00|8760.5|8725.5|8696.2|8661.4|8764.2|8729.2|8689.4|8654.8|0
1464012000000|2016-05-23 14:00:00|8683.7|8649.1|8623.2|8588.8|8683.7|8649.1|8622.2|8587.8|0
1464098400000|2016-05-24 14:00:00|8646|8611.4|8675.7|8641.1|8688.7|8654.1|8585.3|8551.1|0
1464184800000|2016-05-25 14:00:00|8645.5|8610.9|8476.1|8442.3|8665.5|8630.9|8467.1|8433.3|0
1464271200000|2016-05-26 14:00:00|8543.1|8508.9|8577.7|8543.5|8620|8585.6|8541.6|8507.6|0
1464530400000|2016-05-29 14:00:00|8570.8|8536.6|8654|8619.4|8674.1|8639.5|8559.4|8525.2|0
1464616800000|2016-05-30 14:00:00|8569.3|8535.1|8509.5|8475.5|8607|8572.6|8502.2|8468.2|0
1464703200000|2016-05-31 14:00:00|8438.6|8405|8444.2|8410.4|8488.2|8454.4|8413.1|8379.5|0
1464789600000|2016-06-01 14:00:00|8443.7|8409.9|8380.1|8346.7|8455.9|8422.1|8368.8|8335.4|0
1464876000000|2016-06-02 14:00:00|8438.7|8405.1|8432.3|8398.7|8446.1|8412.3|8371.7|8338.3|0
1465135200000|2016-06-05 14:00:00|8388.2|8354.8|8495.7|8461.7|8535.1|8501.1|8373.8|8340.4|0
1465221600000|2016-06-06 14:00:00|8453|8419.2|8398.7|8365.1|8469.8|8436|8387|8353.6|0
1465308000000|2016-06-07 14:00:00|8413.6|8380|8491.4|8457.6|8499|8465|8396.6|8363|0
1465394400000|2016-06-08 14:00:00|8480.5|8446.7|8501.3|8467.3|8509.4|8475.4|8420.3|8386.7|0
1465480800000|2016-06-09 14:00:00|8413.9|8380.3|8457.7|8423.9|8507.4|8473.4|8412.6|8379|0
1465826400000|2016-06-13 14:00:00|8329.2|8296|8302.1|8268.9|8368.6|8335.2|8283.5|8250.5|0
1465912800000|2016-06-14 14:00:00|8287.7|8254.7|8311.1|8277.9|8374.4|8341|8276.6|8243.6|0
1465999200000|2016-06-15 14:00:00|8303.8|8270.6|8274.2|8241.2|8339.9|8306.7|8264.4|8231.4|0
1466085600000|2016-06-16 14:00:00|8257.5|8224.5|8262.4|8229.4|8275.7|8242.7|8195.8|8163|0
1466344800000|2016-06-19 14:00:00|8336.6|8303.4|8348.7|8315.3|8396.1|8362.5|8291.4|8258.4|0
1466431200000|2016-06-20 14:00:00|8312.7|8279.5|8352.4|8319|8366.2|8332.8|8307.8|8274.6|0
1466517600000|2016-06-21 14:00:00|8290.2|8257.2|8289.5|8256.5|8375.7|8342.3|8252.3|8219.3|0
1466604000000|2016-06-22 14:00:00|8283.6|8250.6|8323.9|8290.7|8335.6|8302.4|8275.8|8242.8|0
1466690400000|2016-06-23 14:00:00|8365.6|8332.2|8054.3|8022.1|8370.1|8336.7|8026.3|7994.3|0
1466949600000|2016-06-26 14:00:00|7996.7|7964.7|8073.5|8041.3|8104.1|8071.7|7939.2|7907.6|0
1467036000000|2016-06-27 14:00:00|7962.6|7930.8|8039.6|8007.6|8067.3|8035.1|7949.8|7918|0
1467122400000|2016-06-28 14:00:00|8085|8052.8|8098.6|8066.2|8112.3|8079.9|8076.6|8044.4|0
1467208800000|2016-06-29 14:00:00|8108.8|8076.4|8159.4|8126.8|8199.3|8166.5|8108.8|8076.4|0
1467295200000|2016-06-30 14:00:00|8182.4|8149.8|8177|8144.4|8237.4|8204.6|8153.3|8120.7|0
1467554400000|2016-07-03 14:00:00|8195.4|8162.6|8215.7|8182.9|8225.6|8192.8|8195.4|8162.6|0
1467640800000|2016-07-04 14:00:00|8206.9|8174.1|8107.8|8075.4|8208.7|8175.9|8097.5|8065.1|0
1467727200000|2016-07-05 14:00:00|8106.9|8074.5|8129.7|8097.3|8167.3|8134.7|8048|8015.8|0
1467813600000|2016-07-06 14:00:00|8182.2|8149.6|8212.1|8179.3|8215.9|8183.1|8142.7|8110.1|0
1467900000000|2016-07-07 14:00:00|8192.8|8160|8231.2|8198.4|8251.4|8218.4|8185.3|8152.7|0
1468159200000|2016-07-10 14:00:00|8321.9|8288.7|8380|8346.6|8383.7|8350.3|8321.9|8288.7|0
1468245600000|2016-07-11 14:00:00|8449|8415.2|8366|8332.6|8449|8415.2|8354.9|8321.5|0
1468332000000|2016-07-12 14:00:00|8364|8330.6|8347.8|8314.4|8380|8346.6|8298|8264.8|0
1468418400000|2016-07-13 14:00:00|8424.8|8391.2|8411.1|8377.5|8430.3|8396.7|8378.9|8345.5|0
1468504800000|2016-07-14 14:00:00|8459.9|8426.1|8447.7|8413.9|8476.7|8442.9|8429.9|8396.3|0
1468764000000|2016-07-17 14:00:00|8453.9|8420.1|8532.8|8498.8|8547.4|8513.2|8415.2|8381.6|0
1468850400000|2016-07-18 14:00:00|8561.5|8527.3|8568.3|8534.1|8599.9|8565.5|8541.5|8507.5|0
1468936800000|2016-07-19 14:00:00|8621.7|8587.3|8686.4|8651.8|8708.1|8673.3|8605.4|8571|0
1469023200000|2016-07-20 14:00:00|8780.6|8745.6|8723.8|8689|8780.6|8745.6|8700.8|8666|0
1469109600000|2016-07-21 14:00:00|8692.5|8657.7|8605.8|8571.4|8692.5|8657.7|8590|8555.8|0
1469368800000|2016-07-24 14:00:00|8719.9|8685.1|8897.2|8861.6|8917.7|8882.1|8719.9|8685.1|0
1469455200000|2016-07-25 14:00:00|8810.4|8775.2|8841.1|8805.9|8865.3|8829.9|8785.4|8750.4|0
1469541600000|2016-07-26 14:00:00|8798.8|8763.6|8806.4|8771.2|8826|8790.8|8783.9|8748.9|0
1469628000000|2016-07-27 14:00:00|8812.5|8777.3|8864.3|8828.9|8869.3|8833.9|8812.5|8777.3|0
1469714400000|2016-07-28 14:00:00|8861.1|8825.7|8881.1|8845.7|8885.3|8849.9|8843.7|8808.3|0
1469973600000|2016-07-31 14:00:00|8871.9|8836.5|8883|8847.6|8929|8893.4|8870.1|8834.7|0
1470060000000|2016-08-01 14:00:00|8863.3|8827.9|8892.3|8856.9|8937.3|8901.7|8856.2|8820.8|0
1470146400000|2016-08-02 14:00:00|8771.1|8736.1|8783.3|8748.3|8832.1|8796.9|8762.8|8727.8|0
1470232800000|2016-08-03 14:00:00|8815.3|8780.1|8832.6|8797.4|8858.7|8823.3|8806|8770.8|0
1470319200000|2016-08-04 14:00:00|8822.2|8787|8794.1|8758.9|8832.2|8797|8785.5|8750.5|0
1470578400000|2016-08-07 14:00:00|8832.7|8797.5|8804.8|8769.6|8872.7|8837.3|8784.6|8749.6|0
1470664800000|2016-08-08 14:00:00|8807.4|8772.2|8757.9|8722.9|8807.4|8772.2|8749.1|8714.1|0
1470751200000|2016-08-09 14:00:00|8720.5|8685.7|8713.5|8678.7|8736|8701.2|8686.5|8651.9|0
1470837600000|2016-08-10 14:00:00|8714.3|8679.5|8745.6|8710.6|8768.8|8733.8|8679.3|8644.7|0
1470924000000|2016-08-11 14:00:00|8816|8780.8|8821|8785.8|8827|8791.8|8762.1|8727.1|0
1471183200000|2016-08-14 14:00:00|8836.2|8801|8866.6|8831.2|8866.6|8831.2|8824|8788.8|0
1471269600000|2016-08-15 14:00:00|8823.8|8788.6|8838.3|8803.1|8847.1|8811.7|8816.8|8781.6|0
1471356000000|2016-08-16 14:00:00|8875.3|8839.9|8913.2|8877.6|8924|8888.4|8864.7|8829.3|0
1471442400000|2016-08-17 14:00:00|8963.4|8927.6|8976.1|8940.3|8979|8943.2|8925|8889.4|0
1471528800000|2016-08-18 14:00:00|8988.2|8952.4|8997.3|8961.3|9037.9|9001.9|8973.1|8937.3|0
1471788000000|2016-08-21 14:00:00|9012.2|8976.2|9080.7|9044.5|9111.8|9075.4|9012.2|8976.2|0
1471874400000|2016-08-22 14:00:00|9118.3|9081.9|9143.9|9107.3|9181.9|9145.3|9104.8|9068.4|0
1471960800000|2016-08-23 14:00:00|9110|9073.6|9008.2|8972.2|9111|9074.6|8986.7|8950.9|0
1472047200000|2016-08-24 14:00:00|9296.9|9259.7|9258.8|9221.8|9335|9297.8|9220.4|9183.6|0
1472133600000|2016-08-25 14:00:00|9195.1|9158.3|9258.7|9221.7|9271.5|9234.5|9180.3|9143.7|0
1472392800000|2016-08-28 14:00:00|9148|9111.4|9085.2|9049|9150.9|9114.3|9068.6|9032.4|0
1472479200000|2016-08-29 14:00:00|9136.3|9099.9|9073|9036.8|9136.3|9099.9|9062|9025.8|0
1472565600000|2016-08-30 14:00:00|9055.5|9019.3|8943.7|8907.9|9055.5|9019.3|8915.2|8879.6|0
1472652000000|2016-08-31 14:00:00|8927.1|8891.5|8964.4|8928.6|8989.1|8953.3|8876.1|8840.7|0
1472738400000|2016-09-01 14:00:00|8949.9|8914.1|8941.7|8906.1|8959.1|8923.3|8885.4|8850|0
1472997600000|2016-09-04 14:00:00|8972.8|8937|8960|8924.2|8982.7|8946.9|8937.2|8901.6|0
1473084000000|2016-09-05 14:00:00|8957.2|8921.4|8987.6|8951.8|9002.6|8966.6|8953.1|8917.3|0
1473170400000|2016-09-06 14:00:00|9004|8968|9066.5|9030.3|9090.3|9054.1|9004|8968|0
1473256800000|2016-09-07 14:00:00|8985.6|8949.8|8923.3|8887.7|9005.3|8969.3|8894.3|8858.7|0
1473343200000|2016-09-08 14:00:00|8788.3|8753.3|8836.4|8801.2|8845.2|8809.8|8773.2|8738.2|0
1473602400000|2016-09-11 14:00:00|8720.3|8685.5|8723.6|8688.8|8797.4|8762.2|8717.5|8682.7|0
1473688800000|2016-09-12 14:00:00|8736.2|8701.4|8721.9|8687.1|8793.5|8758.3|8697.9|8663.1|0
1473775200000|2016-09-13 14:00:00|8702.8|8668|8770.3|8735.3|8802.9|8767.7|8681.4|8646.8|0
1473861600000|2016-09-14 14:00:00|8773.9|8738.9|8805.5|8770.3|8805.5|8770.3|8715.2|8680.4|0
1473948000000|2016-09-15 14:00:00|8831.9|8796.7|8853.4|8818|8864.7|8829.3|8797.8|8762.6|0
1474207200000|2016-09-18 14:00:00|8826.4|8791.2|8814.7|8779.5|8856.1|8820.7|8814|8778.8|0
1474293600000|2016-09-19 14:00:00|8793.5|8758.3|8827.9|8792.7|8834.9|8799.7|8770.7|8735.7|0
1474380000000|2016-09-20 14:00:00|8855.6|8820.2|8946.3|8910.5|8957.3|8921.5|8850.4|8815|0
1474466400000|2016-09-21 14:00:00|8979.6|8943.8|8954.1|8918.3|9026.8|8990.8|8915.8|8880.2|0
1474552800000|2016-09-22 14:00:00|8930.7|8895.1|9033.5|8997.5|9039.3|9003.3|8900.2|8864.6|0
1474812000000|2016-09-25 14:00:00|8954.6|8918.8|8947.9|8912.1|8967.8|8932|8912.9|8877.3|0
1474898400000|2016-09-26 14:00:00|8872.1|8836.7|8950.1|8914.3|8983.1|8947.3|8872|8836.6|0
1474984800000|2016-09-27 14:00:00|8978.8|8943|9009.5|8973.5|9026.8|8990.8|8961.5|8925.7|0
1475071200000|2016-09-28 14:00:00|8973.7|8937.9|9052.3|9016.1|9059.7|9023.5|8961|8925.2|0
1475157600000|2016-09-29 14:00:00|8995|8959|9057.9|9021.7|9068.9|9032.7|8965.2|8929.4|0
1475413200000|2016-10-02 13:00:00|9052.9|9016.7|9089.1|9052.9|9114.2|9077.8|9035|8999|0
1475499600000|2016-10-03 13:00:00|9100.7|9064.3|9089.2|9053|9122.5|9086.1|9072.5|9036.3|0
1475586000000|2016-10-04 13:00:00|9105|9068.6|9105.3|9068.9|9128.6|9092.2|9074.9|9038.7|0
1475672400000|2016-10-05 13:00:00|9117.7|9081.3|9226.2|9189.4|9240.5|9203.7|9109.4|9073|0
1475758800000|2016-10-06 13:00:00|9243.3|9206.5|9239.8|9203|9268.6|9231.6|9172.4|9135.8|0
1476018000000|2016-10-09 13:00:00|9285.4|9248.4|9224.6|9187.8|9292.2|9255.2|9222.8|9186|0
1476104400000|2016-10-10 13:00:00|9263.1|9226.1|9264.4|9227.4|9298.9|9261.7|9236.2|9199.4|0
1476190800000|2016-10-11 13:00:00|9238.5|9201.7|9225.9|9189.1|9245.4|9208.4|9174.6|9138|0
1476277200000|2016-10-12 13:00:00|9194.7|9157.9|9277.5|9240.5|9292.8|9255.8|9171.1|9134.5|0
1476363600000|2016-10-13 13:00:00|9313.9|9276.7|9322.2|9285|9372.8|9335.4|9308.4|9271.2|0
1476622800000|2016-10-16 13:00:00|9307.8|9270.6|9294.5|9257.3|9333.6|9296.4|9282.4|9245.4|0
1476709200000|2016-10-17 13:00:00|9325.1|9287.9|9289|9252|9354|9316.6|9278.9|9241.9|0
1476795600000|2016-10-18 13:00:00|9292.9|9255.9|9277.9|9240.9|9318.1|9280.9|9270.8|9233.8|0
1476882000000|2016-10-19 13:00:00|9274.9|9237.9|9264.2|9227.2|9292.3|9255.3|9229|9192.2|0
1476968400000|2016-10-20 13:00:00|9274.9|9237.9|9301.7|9264.5|9335.7|9298.5|9254.3|9217.3|0
1477227600000|2016-10-23 13:00:00|9290.3|9253.3|9270.9|9233.9|9292.1|9255.1|9216.4|9179.6|0
1477314000000|2016-10-24 13:00:00|9286.8|9249.8|9241.7|9204.9|9350.1|9312.7|9228.2|9191.4|0
1477400400000|2016-10-25 13:00:00|9088.5|9052.3|8942.3|8906.7|9104.6|9068.2|8934.3|8898.7|0
1477486800000|2016-10-26 13:00:00|8892.2|8856.8|8764.8|8729.8|8912.1|8876.5|8755.5|8720.5|0
1477573200000|2016-10-27 13:00:00|8847.6|8812.2|8660.1|8625.5|8847.6|8812.2|8653.3|8618.7|0
1477832400000|2016-10-30 13:00:00|8652.1|8617.5|8685.5|8650.9|8717.3|8682.5|8609.6|8575.2|0
1477918800000|2016-10-31 13:00:00|8600.1|8565.7|8595|8560.6|8656.3|8621.7|8566.1|8531.9|0
1478005200000|2016-11-01 13:00:00|8521.8|8487.8|8527.1|8493.1|8548.7|8514.5|8485.6|8451.8|0
1478091600000|2016-11-02 13:00:00|8467.8|8434|8542.9|8508.7|8574.2|8540|8467.8|8434|0
1478178000000|2016-11-03 13:00:00|8479.2|8445.4|8501.4|8467.4|8512.1|8478.1|8455.7|8421.9|0
1478437200000|2016-11-06 13:00:00|8543.1|8508.9|8564.6|8530.4|8569.4|8535.2|8488.2|8454.4|0
1478523600000|2016-11-07 13:00:00|8601.9|8567.5|8597.2|8562.8|8611.3|8576.9|8556.4|8522.2|0
1478610000000|2016-11-08 13:00:00|8647.6|8613|8438|8404.4|8678.9|8644.3|8300.4|8267.2|0
1478696400000|2016-11-09 13:00:00|8569.1|8534.9|8624.5|8590.1|8676.5|8641.9|8561.2|8527|0
1478782800000|2016-11-10 13:00:00|8676.3|8641.7|8666.4|8631.8|8676.3|8641.7|8602.8|8568.4|0
1479042000000|2016-11-13 13:00:00|8708.5|8673.7|8617.8|8583.4|8715.9|8681.1|8594.3|8559.9|0
1479128400000|2016-11-14 13:00:00|8546.5|8512.3|8560.1|8525.9|8573.9|8539.7|8514.3|8480.3|0
1479214800000|2016-11-15 13:00:00|8643.6|8609|8633.5|8599.1|8671.1|8636.5|8585.5|8551.3|0
1479301200000|2016-11-16 13:00:00|8619.5|8585.1|8640.2|8605.8|8651.5|8616.9|8556.8|8522.6|0
1479387600000|2016-11-17 13:00:00|8673.7|8639.1|8624.4|8590|8673.7|8639.1|8600.7|8566.3|0
1479646800000|2016-11-20 13:00:00|8594.6|8560.2|8530.7|8496.7|8601.2|8566.8|8514|8480|0
1479733200000|2016-11-21 13:00:00|8582.2|8548|8679.8|8645.2|8680.7|8646.1|8577.4|8543.2|0
1479819600000|2016-11-22 13:00:00|8651.5|8616.9|8751.6|8716.6|8755.5|8720.5|8651.5|8616.9|0
1479906000000|2016-11-23 13:00:00|8781.8|8746.8|8791.9|8756.9|8812.2|8777|8771.3|8736.3|0
1479992400000|2016-11-24 13:00:00|8817.9|8782.7|8828|8792.8|8853.6|8818.2|8777.1|8742.1|0
1480251600000|2016-11-27 13:00:00|8826.7|8791.5|8816.7|8781.5|8875|8839.6|8813.1|8777.9|0
1480338000000|2016-11-28 13:00:00|8789.9|8754.9|8792.1|8757.1|8815.5|8780.3|8738|8703.2|0
1480424400000|2016-11-29 13:00:00|8781.1|8746.1|8741.6|8706.8|8799.3|8764.1|8724.6|8689.8|0
1480510800000|2016-11-30 13:00:00|8723.9|8689.1|8746.6|8711.6|8760.9|8725.9|8646.9|8612.3|0
1480597200000|2016-12-01 13:00:00|8724.1|8689.3|8601.6|8567.2|8743.8|8708.8|8595|8560.6|0
1480856400000|2016-12-04 13:00:00|8507.9|8473.9|8480.9|8447.1|8556.8|8522.6|8453.9|8420.1|0
1480942800000|2016-12-05 13:00:00|8459.2|8425.4|8431.8|8398.2|8463.9|8430.1|8408.8|8375.2|0
1481029200000|2016-12-06 13:00:00|8457.5|8423.7|8492.8|8458.8|8500.7|8466.7|8424.7|8391.1|0
1481115600000|2016-12-07 13:00:00|8533.7|8499.7|8579.5|8545.3|8610.8|8576.4|8524.8|8490.8|0
1481202000000|2016-12-08 13:00:00|8517.1|8483.1|8551.7|8517.5|8589.1|8554.9|8517.1|8483.1|0
1481461200000|2016-12-11 13:00:00|8561.7|8527.5|8568.1|8533.9|8578.8|8544.6|8533.7|8499.7|0
1481547600000|2016-12-12 13:00:00|8531.7|8497.7|8613.1|8578.7|8631.5|8597.1|8524.2|8490.2|0
1481634000000|2016-12-13 13:00:00|8609.4|8575|8668.9|8634.3|8701.4|8666.6|8609.4|8575|0
1481720400000|2016-12-14 13:00:00|8656.5|8621.9|8622.1|8587.7|8670.8|8636.2|8594.1|8559.7|0
1481806800000|2016-12-15 13:00:00|8605.5|8571.1|8601.3|8566.9|8677.5|8642.9|8598|8563.6|0
1482066000000|2016-12-18 13:00:00|8670.2|8635.6|8714.6|8679.8|8728.6|8693.8|8660.8|8626.2|0
1482152400000|2016-12-19 13:00:00|8716.4|8681.6|8799.5|8764.3|8821.6|8786.4|8716.2|8681.4|0
1482238800000|2016-12-20 13:00:00|8819.5|8784.3|8793.3|8758.1|8848|8812.6|8784.1|8749.1|0
1482325200000|2016-12-21 13:00:00|8839.2|8804|8866.3|8830.9|8886|8850.6|8833.4|8798.2|0
1482411600000|2016-12-22 13:00:00|8874.5|8839.1|8808.9|8773.7|8874.8|8839.4|8778.5|8743.5|0
1482843600000|2016-12-27 13:00:00|8960.6|8924.8|8924.9|8889.3|8969.2|8933.4|8921.9|8886.3|0
1482930000000|2016-12-28 13:00:00|8936.8|8901.2|8979.9|8944.1|8987.9|8952.1|8912.5|8876.9|0
1483016400000|2016-12-29 13:00:00|8950.7|8914.9|8909|8873.4|8950.7|8914.9|8890|8854.6|0
1483362000000|2017-01-02 13:00:00|8944.8|8909|8991|8955.2|9002|8966|8938.4|8902.8|0
1483448400000|2017-01-03 13:00:00|8979.7|8943.9|8951.7|8915.9|8979.7|8943.9|8947.7|8911.9|0
1483534800000|2017-01-04 13:00:00|9003.5|8967.5|8958.9|8923.1|9010.8|8974.8|8958.9|8923.1|0
1483621200000|2017-01-05 13:00:00|8978.5|8942.7|8918.2|8882.6|8984.7|8948.9|8890.2|8854.8|0
1483880400000|2017-01-08 13:00:00|8935.9|8900.3|8943.8|8908|9000.6|8964.6|8931.3|8895.7|0
1483966800000|2017-01-09 13:00:00|8921.3|8885.7|8909|8873.4|8951.4|8915.6|8874.5|8839.1|0
1484053200000|2017-01-10 13:00:00|8895.4|8859.8|8919.3|8883.7|8952.7|8916.9|8871.7|8836.3|0
1484139600000|2017-01-11 13:00:00|8928.4|8892.8|8825.8|8790.6|8936.4|8900.8|8814|8778.8|0
1484226000000|2017-01-12 13:00:00|8802.6|8767.4|8848.7|8813.3|8859.8|8824.4|8760.6|8725.6|0
1484485200000|2017-01-15 13:00:00|8900.4|8864.8|8878.9|8843.5|8914.7|8879.1|8874.4|8839|0
1484571600000|2017-01-16 13:00:00|8851.4|8816|8841.5|8806.3|8878.8|8843.4|8821.1|8785.9|0
1484658000000|2017-01-17 13:00:00|8851.5|8816.1|8856|8820.6|8899.4|8863.8|8826.6|8791.4|0
1484744400000|2017-01-18 13:00:00|8889.4|8854|8860.4|8825|8889.4|8854|8835.6|8800.4|0
1484830800000|2017-01-19 13:00:00|8821.8|8786.6|8861.3|8825.9|8867.5|8832.1|8812.7|8777.5|0
1485090000000|2017-01-22 13:00:00|8885.9|8850.5|8821.2|8786|8886.8|8851.4|8812.4|8777.2|0
1485176400000|2017-01-23 13:00:00|8847.9|8812.5|8873.4|8838|8882|8846.6|8819.2|8784|0
1485262800000|2017-01-24 13:00:00|8894.4|8858.8|8819|8783.8|8895|8859.4|8807.9|8772.7|0
1485435600000|2017-01-26 13:00:00|8912.9|8877.3|8965.3|8929.5|8974.6|8938.8|8912.9|8877.3|0
1485694800000|2017-01-29 13:00:00|8908.4|8872.8|8888.2|8852.8|8915.1|8879.5|8875.1|8839.7|0
1485781200000|2017-01-30 13:00:00|8837|8801.8|8817|8781.8|8853.7|8818.3|8774.1|8739.1|0
1485867600000|2017-01-31 13:00:00|8841.6|8806.4|8894.2|8858.6|8897.6|8862|8836.8|8801.6|0
1485954000000|2017-02-01 13:00:00|8917|8881.4|8890.9|8855.5|8935.1|8899.5|8871.8|8836.4|0
1486040400000|2017-02-02 13:00:00|8920.7|8885.1|8897.1|8861.5|8939.4|8903.8|8886|8850.6|0
1486299600000|2017-02-05 13:00:00|8940.8|8905.2|8846.5|8811.1|8940.8|8905.2|8829.2|8794|0
1486386000000|2017-02-06 13:00:00|8849.3|8813.9|8895.7|8860.1|8901.2|8865.6|8841.7|8806.5|0
1486472400000|2017-02-07 13:00:00|8894.8|8859.2|8902.7|8867.1|8919.7|8884.1|8866.8|8831.4|0
1486558800000|2017-02-08 13:00:00|8892.5|8857.1|8946|8910.2|8952.1|8916.3|8860.4|8825|0
1486645200000|2017-02-09 13:00:00|9012.4|8976.4|9066.1|9029.9|9075.5|9039.3|9001.8|8965.8|0
1486904400000|2017-02-12 13:00:00|9098.3|9061.9|9148.5|9111.9|9156|9119.4|9052|9015.8|0
1486990800000|2017-02-13 13:00:00|9148.8|9112.2|9105.6|9069.2|9187.6|9151|9079.5|9043.3|0
1487077200000|2017-02-14 13:00:00|9114.1|9077.7|9225.9|9189.1|9254.8|9217.8|9097.1|9060.7|0
1487163600000|2017-02-15 13:00:00|9185.7|9149.1|9189.5|9152.9|9190.9|9154.3|9043.8|9007.6|0
1487250000000|2017-02-16 13:00:00|9180.8|9144.2|9226.7|9189.9|9226.7|9189.9|9180.4|9143.8|0
1487509200000|2017-02-19 13:00:00|9156.3|9119.7|9163.6|9127|9172.4|9135.8|9129.3|9092.9|0
1487595600000|2017-02-20 13:00:00|9173.8|9137.2|9152|9115.4|9181.9|9145.3|9134.1|9097.7|0
1487682000000|2017-02-21 13:00:00|9275.6|9238.6|9375|9337.6|9384.8|9347.4|9219|9182.2|0
1487768400000|2017-02-22 13:00:00|9335.4|9298.2|9387.6|9350.2|9424.2|9386.6|9280.5|9243.5|0
1487854800000|2017-02-23 13:00:00|9405.8|9368.2|9370.3|9332.9|9414.3|9376.7|9367.6|9330.2|0
1488114000000|2017-02-26 13:00:00|9325.9|9288.7|9274|9237|9336.8|9299.6|9261.3|9224.3|0
1488200400000|2017-02-27 13:00:00|9251.8|9214.8|9240.5|9203.7|9278.9|9241.9|9226.6|9189.8|0
1488286800000|2017-02-28 13:00:00|9204.5|9167.7|9185.5|9148.9|9229.9|9193.1|9156.8|9120.2|0
1488373200000|2017-03-01 13:00:00|9234.1|9197.3|9274|9237|9286.4|9249.4|9234.1|9197.3|0
1488459600000|2017-03-02 13:00:00|9235.7|9198.9|9201|9164.2|9235.7|9198.9|9173.6|9137|0
1488718800000|2017-03-05 13:00:00|9132.3|9095.9|9245.5|9208.5|9249.8|9212.8|9120.9|9084.5|0
1488805200000|2017-03-06 13:00:00|9254.3|9217.3|9312.7|9275.5|9331.2|9294|9208.2|9171.4|0
1488891600000|2017-03-07 13:00:00|9298.5|9261.3|9357.2|9319.8|9358.4|9321|9290|9253|0
1488978000000|2017-03-08 13:00:00|9336.8|9299.6|9359.5|9322.1|9379.6|9342.2|9325.3|9288.1|0
1489064400000|2017-03-09 13:00:00|9449|9411.2|9523|9485|9534.9|9496.9|9410.2|9372.6|0
1489323600000|2017-03-12 13:00:00|9487.5|9449.7|9485.2|9447.4|9506.6|9468.6|9455.9|9418.1|0
1489410000000|2017-03-13 13:00:00|9506.2|9468.2|9485.6|9447.8|9509.7|9471.7|9454.2|9416.4|0
1489496400000|2017-03-14 13:00:00|9421.8|9384.2|9448.6|9410.8|9458.7|9420.9|9377.7|9340.3|0
1489582800000|2017-03-15 13:00:00|9395|9357.4|9422.5|9384.9|9458.1|9420.3|9382.2|9344.8|0
1489669200000|2017-03-16 13:00:00|9438.6|9401|9383.8|9346.4|9439.9|9402.3|9380.8|9343.4|0
1489928400000|2017-03-19 13:00:00|9363.2|9325.8|9365.4|9328|9386.5|9349.1|9347.8|9310.4|0
1490014800000|2017-03-20 13:00:00|9358.7|9321.3|9427.1|9389.5|9430.3|9392.7|9323.9|9286.7|0
1490101200000|2017-03-21 13:00:00|9351.1|9313.7|9299.6|9262.4|9360.9|9323.5|9286.7|9249.7|0
1490187600000|2017-03-22 13:00:00|9282.3|9245.3|9344.8|9307.4|9382.3|9344.9|9282.1|9245.1|0
1490274000000|2017-03-23 13:00:00|9411.7|9374.1|9464.7|9426.9|9481.3|9443.5|9401.7|9364.1|0
1490533200000|2017-03-26 13:00:00|9393.6|9356.2|9455.6|9417.8|9460.2|9422.4|9375.8|9338.4|0
1490619600000|2017-03-27 13:00:00|9470.4|9432.6|9540.4|9502.4|9556.2|9518|9466.8|9429|0
1490706000000|2017-03-28 13:00:00|9559.4|9521.2|9610.9|9572.5|9639|9600.6|9547.1|9508.9|0
1490792400000|2017-03-29 13:00:00|9609.7|9571.3|9727.9|9689.1|9728.7|9689.9|9596.5|9558.1|0
1490878800000|2017-03-30 13:00:00|9687|9648.4|9685.6|9647|9737.6|9698.8|9676|9637.4|0
1491141600000|2017-04-02 14:00:00|9643.4|9605|9656.8|9618.2|9702.5|9663.7|9618|9579.6|0
1491228000000|2017-04-03 14:00:00|9627.7|9589.3|9640.8|9602.4|9647.4|9608.8|9605.8|9567.4|0
1491314400000|2017-04-04 14:00:00|9625.2|9586.8|9578|9539.8|9625.2|9586.8|9528.6|9490.6|0
1491400800000|2017-04-05 14:00:00|9579.9|9541.7|9573.5|9535.3|9596.9|9558.5|9544.5|9506.3|0
1491487200000|2017-04-06 14:00:00|9605.7|9567.3|9548|9509.8|9624.1|9585.7|9508|9470|0
1491746400000|2017-04-09 14:00:00|9624.9|9586.5|9589.9|9551.7|9634.9|9596.5|9577.1|9538.9|0
1491832800000|2017-04-10 14:00:00|9556.3|9518.1|9583.9|9545.7|9653.2|9614.6|9556.3|9518.1|0
1491919200000|2017-04-11 14:00:00|9605.5|9567.1|9646.6|9608|9653|9614.4|9579.8|9541.6|0
1492005600000|2017-04-12 14:00:00|9676.7|9638.1|9657.8|9619.2|9683.3|9644.7|9627.5|9589.1|0
1492437600000|2017-04-17 14:00:00|9614.1|9575.7|9553.4|9515.2|9614.1|9575.7|9528.3|9490.3|0
1492524000000|2017-04-18 14:00:00|9541.3|9503.3|9516.3|9478.3|9590.2|9552|9511.7|9473.7|0
1492610400000|2017-04-19 14:00:00|9529.1|9491.1|9501.5|9463.5|9570.4|9532.2|9477.8|9440|0
1492696800000|2017-04-20 14:00:00|9465.1|9427.3|9439.2|9401.6|9465.1|9427.3|9399.7|9362.1|0
1492956000000|2017-04-23 14:00:00|9449.2|9411.4|9448.3|9410.5|9480.5|9442.7|9435|9397.4|0
1493128800000|2017-04-25 14:00:00|9516.3|9478.3|9527|9489|9536.3|9498.3|9505.5|9467.5|0
1493215200000|2017-04-26 14:00:00|9523.7|9485.7|9465.9|9428.1|9523.7|9485.7|9429.3|9391.7|0
1493301600000|2017-04-27 14:00:00|9410.8|9373.2|9414|9376.4|9433.4|9395.8|9374.3|9336.9|0
1493560800000|2017-04-30 14:00:00|9434.6|9397|9514.4|9476.4|9527.2|9489.2|9434.6|9397|0
1493647200000|2017-05-01 14:00:00|9586.7|9548.5|9547.1|9508.9|9589.1|9550.9|9511.1|9473.1|0
1493733600000|2017-05-02 14:00:00|9590.2|9552|9485.2|9447.4|9598.8|9560.4|9464.8|9427|0
1493820000000|2017-05-03 14:00:00|9497.5|9459.5|9519.2|9481.2|9541.2|9503.2|9459.7|9421.9|0
1493906400000|2017-05-04 14:00:00|9468.2|9430.4|9427.1|9389.5|9473.3|9435.5|9397.8|9360.2|0
1494165600000|2017-05-07 14:00:00|9485.8|9448|9497.8|9459.8|9503.2|9465.2|9465.4|9427.6|0
1494252000000|2017-05-08 14:00:00|9516.2|9478.2|9562.5|9524.3|9577.8|9539.6|9500.4|9462.4|0
1494338400000|2017-05-09 14:00:00|9600.1|9561.7|9639.7|9601.3|9653.4|9614.8|9591.6|9553.4|0
1494424800000|2017-05-10 14:00:00|9700.2|9661.4|9721.6|9682.8|9772.5|9733.5|9688.9|9650.3|0
1494511200000|2017-05-11 14:00:00|9723.1|9684.3|9647.5|9608.9|9744.7|9705.7|9627.7|9589.3|0
1494770400000|2017-05-14 14:00:00|9615.7|9577.3|9556.5|9518.3|9627.8|9589.4|9540.9|9502.9|0
1494856800000|2017-05-15 14:00:00|9621.7|9583.3|9622.4|9584|9638.7|9600.3|9607.6|9569.2|0
1494943200000|2017-05-16 14:00:00|9562.9|9524.7|9496.2|9458.2|9563.7|9525.5|9493.8|9456|0
1495029600000|2017-05-17 14:00:00|9403|9365.4|9428.7|9391.1|9429.6|9392|9355.7|9318.3|0
1495116000000|2017-05-18 14:00:00|9416.8|9379.2|9383.4|9346|9424.3|9386.7|9368.9|9331.5|0
1495375200000|2017-05-21 14:00:00|9384.9|9347.5|9348.8|9311.4|9405.5|9367.9|9347|9309.6|0
1495461600000|2017-05-22 14:00:00|9377.6|9340.2|9359.8|9322.4|9395.6|9358|9353.7|9316.3|0
1495548000000|2017-05-23 14:00:00|9372.2|9334.8|9413.8|9376.2|9442.8|9405.2|9352.1|9314.7|0
1495634400000|2017-05-24 14:00:00|9413.7|9376.1|9395.4|9357.8|9413.7|9376.1|9367.7|9330.3|0
1495720800000|2017-05-25 14:00:00|9387.3|9349.9|9362.5|9325.1|9389.3|9351.9|9342|9304.8|0
1495980000000|2017-05-28 14:00:00|9346.6|9309.2|9347|9309.6|9427.4|9389.8|9334.4|9297.2|0
1496066400000|2017-05-29 14:00:00|9303.6|9266.4|9300.4|9263.2|9320.8|9283.6|9236.3|9199.5|0
1496152800000|2017-05-30 14:00:00|9318.6|9281.4|9365.1|9327.7|9373.6|9336.2|9297.5|9260.3|0
1496239200000|2017-05-31 14:00:00|9272.9|9235.9|9285.4|9248.4|9288.3|9251.3|9181|9144.4|0
1496325600000|2017-06-01 14:00:00|9316.8|9279.6|9408|9370.4|9417.2|9379.6|9306.4|9269.2|0
1496584800000|2017-06-04 14:00:00|9375.4|9338|9399.4|9361.8|9403.1|9365.5|9327.2|9290|0
1496671200000|2017-06-05 14:00:00|9380.4|9343|9273.6|9236.6|9381.1|9343.7|9251.5|9214.5|0
1496757600000|2017-06-06 14:00:00|9154.1|9117.5|9115.9|9079.5|9201.2|9164.4|9077.9|9041.7|0
1496844000000|2017-06-07 14:00:00|9032.8|8996.8|9096.8|9060.4|9129.8|9093.4|9014.3|8978.3|0
1496930400000|2017-06-08 14:00:00|9042.7|9006.7|9081.9|9045.7|9124.5|9088.1|9034.6|8998.6|0
1497276000000|2017-06-12 14:00:00|9096.5|9060.1|9149|9112.4|9161.5|9124.9|9070.2|9034|0
1497362400000|2017-06-13 14:00:00|9189.1|9152.5|9243.9|9206.9|9246.3|9209.3|9153|9116.4|0
1497448800000|2017-06-14 14:00:00|9244.1|9207.1|9246.1|9209.1|9260|9223|9186.9|9150.3|0
1497535200000|2017-06-15 14:00:00|9274.8|9237.8|9245.9|9208.9|9296|9258.8|9238.2|9201.4|0
1497794400000|2017-06-18 14:00:00|9169.1|9132.5|9140.5|9104.1|9175.9|9139.3|9111.5|9075.1|0
1497880800000|2017-06-19 14:00:00|9120.3|9083.9|9138.3|9101.9|9198.1|9161.3|9107.8|9071.4|0
1497967200000|2017-06-20 14:00:00|9062.6|9026.4|9070.2|9034|9098.1|9061.7|9035.3|8999.3|0
1498053600000|2017-06-21 14:00:00|9091.1|9054.9|9152.7|9116.1|9186.9|9150.3|9083.7|9047.5|0
1498140000000|2017-06-22 14:00:00|9140|9103.6|9156.7|9120.1|9176.8|9140.2|9130.3|9093.9|0
1498399200000|2017-06-25 14:00:00|9201.2|9164.4|9228.2|9191.4|9247|9210|9199.5|9162.7|0
1498485600000|2017-06-26 14:00:00|9167|9130.4|9160.5|9123.9|9167.3|9130.7|9126.3|9089.9|0
1498572000000|2017-06-27 14:00:00|9122.6|9086.2|9185.3|9148.7|9192.5|9155.9|9114.8|9078.4|0
1498658400000|2017-06-28 14:00:00|9232.4|9195.6|9206.5|9169.7|9266.3|9229.3|9195.7|9158.9|0
1498744800000|2017-06-29 14:00:00|9134.1|9097.7|9145.6|9109|9179.6|9143|9093.8|9057.4|0
1499004000000|2017-07-02 14:00:00|9100.2|9063.8|9097|9060.6|9171.5|9134.9|9089.3|9053.1|0
1499090400000|2017-07-03 14:00:00|9166.1|9129.5|9198.4|9161.6|9229.3|9192.5|9157.8|9121.2|0
1499176800000|2017-07-04 14:00:00|9201.1|9164.3|9197|9160.2|9226.7|9189.9|9171.6|9135|0
1499263200000|2017-07-05 14:00:00|9151.8|9115.2|9170.7|9134.1|9202.5|9165.7|9133.6|9097.2|0
1499349600000|2017-07-06 14:00:00|9114.3|9077.9|9132.7|9096.3|9144.6|9108|9067.9|9031.7|0
1499608800000|2017-07-09 14:00:00|9167.4|9130.8|9160.2|9123.6|9208.1|9171.3|9145.6|9109|0
1499695200000|2017-07-10 14:00:00|9144|9107.4|9142.4|9106|9217.7|9180.9|9128.3|9091.9|0
1499781600000|2017-07-11 14:00:00|9111.3|9074.9|9070.8|9034.6|9121.8|9085.4|9053.8|9017.6|0
1499868000000|2017-07-12 14:00:00|9161.9|9125.3|9249.3|9212.3|9255.5|9218.5|9158.4|9121.8|0
1499954400000|2017-07-13 14:00:00|9325|9287.8|9302.7|9265.5|9356.4|9319|9294.5|9257.3|0
1500213600000|2017-07-16 14:00:00|9297.3|9260.1|9327.8|9290.6|9361.7|9324.3|9297.2|9260|0
1500300000000|2017-07-17 14:00:00|9292.2|9255.2|9197.1|9160.3|9293.1|9256.1|9177.7|9141.1|0
1500386400000|2017-07-18 14:00:00|9224.4|9187.6|9164.8|9128.2|9224.4|9187.6|9146.6|9110|0
1500472800000|2017-07-19 14:00:00|9170.4|9133.8|9200.5|9163.7|9216.5|9179.7|9161.4|9124.8|0
1500559200000|2017-07-20 14:00:00|9136.2|9099.8|9156.8|9120.2|9212.9|9176.1|9128|9091.6|0
1500818400000|2017-07-23 14:00:00|9098.3|9061.9|9122.6|9086.2|9128.5|9092.1|9069.7|9033.5|0
1500904800000|2017-07-24 14:00:00|9153.7|9117.1|9161|9124.4|9161|9124.4|9132|9095.6|0
1500991200000|2017-07-25 14:00:00|9243.9|9206.9|9241.1|9204.3|9278.2|9241.2|9226.5|9189.7|0
1501077600000|2017-07-26 14:00:00|9263.5|9226.5|9304.4|9267.2|9327.3|9290.1|9229.4|9192.6|0
1501164000000|2017-07-27 14:00:00|9251.1|9214.1|9207.2|9170.4|9252.6|9215.6|9169.9|9133.3|0
1501423200000|2017-07-30 14:00:00|9227.5|9190.7|9222.6|9185.8|9252.8|9215.8|9188.7|9152.1|0
1501509600000|2017-07-31 14:00:00|9254.4|9217.4|9309.3|9272.1|9313|9275.8|9242.1|9205.3|0
1501596000000|2017-08-01 14:00:00|9305.2|9268|9271.5|9234.5|9306.8|9269.6|9249.9|9212.9|0
1501682400000|2017-08-02 14:00:00|9220.9|9184.1|9246.7|9209.7|9278.2|9241.2|9214.7|9177.9|0
1501768800000|2017-08-03 14:00:00|9268.8|9231.8|9291.9|9254.9|9312.3|9275.1|9256.4|9219.4|0
1502028000000|2017-08-06 14:00:00|9333.8|9296.6|9326.9|9289.7|9333.8|9296.6|9272.5|9235.5|0
1502114400000|2017-08-07 14:00:00|9348.9|9311.5|9317.7|9280.5|9348.9|9311.5|9231|9194.2|0
1502200800000|2017-08-08 14:00:00|9344.3|9306.9|9325.9|9288.7|9351.4|9314|9314.6|9277.4|0
1502287200000|2017-08-09 14:00:00|9361.5|9324.1|9270.7|9233.7|9362.2|9324.8|9263.8|9226.8|0
1502373600000|2017-08-10 14:00:00|9190.7|9154.1|9277.4|9240.4|9292.6|9255.6|9181.2|9144.6|0
1502632800000|2017-08-13 14:00:00|9318.7|9281.5|9325.3|9288.1|9334.4|9297.2|9297.9|9260.7|0
1502719200000|2017-08-14 14:00:00|9369.6|9332.2|9390.9|9353.5|9410.5|9372.9|9365.2|9327.8|0
1502805600000|2017-08-15 14:00:00|9410.8|9373.2|9411.6|9374|9412.2|9374.6|9356.1|9318.7|0
1502892000000|2017-08-16 14:00:00|9493.8|9456|9445.1|9407.3|9610|9571.6|9397.7|9360.1|0
1502978400000|2017-08-17 14:00:00|9428|9390.4|9524.6|9486.6|9549.6|9511.4|9411.8|9374.2|0
1503237600000|2017-08-20 14:00:00|9552.6|9514.4|9534.5|9496.5|9568.6|9530.4|9510.7|9472.7|0
1503324000000|2017-08-21 14:00:00|9451.5|9413.7|9448.3|9410.5|9470.6|9432.8|9427.5|9389.9|0
1503410400000|2017-08-22 14:00:00|9512.7|9474.7|9444.7|9406.9|9524.3|9486.3|9436.8|9399.2|0
1503496800000|2017-08-23 14:00:00|9424.6|9387|9447.1|9409.3|9466.6|9428.8|9415.6|9378|0
1503583200000|2017-08-24 14:00:00|9431.1|9393.5|9488.5|9450.7|9495.1|9457.1|9431|9393.4|0
1503842400000|2017-08-27 14:00:00|9456.4|9418.6|9396.1|9358.5|9460.7|9422.9|9371.3|9333.9|0
1503928800000|2017-08-28 14:00:00|9361.6|9324.2|9345.6|9308.2|9407.8|9370.2|9320.6|9283.4|0
1504015200000|2017-08-29 14:00:00|9422.4|9384.8|9448.1|9410.3|9469.3|9431.5|9422.2|9384.6|0
1504101600000|2017-08-30 14:00:00|9471.8|9434|9548.3|9510.1|9551.8|9513.6|9450.6|9412.8|0
1504188000000|2017-08-31 14:00:00|9592.4|9554.2|9523.5|9485.5|9592.9|9554.7|9511.6|9473.6|0
1504447200000|2017-09-03 14:00:00|9495.6|9457.6|9503.3|9465.3|9517.6|9479.6|9450.1|9412.3|0
1504533600000|2017-09-04 14:00:00|9469.2|9431.4|9503|9465|9515|9477|9434.7|9397.1|0
1504620000000|2017-09-05 14:00:00|9498.6|9460.6|9497.3|9459.3|9526.3|9488.3|9488.5|9450.7|0
1504706400000|2017-09-06 14:00:00|9516|9478|9418.1|9380.5|9516.4|9478.4|9409.9|9372.3|0
1504792800000|2017-09-07 14:00:00|9440.6|9403|9431.5|9393.9|9445.1|9407.3|9390.1|9352.7|0
1505052000000|2017-09-10 14:00:00|9508.6|9470.6|9523.3|9485.3|9540.3|9502.3|9497|9459|0
1505138400000|2017-09-11 14:00:00|9512.2|9474.2|9498.5|9460.5|9527.4|9489.4|9472.3|9434.5|0
1505224800000|2017-09-12 14:00:00|9517.9|9479.9|9465.5|9427.7|9524.1|9486.1|9456.8|9419|0
1505311200000|2017-09-13 14:00:00|9393.9|9356.3|9408.2|9370.6|9441.7|9404.1|9383.9|9346.5|0
1505397600000|2017-09-14 14:00:00|9392.2|9354.8|9333.8|9296.6|9394.2|9356.6|9315.5|9278.3|0
1505656800000|2017-09-17 14:00:00|9390.4|9353|9348.9|9311.5|9395.1|9357.5|9339.4|9302.2|0
1505743200000|2017-09-18 14:00:00|9368.3|9330.9|9334.8|9297.6|9370.9|9333.5|9311.7|9274.5|0
1505829600000|2017-09-19 14:00:00|9307.2|9270|9372.9|9335.5|9380.9|9343.5|9303.2|9266|0
1505916000000|2017-09-20 14:00:00|9326.7|9289.5|9318.6|9281.4|9337.2|9300|9268.8|9231.8|0
1506002400000|2017-09-21 14:00:00|9323.5|9286.3|9350.9|9313.5|9356.1|9318.7|9285.4|9248.4|0
1506261600000|2017-09-24 14:00:00|9342.9|9305.7|9303.5|9266.3|9350.8|9313.4|9284.6|9247.6|0
1506348000000|2017-09-25 14:00:00|9299.7|9262.5|9321.5|9284.3|9330.5|9293.3|9262.7|9225.7|0
1506434400000|2017-09-26 14:00:00|9330.7|9293.5|9291.6|9254.6|9342|9304.8|9285.8|9248.8|0
1506520800000|2017-09-27 14:00:00|9316.7|9279.5|9247.7|9210.7|9326|9288.8|9245.3|9208.3|0
1506607200000|2017-09-28 14:00:00|9287.6|9250.6|9322.6|9285.4|9334.7|9297.5|9244.2|9207.2|0
1506862800000|2017-10-01 13:00:00|9367|9329.6|9346.9|9309.5|9414.7|9377.1|9340.1|9302.9|0
1506949200000|2017-10-02 13:00:00|9303.3|9266.1|9288.9|9251.9|9305.5|9268.3|9248.6|9211.6|0
1507035600000|2017-10-03 13:00:00|9247.6|9210.6|9231.6|9194.8|9265.2|9228.2|9212.8|9176|0
1507122000000|2017-10-04 13:00:00|9266.8|9229.8|9279.8|9242.8|9289|9252|9250.3|9213.3|0
1507208400000|2017-10-05 13:00:00|9305.7|9268.5|9297.8|9260.6|9307.9|9270.7|9259.7|9222.7|0
1507467600000|2017-10-08 13:00:00|9339.4|9302.2|9357.3|9319.9|9361.2|9323.8|9320.5|9283.3|0
1507554000000|2017-10-09 13:00:00|9341.7|9304.5|9342.9|9305.7|9363.5|9326.1|9331|9293.8|0
1507640400000|2017-10-10 13:00:00|9408.1|9370.5|9413.6|9376|9424.1|9386.5|9370.5|9333.1|0
1507726800000|2017-10-11 13:00:00|9438.5|9400.9|9495.5|9457.5|9497.7|9459.7|9415.4|9377.8|0
1507813200000|2017-10-12 13:00:00|9530.3|9492.3|9577.6|9539.4|9594.9|9556.5|9518.1|9480.1|0
1508072400000|2017-10-15 13:00:00|9618.8|9580.4|9628.1|9589.7|9649|9610.4|9613.5|9575.1|0
1508158800000|2017-10-16 13:00:00|9629.4|9591|9689.1|9650.5|9705.4|9666.6|9628.5|9590.1|0
1508245200000|2017-10-17 13:00:00|9717.9|9679.1|9685.9|9647.3|9740.7|9701.9|9671.4|9632.8|0
1508331600000|2017-10-18 13:00:00|9718.9|9680.1|9729.7|9690.9|9762.7|9723.7|9705.6|9666.8|0
1508418000000|2017-10-19 13:00:00|9695.9|9657.1|9774.1|9735.1|9826.3|9787.1|9695.9|9657.1|0
1508677200000|2017-10-22 13:00:00|9773.9|9734.9|9747.2|9708.2|9780.6|9741.6|9706.3|9667.5|0
1508763600000|2017-10-23 13:00:00|9739.7|9700.9|9702.5|9663.7|9761.4|9722.4|9685.2|9646.6|0
1508850000000|2017-10-24 13:00:00|9620.2|9581.8|9565.8|9527.6|9620.6|9582.2|9542.9|9504.9|0
1508936400000|2017-10-25 13:00:00|9561.5|9523.3|9625.9|9587.5|9642.9|9604.5|9561|9522.8|0
1509022800000|2017-10-26 13:00:00|9640.7|9602.3|9634|9595.6|9668.8|9630.2|9567|9528.8|0
1509282000000|2017-10-29 13:00:00|9660.9|9622.3|9695.8|9657|9709.6|9670.8|9646.2|9607.6|0
1509368400000|2017-10-30 13:00:00|9746.9|9707.9|9790.1|9751.1|9799.3|9760.1|9738.4|9699.6|0
1509454800000|2017-10-31 13:00:00|9829|9789.8|9837.4|9798.2|9860.1|9820.7|9793.6|9754.6|0
1509541200000|2017-11-01 13:00:00|9858.7|9819.3|9846.5|9807.1|9865.6|9826.2|9810.3|9771.1|0
1509627600000|2017-11-02 13:00:00|9874.4|9835|9820.3|9781.1|9891.4|9852|9818.6|9779.4|0
1509886800000|2017-11-05 13:00:00|9873.4|9834|9855.2|9815.8|9879.2|9839.8|9809|9769.8|0
1509973200000|2017-11-06 13:00:00|9892.2|9852.8|9885.1|9845.7|9931.1|9891.5|9869.6|9830.2|0
1510059600000|2017-11-07 13:00:00|9876.4|9837|9903.8|9864.2|9912.1|9872.5|9860.2|9820.8|0
1510146000000|2017-11-08 13:00:00|9948.7|9908.9|9961.4|9921.6|9961.4|9921.6|9901.5|9861.9|0
1510232400000|2017-11-09 13:00:00|9940|9900.4|9946.8|9907|9946.9|9907.1|9896.1|9856.5|0
1510491600000|2017-11-12 13:00:00|9963.5|9923.7|9980|9940.2|9994.3|9954.5|9953.8|9914|0
1510578000000|2017-11-13 13:00:00|9944.1|9904.5|9941.1|9901.5|9956.2|9916.4|9895.4|9855.8|0
1510664400000|2017-11-14 13:00:00|9924.6|9885|9909.3|9869.7|9936.6|9897|9891.5|9852.1|0
1510750800000|2017-11-15 13:00:00|9865.8|9826.4|9847.3|9807.9|9897.7|9858.1|9838.2|9799|0
1510837200000|2017-11-16 13:00:00|9880.6|9841.2|9829.1|9789.9|9880.6|9841.2|9799.8|9760.6|0
1511096400000|2017-11-19 13:00:00|9767.3|9728.3|9821.8|9782.6|9836.6|9797.4|9752.3|9713.3|0
1511182800000|2017-11-20 13:00:00|9821.2|9782|9839|9799.8|9865.8|9826.4|9807.6|9768.4|0
1511269200000|2017-11-21 13:00:00|9926.6|9887|9959.8|9920|9965.6|9925.8|9921.8|9882.2|0
1511355600000|2017-11-22 13:00:00|9923.2|9883.6|9923.8|9884.2|9960|9920.2|9896.8|9857.2|0
1511442000000|2017-11-23 13:00:00|9872.9|9833.5|9956.5|9916.7|9968.1|9928.3|9864.9|9825.5|0
1511701200000|2017-11-26 13:00:00|9955.2|9915.4|9969.4|9929.6|10014.5|9974.5|9933.5|9893.9|0
1511787600000|2017-11-27 13:00:00|9961.9|9922.1|10024.1|9984.1|10031.7|9991.7|9960.1|9920.3|0
1511874000000|2017-11-28 13:00:00|10058.9|10018.7|10065.4|10025.2|10108.2|10067.8|10058.9|10018.7|0
1511960400000|2017-11-29 13:00:00|10058.6|10018.4|10090.4|10050.2|10098.5|10058.1|10030.9|9990.9|0
1512046800000|2017-11-30 13:00:00|10090.6|10050.4|10097.7|10057.3|10132.5|10092.1|10074.8|10034.6|0
1512306000000|2017-12-03 13:00:00|10116|10075.6|10157.2|10116.6|10166.2|10125.6|10096.9|10056.5|0
1512392400000|2017-12-04 13:00:00|10068.6|10028.4|10104.9|10064.5|10136.4|10096|10039.1|9999.1|0
1512478800000|2017-12-05 13:00:00|10097.4|10057|10132.1|10091.7|10183.1|10142.5|10092.4|10052.2|0
1512565200000|2017-12-06 13:00:00|10154.6|10114|10189.5|10148.9|10191.4|10150.8|10148|10107.4|0
1512651600000|2017-12-07 13:00:00|10193.1|10152.5|10176.8|10136.2|10211.8|10171|10133|10092.6|0
1512910800000|2017-12-10 13:00:00|10159.7|10119.1|10151.7|10111.1|10159.7|10119.1|10125|10084.6|0
1512997200000|2017-12-11 13:00:00|10132.7|10092.3|10101.8|10061.4|10132.7|10092.3|10081.8|10041.6|0
1513083600000|2017-12-12 13:00:00|10147.7|10107.1|10173|10132.4|10173.4|10132.8|10087.6|10047.4|0
1513170000000|2017-12-13 13:00:00|10153.1|10112.5|10208.4|10167.6|10209.4|10168.6|10130.7|10090.3|0
1513256400000|2017-12-14 13:00:00|10195.5|10154.7|10229.3|10188.5|10245|10204.2|10187.3|10146.7|0
1513515600000|2017-12-17 13:00:00|10228.8|10188|10288.4|10247.4|10315.2|10274|10228.8|10188|0
1513602000000|2017-12-18 13:00:00|10292|10251|10341.2|10300|10346.3|10304.9|10286.6|10245.6|0
1513688400000|2017-12-19 13:00:00|10330.1|10288.9|10351.1|10309.7|10356.6|10315.2|10294.7|10253.7|0
1513774800000|2017-12-20 13:00:00|10302.9|10261.7|10317.1|10275.9|10330.8|10289.6|10293.4|10252.4|0
1513861200000|2017-12-21 13:00:00|10288|10247|10274.9|10233.9|10308.4|10267.2|10265.9|10224.9|0
1514293200000|2017-12-26 13:00:00|10264.5|10223.5|10270.2|10229.2|10316.2|10275|10249.7|10208.7|0
1514379600000|2017-12-27 13:00:00|10266.2|10225.2|10322|10280.8|10327.6|10286.4|10264.5|10223.5|0
1514466000000|2017-12-28 13:00:00|10280.6|10239.6|10258.4|10217.4|10290.1|10249.1|10255|10214|0
1514811600000|2018-01-01 13:00:00|10240.4|10199.6|10243.8|10203|10281.7|10240.7|10176.3|10135.7|0
1514898000000|2018-01-02 13:00:00|10202.2|10161.4|10219.7|10178.9|10225|10184.2|10193.9|10153.3|0
1514984400000|2018-01-03 13:00:00|10251.2|10210.2|10194.3|10153.7|10274.5|10233.5|10178.3|10137.7|0
1515070800000|2018-01-04 13:00:00|10254|10213|10260.2|10219.2|10301.3|10260.1|10248.5|10207.5|0
1515330000000|2018-01-07 13:00:00|10293.7|10252.7|10237.8|10197|10296.6|10255.4|10217.1|10176.3|0
1515416400000|2018-01-08 13:00:00|10269.9|10228.9|10227.4|10186.6|10269.9|10228.9|10222.2|10181.4|0
1515502800000|2018-01-09 13:00:00|10238.4|10197.6|10187.7|10147.1|10276.2|10235.2|10180.3|10139.7|0
1515589200000|2018-01-10 13:00:00|10140.9|10100.5|10096.3|10055.9|10150.4|10109.8|10085|10044.8|0
1515675600000|2018-01-11 13:00:00|10107.7|10067.3|10034.6|9994.6|10109.6|10069.2|10021.7|9981.7|0
1515934800000|2018-01-14 13:00:00|10064.9|10024.7|10041.9|10001.9|10082.7|10042.5|10021.9|9981.9|0
1516021200000|2018-01-15 13:00:00|10027|9987|10072.5|10032.3|10088.2|10048|10024.8|9984.8|0
1516107600000|2018-01-16 13:00:00|10060.2|10020|10047.2|10007|10103.7|10063.3|10028|9988|0
1516194000000|2018-01-17 13:00:00|10060.7|10020.5|10053.1|10012.9|10060.7|10020.5|10015.5|9975.5|0
1516280400000|2018-01-18 13:00:00|10081.1|10040.9|10135.2|10094.8|10136.9|10096.5|10065.2|10025|0
1516539600000|2018-01-21 13:00:00|10191.4|10150.8|10212.7|10171.9|10260.5|10219.5|10191.4|10150.8|0
1516626000000|2018-01-22 13:00:00|10242.4|10201.6|10244.1|10203.3|10279.1|10238.1|10233.9|10193.1|0
1516712400000|2018-01-23 13:00:00|10283.7|10242.7|10275.2|10234.2|10286.1|10245.1|10242.7|10201.9|0
1516798800000|2018-01-24 13:00:00|10242.8|10202|10263.2|10222.2|10273.2|10232.2|10188.5|10147.9|0
1517144400000|2018-01-28 13:00:00|10312.2|10271|10312.2|10271|10327.5|10286.3|10256.7|10215.7|0
1517230800000|2018-01-29 13:00:00|10229.2|10188.4|10239|10198.2|10271.3|10230.3|10188.5|10147.9|0
1517317200000|2018-01-30 13:00:00|10165.9|10125.3|10249.8|10208.8|10282.7|10241.7|10165.2|10124.6|0
1517403600000|2018-01-31 13:00:00|10302.4|10261.2|10332.9|10291.7|10349.7|10308.3|10295.4|10254.4|0
1517490000000|2018-02-01 13:00:00|10330.2|10289|10393.5|10352.1|10411.9|10370.3|10327.1|10285.9|0
1517749200000|2018-02-04 13:00:00|10185.7|10145.1|10127.5|10087.1|10191.2|10150.6|10116.2|10075.8|0
1517835600000|2018-02-05 13:00:00|9848.6|9809.2|9798.5|9759.3|9876.8|9837.4|9771.2|9732.2|0
1517922000000|2018-02-06 13:00:00|9948.2|9908.4|9903.7|9864.1|9971.7|9931.9|9883.1|9843.7|0
1518008400000|2018-02-07 13:00:00|9909.3|9869.7|9973.3|9933.5|9985|9945.2|9875.9|9836.5|0
1518094800000|2018-02-08 13:00:00|9837.6|9798.4|9887.3|9847.9|9911.6|9872|9809.4|9770.2|0
1518354000000|2018-02-11 13:00:00|9873.6|9834.2|9892.9|9853.5|9913.1|9873.5|9826.7|9787.5|0
1518440400000|2018-02-12 13:00:00|9876.8|9837.4|9913.1|9873.5|9924.7|9885.1|9866.8|9827.4|0
1518526800000|2018-02-13 13:00:00|9894.8|9855.3|9872.2|9832.8|9928|9888.4|9856.4|9817|0
1518613200000|2018-02-14 13:00:00|9903.5|9863.9|10003.5|9963.5|10010.3|9970.3|9903.3|9863.7|0
1518699600000|2018-02-15 13:00:00|10051.3|10011.1|9995.8|9955.8|10074.8|10034.6|9986.7|9946.9|0
1518958800000|2018-02-18 13:00:00|10028.9|9988.9|10044.2|10004.2|10085.3|10045.1|10022.9|9982.9|0
1519045200000|2018-02-19 13:00:00|9994.7|9954.9|10061.1|10020.9|10072.8|10032.6|9972.8|9933|0
1519131600000|2018-02-20 13:00:00|10287|10246|10406.3|10364.7|10451.6|10409.8|10287|10246|0
1519218000000|2018-02-21 13:00:00|10500.6|10458.6|10434.2|10392.6|10595.8|10553.6|10383.9|10342.5|0
1519304400000|2018-02-22 13:00:00|10417.5|10375.9|10377.3|10335.9|10417.5|10375.9|10339.8|10298.6|0
1519563600000|2018-02-25 13:00:00|10337.7|10296.5|10322.9|10281.7|10366.7|10325.3|10307.2|10266|0
1519650000000|2018-02-26 13:00:00|10383|10341.6|10351.1|10309.7|10428.2|10386.6|10350.6|10309.2|0
1519736400000|2018-02-27 13:00:00|10380.8|10339.4|10353.5|10312.1|10428.5|10386.9|10344.6|10303.4|0
1519822800000|2018-02-28 13:00:00|10314.2|10273|10317.5|10276.3|10319.5|10278.3|10271.8|10230.8|0
1519909200000|2018-03-01 13:00:00|10209.7|10168.9|10232.1|10191.3|10238.9|10198.1|10185|10144.4|0
1520168400000|2018-03-04 13:00:00|10213.3|10172.5|10173.6|10133|10218.8|10178|10162|10121.4|0
1520254800000|2018-03-05 13:00:00|10283|10242|10281.5|10240.5|10300.9|10259.7|10231.9|10191.1|0
1520341200000|2018-03-06 13:00:00|10178.9|10138.3|10122.5|10082.1|10194.1|10153.5|10093.2|10053|0
1520427600000|2018-03-07 13:00:00|10168.7|10128.1|10193.6|10153|10209.2|10168.4|10168.3|10127.7|0
1520514000000|2018-03-08 13:00:00|10221.9|10181.1|10287|10246|10309.6|10268.4|10202.1|10161.3|0
1520773200000|2018-03-11 13:00:00|10331.7|10290.5|10271.5|10230.5|10350.6|10309.2|10264|10223|0
1520859600000|2018-03-12 13:00:00|10244.4|10203.6|10271.9|10230.9|10279.1|10238.1|10199.4|10158.6|0
1520946000000|2018-03-13 13:00:00|10207|10166.2|10224.3|10183.5|10241|10200.2|10185.9|10145.3|0
1521032400000|2018-03-14 13:00:00|10186.1|10145.5|10253.9|10212.9|10271.3|10230.3|10183.3|10142.7|0
1521118800000|2018-03-15 13:00:00|10497.7|10455.7|10504|10462|10583.5|10541.3|10445.7|10404.1|0
1521378000000|2018-03-18 13:00:00|10502.6|10460.6|10521.9|10479.9|10526|10484|10401.1|10359.5|0
1521464400000|2018-03-19 13:00:00|10515.6|10473.6|10523|10481|10525.3|10483.3|10475.5|10433.7|0
1521550800000|2018-03-20 13:00:00|10578.8|10536.6|10555|10512.8|10581.7|10539.5|10488.6|10446.8|0
1521637200000|2018-03-21 13:00:00|10469.2|10427.4|10474.8|10433|10515.4|10473.4|10432.8|10391.2|0
1521723600000|2018-03-22 13:00:00|10309.3|10268.1|10301.3|10260.1|10342.6|10301.4|10261.6|10220.6|0
1521982800000|2018-03-25 13:00:00|10213.9|10173.1|10231.7|10190.9|10257.5|10216.5|10180.5|10139.9|0
1522069200000|2018-03-26 13:00:00|10287.4|10246.4|10306|10264.8|10334.9|10293.7|10280.5|10239.5|0
1522155600000|2018-03-27 13:00:00|10273.4|10232.4|10253.8|10212.8|10293.4|10252.4|10193.2|10152.6|0
1522242000000|2018-03-28 13:00:00|10205.9|10165.1|10109.4|10069|10226.8|10186|10105.7|10065.3|0
1522677600000|2018-04-02 14:00:00|10081.8|10041.6|10133.5|10093.1|10182.7|10142.1|10069.9|10029.7|0
1522764000000|2018-04-03 14:00:00|10131.2|10090.8|10189.6|10149|10206.3|10165.5|10099|10058.6|0
1522850400000|2018-04-04 14:00:00|10265.4|10224.4|10261.5|10220.5|10314.1|10272.9|10224.4|10183.6|0
1522936800000|2018-04-05 14:00:00|10189.1|10148.5|10251.9|10210.9|10294.8|10253.8|10181.3|10140.7|0
1523196000000|2018-04-08 14:00:00|10272.6|10231.6|10355.9|10314.5|10366.3|10324.9|10269.3|10228.3|0
1523282400000|2018-04-09 14:00:00|10370.6|10329.2|10373.8|10332.4|10412.8|10371.2|10359.9|10318.5|0
1523368800000|2018-04-10 14:00:00|10319.2|10278|10251.3|10210.3|10333.8|10292.6|10248.7|10207.7|0
1523455200000|2018-04-11 14:00:00|10189|10148.4|10204.1|10163.3|10261|10220|10174.6|10134|0
1523541600000|2018-04-12 14:00:00|10192.6|10152|10176.3|10135.7|10219.4|10178.6|10167.4|10126.8|0
1523800800000|2018-04-15 14:00:00|10145.5|10104.9|10207.9|10167.1|10247|10206|10145.5|10104.9|0
1523887200000|2018-04-16 14:00:00|10291.4|10250.4|10180.5|10139.9|10292.9|10251.9|10172.3|10131.7|0
1523973600000|2018-04-17 14:00:00|10215.5|10174.7|10254.6|10213.6|10273.6|10232.6|10211.5|10170.7|0
1524060000000|2018-04-18 14:00:00|10290.8|10249.8|10242.9|10202.1|10322.9|10281.7|10231.7|10190.9|0
1524146400000|2018-04-19 14:00:00|10246.2|10205.2|10260.9|10219.9|10288.1|10247.1|10196.6|10155.8|0
1524405600000|2018-04-22 14:00:00|10305.9|10264.7|10296.6|10255.4|10317.4|10276.2|10272.8|10231.8|0
1524492000000|2018-04-23 14:00:00|10378|10336.6|10435.8|10394.2|10450.2|10408.4|10368.1|10326.7|0
1524664800000|2018-04-25 14:00:00|10449.5|10407.7|10553.7|10511.5|10554.9|10512.7|10417.8|10376.2|0
1524751200000|2018-04-26 14:00:00|10641.9|10599.5|10635|10592.6|10693.8|10651.2|10598.3|10555.9|0
1525010400000|2018-04-29 14:00:00|10668|10625.4|10721|10678.2|10738.6|10695.8|10641.5|10599.1|0
1525096800000|2018-04-30 14:00:00|10665.5|10622.9|10632.6|10590.2|10703.8|10661|10614|10571.6|0
1525183200000|2018-05-01 14:00:00|10724.7|10681.9|10704.2|10661.4|10758.4|10715.4|10678|10635.4|0
1525269600000|2018-05-02 14:00:00|10811.4|10768.2|10814.3|10771.1|10877.3|10833.9|10800.9|10757.7|0
1525356000000|2018-05-03 14:00:00|10901.9|10858.3|10830.4|10787.2|10901.9|10858.3|10823.4|10780.2|0
1525615200000|2018-05-06 14:00:00|10890.5|10847.1|10895.4|10852|10941.8|10898.2|10881.1|10837.7|0
1525701600000|2018-05-07 14:00:00|10912.7|10869.1|10842.6|10799.4|10912.7|10869.1|10836.2|10793|0
1525788000000|2018-05-08 14:00:00|10956.8|10913|10897.4|10853.8|10956.8|10913|10880.9|10837.5|0
1525874400000|2018-05-09 14:00:00|10905.7|10862.1|10828.3|10785.1|10905.7|10862.1|10822.9|10779.7|0
1525960800000|2018-05-10 14:00:00|10885.6|10842.2|10808.8|10765.6|10896.1|10852.7|10807.7|10764.5|0
1526220000000|2018-05-13 14:00:00|10838.9|10795.7|10826.9|10783.7|10846.5|10803.3|10783|10740|0
1526306400000|2018-05-14 14:00:00|10867.2|10823.8|10816|10772.8|10867.2|10823.8|10780.2|10737.2|0
1526392800000|2018-05-15 14:00:00|10706.2|10663.4|10726.9|10684.1|10751.6|10708.6|10703.1|10660.3|0
1526479200000|2018-05-16 14:00:00|10769|10726|10698.5|10655.7|10774.5|10731.5|10612.3|10569.9|0
1526565600000|2018-05-17 14:00:00|10776.9|10733.9|10684.1|10641.5|10788|10745|10654.8|10612.2|0
1526824800000|2018-05-20 14:00:00|10694.7|10652.1|10653.3|10610.7|10723.5|10680.7|10648.9|10606.3|0
1526911200000|2018-05-21 14:00:00|10600.9|10558.5|10553.8|10511.6|10600.9|10558.5|10538.1|10496.1|0
1526997600000|2018-05-22 14:00:00|10571|10528.8|10537.6|10495.6|10598.9|10556.5|10514.8|10472.8|0
1527084000000|2018-05-23 14:00:00|10616.7|10574.3|10644.3|10601.9|10676.4|10633.8|10616.7|10574.3|0
1527170400000|2018-05-24 14:00:00|10719.2|10676.4|10760.4|10717.4|10776.5|10733.5|10690.5|10647.9|0
1527429600000|2018-05-27 14:00:00|10724|10681.2|10620.3|10577.9|10756.2|10713.2|10607.3|10564.9|0
1527516000000|2018-05-28 14:00:00|10623.9|10581.5|10642.5|10600.1|10672.1|10629.5|10615.2|10572.8|0
1527602400000|2018-05-29 14:00:00|10543.3|10501.3|10659.3|10616.7|10688.5|10645.9|10538.4|10496.4|0
1527688800000|2018-05-30 14:00:00|10726.2|10683.4|10674.4|10631.8|10757.9|10714.9|10674.1|10631.5|0
1527775200000|2018-05-31 14:00:00|10625.2|10582.8|10598.6|10556.2|10675.5|10632.9|10592.1|10549.9|0
1528034400000|2018-06-03 14:00:00|10639.1|10596.7|10614.5|10572.1|10654.5|10611.9|10596.6|10554.2|0
1528120800000|2018-06-04 14:00:00|10625.1|10582.7|10654.8|10612.2|10710.9|10668.1|10592.6|10550.4|0
1528207200000|2018-06-05 14:00:00|10645|10602.6|10724.6|10681.8|10735.9|10693.1|10639.3|10596.9|0
1528293600000|2018-06-06 14:00:00|10740.3|10697.5|10827.2|10784|10870.5|10827.1|10736.4|10693.6|0
1528380000000|2018-06-07 14:00:00|10771.6|10728.6|10869.8|10826.4|10885.1|10841.7|10737.3|10694.5|0
1528725600000|2018-06-11 14:00:00|10937.7|10894.1|11005.4|10961.4|11032.4|10988.4|10933.5|10889.9|0
1528812000000|2018-06-12 14:00:00|10975.7|10931.9|10897.6|10854|11029|10985|10891.3|10847.9|0
1528898400000|2018-06-13 14:00:00|10926.3|10882.7|10948.5|10904.7|11011.1|10967.1|10915.9|10872.3|0
1528984800000|2018-06-14 14:00:00|11060.8|11016.6|11145.5|11101.1|11150.6|11106|11052.9|11008.7|0
1529244000000|2018-06-17 14:00:00|11168.1|11123.5|11113.2|11068.8|11168.1|11123.5|11093.9|11049.7|0
1529330400000|2018-06-18 14:00:00|11156.6|11112|11083.7|11039.5|11161.7|11117.1|11055.1|11010.9|0
1529416800000|2018-06-19 14:00:00|11122.1|11077.7|11154.3|11109.7|11159.1|11114.5|11095.8|11051.6|0
1529503200000|2018-06-20 14:00:00|11357.5|11312.1|11402.8|11357.2|11418.4|11372.8|11261.9|11216.9|0
1529589600000|2018-06-21 14:00:00|11345.6|11300.4|11370.9|11325.5|11418.3|11372.7|11321.6|11276.4|0
1529848800000|2018-06-24 14:00:00|11452|11406.2|11307|11261.8|11452.9|11407.1|11296.3|11251.3|0
1529935200000|2018-06-25 14:00:00|11271.4|11226.4|11403.1|11357.5|11418.7|11373.1|11258.9|11213.9|0
1530021600000|2018-06-26 14:00:00|11402.9|11357.3|11381.6|11336.2|11455.5|11409.7|11358|11312.6|0
1530108000000|2018-06-27 14:00:00|11344.1|11298.9|11346.4|11301.2|11393.3|11347.9|11333.2|11288|0
1530194400000|2018-06-28 14:00:00|11381.6|11336.2|11335.1|11289.9|11384.4|11339|11331.3|11286.1|0
1530453600000|2018-07-01 14:00:00|11285|11240|11240.5|11195.7|11311.8|11266.6|11232.8|11188|0
1530540000000|2018-07-02 14:00:00|11374.8|11329.4|11371.5|11326.1|11416.4|11370.8|11340.1|11294.9|0
1530626400000|2018-07-03 14:00:00|11341.8|11296.6|11302.1|11256.9|11353.2|11307.8|11266|11221|0
1530712800000|2018-07-04 14:00:00|11342.5|11297.3|11355.3|11309.9|11397.9|11352.3|11325.8|11280.6|0
1530799200000|2018-07-05 14:00:00|11394|11348.6|11427.6|11382|11451.1|11405.3|11341.6|11296.4|0
1531058400000|2018-07-08 14:00:00|11419.9|11374.3|11441.8|11396.2|11458.6|11412.8|11400.7|11355.1|0
1531144800000|2018-07-09 14:00:00|11390.7|11345.3|11354.8|11309.4|11403.2|11357.6|11316.2|11271|0
1531231200000|2018-07-10 14:00:00|11362.7|11317.3|11358.7|11313.3|11414.8|11369.2|11334.2|11289|0
1531317600000|2018-07-11 14:00:00|11466.6|11420.8|11432.2|11386.6|11472.4|11426.6|11418.6|11373|0
1531404000000|2018-07-12 14:00:00|11388.6|11343.2|11340.4|11295.2|11396.9|11351.5|11295.7|11250.7|0
1531663200000|2018-07-15 14:00:00|11344.2|11299|11409.7|11364.1|11432.4|11386.8|11340.6|11295.4|0
1531749600000|2018-07-16 14:00:00|11410.1|11364.5|11372|11326.6|11484|11438.2|11351.9|11306.5|0
1531836000000|2018-07-17 14:00:00|11458.9|11413.1|11401|11355.4|11510.6|11464.6|11395.8|11350.4|0
1531922400000|2018-07-18 14:00:00|11394.4|11349|11368.1|11322.7|11429.7|11384.1|11366.8|11321.4|0
1532008800000|2018-07-19 14:00:00|11384.6|11339.2|11426.8|11381.2|11444.6|11399|11382.3|11336.9|0
1532268000000|2018-07-22 14:00:00|11376.7|11331.3|11326.7|11281.5|11379.6|11334.2|11297|11252|0
1532354400000|2018-07-23 14:00:00|11352.8|11307.4|11426.4|11380.8|11433.7|11388.1|11352.8|11307.4|0
1532440800000|2018-07-24 14:00:00|11309.7|11264.5|11248.7|11203.7|11326.5|11281.3|11222.9|11178.1|0
1532527200000|2018-07-25 14:00:00|11242|11197.2|11318|11272.8|11335.9|11290.7|11233.3|11188.5|0
1532613600000|2018-07-26 14:00:00|11247.8|11202.8|11263.8|11218.8|11328.7|11283.5|11232.4|11187.6|0
1532872800000|2018-07-29 14:00:00|11229.3|11184.5|11285.2|11240.2|11324.6|11279.4|11229.3|11184.5|0
1532959200000|2018-07-30 14:00:00|11236.3|11191.5|11288.7|11243.7|11311.4|11266.2|11209.5|11164.7|0
1533045600000|2018-07-31 14:00:00|11306.6|11261.4|11257.2|11212.2|11335|11289.8|11211.5|11166.7|0
1533132000000|2018-08-01 14:00:00|11295.2|11250.2|11300.8|11255.6|11320.9|11275.7|11271.5|11226.5|0
1533218400000|2018-08-02 14:00:00|11368|11322.6|11313.3|11268.1|11384|11338.6|11291.3|11246.3|0
1533477600000|2018-08-05 14:00:00|11317.9|11272.7|11353.6|11308.2|11383.1|11337.7|11299.4|11254.2|0
1533564000000|2018-08-06 14:00:00|11369.5|11324.1|11324.8|11279.6|11450.7|11404.9|11318.5|11273.3|0
1533650400000|2018-08-07 14:00:00|11299|11253.8|11299.3|11254.1|11364.9|11319.5|11292.4|11247.4|0
1533736800000|2018-08-08 14:00:00|11289.3|11244.3|11280.4|11235.4|11300.4|11255.2|11211.9|11167.1|0
1533823200000|2018-08-09 14:00:00|11308.5|11263.3|11306.7|11261.5|11341.1|11295.9|11274.5|11229.5|0
1534082400000|2018-08-12 14:00:00|11323.5|11278.3|11280.5|11235.5|11350.9|11305.5|11264.2|11219.2|0
1534168800000|2018-08-13 14:00:00|11390.8|11345.4|11337.2|11292|11423.9|11378.3|11332.2|11287|0
1534255200000|2018-08-14 14:00:00|11509.2|11463.2|11521.2|11475.2|11572.1|11525.9|11455.1|11409.3|0
1534341600000|2018-08-15 14:00:00|11488.8|11443|11611.6|11565.2|11614.1|11567.7|11450.6|11404.8|0
1534428000000|2018-08-16 14:00:00|11608|11561.6|11594.5|11548.3|11625.8|11579.4|11575.8|11529.6|0
1534687200000|2018-08-19 14:00:00|11401.9|11356.3|11468.6|11422.8|11516.3|11470.3|11401.9|11356.3|0
1534773600000|2018-08-20 14:00:00|11414.7|11369.1|11343.6|11298.4|11426.4|11380.8|11299.3|11254.1|0
1534860000000|2018-08-21 14:00:00|11277.6|11232.6|11350|11304.6|11407.2|11361.6|11259.2|11214.2|0
1534946400000|2018-08-22 14:00:00|11309.5|11264.3|11337|11291.8|11356.5|11311.1|11251.2|11206.2|0
1535032800000|2018-08-23 14:00:00|11381.4|11336|11448.9|11403.1|11479.6|11433.8|11372.8|11327.4|0
1535292000000|2018-08-26 14:00:00|11349.2|11303.8|11441.7|11396.1|11447|11401.4|11349.1|11303.7|0
1535378400000|2018-08-27 14:00:00|11482.9|11437.1|11446.2|11400.6|11494.5|11448.7|11426.2|11380.6|0
1535464800000|2018-08-28 14:00:00|11402.8|11357.2|11519.2|11473.2|11561.8|11515.6|11393.4|11348|0
1535551200000|2018-08-29 14:00:00|11517.8|11471.8|11484|11438.2|11555.3|11509.1|11469.7|11423.9|0
1535637600000|2018-08-30 14:00:00|11418.3|11372.7|11467.5|11421.7|11474.5|11428.7|11399.9|11354.3|0
1535896800000|2018-09-02 14:00:00|11498.1|11452.1|11504.8|11458.8|11576.1|11529.9|11495.7|11449.9|0
1535983200000|2018-09-03 14:00:00|11467.2|11421.4|11499.3|11453.3|11519.1|11473.1|11445.3|11399.7|0
1536069600000|2018-09-04 14:00:00|11455.6|11409.8|11357.8|11312.4|11457.8|11412|11341.1|11295.9|0
1536156000000|2018-09-05 14:00:00|11285.4|11240.4|11237.8|11193|11318.9|11273.7|11199.4|11154.6|0
1536242400000|2018-09-06 14:00:00|11177.5|11132.9|11280.1|11235.1|11283.7|11238.7|11177.5|11132.9|0
1536501600000|2018-09-09 14:00:00|11285.9|11240.9|11302.8|11257.6|11356.3|11310.9|11285.9|11240.9|0
1536588000000|2018-09-10 14:00:00|11345.8|11300.6|11344.9|11299.7|11358|11312.6|11305.5|11260.3|0
1536674400000|2018-09-11 14:00:00|11259.4|11214.4|11324.4|11279.2|11356.2|11310.8|11256.5|11211.5|0
1536760800000|2018-09-12 14:00:00|11257.2|11212.2|11130|11085.6|11262.5|11217.5|11123.7|11079.3|0
1536847200000|2018-09-13 14:00:00|11169.1|11124.5|11127.2|11082.8|11177.6|11133|11109.3|11064.9|0
1537106400000|2018-09-16 14:00:00|11061|11016.8|11161|11116.4|11207.9|11163.1|11039.2|10995.2|0
1537192800000|2018-09-17 14:00:00|11105.8|11061.4|11119.1|11074.7|11152.5|11107.9|11076.5|11032.3|0
1537279200000|2018-09-18 14:00:00|11138.6|11094.2|11183.1|11138.5|11200.6|11155.8|11114.4|11070|0
1537365600000|2018-09-19 14:00:00|11115.7|11071.3|11019.1|10975.1|11121.1|11076.7|11015.8|10971.8|0
1537452000000|2018-09-20 14:00:00|11038.9|10994.9|11080|11035.8|11153.1|11108.5|11038.9|10994.9|0
1537711200000|2018-09-23 14:00:00|11015.7|10971.7|11080.7|11036.5|11095.5|11051.3|11008.6|10964.6|0
1537797600000|2018-09-24 14:00:00|11035.9|10991.9|11026.4|10982.4|11054.6|11010.4|10986.1|10942.3|0
1537884000000|2018-09-25 14:00:00|11052.5|11008.3|11102.9|11058.5|11123.1|11078.7|11051.7|11007.5|0
1537970400000|2018-09-26 14:00:00|11138.3|11093.9|11099.8|11055.4|11166.8|11122.2|11084.1|11039.9|0
1538056800000|2018-09-27 14:00:00|11165.8|11121.2|11116.5|11072.1|11172.6|11128|11096|11051.8|0
1538316000000|2018-09-30 14:00:00|11041.3|10997.3|11025.4|10981.4|11050.1|11005.9|11004.3|10960.3|0
1538402400000|2018-10-01 14:00:00|11056.1|11011.9|10999.3|10955.3|11110.5|11066.1|10979.1|10935.3|0
1538488800000|2018-10-02 14:00:00|11005.6|10961.6|11017.8|10973.8|11033.8|10989.8|10973.8|10930|0
1538575200000|2018-10-03 14:00:00|11061.1|11016.9|10993.6|10949.8|11082.8|11038.6|10988.4|10944.6|0
1538661600000|2018-10-04 14:00:00|11036|10992|11071|11026.8|11112.8|11068.4|11022.5|10978.5|0
1538917200000|2018-10-07 13:00:00|10953.7|10909.9|11011.4|10967.4|11049.9|11005.7|10949.4|10905.6|0
1539003600000|2018-10-08 13:00:00|10923.9|10880.3|10880.7|10837.3|10952.7|10908.9|10828.6|10785.4|0
1539090000000|2018-10-09 13:00:00|10860.3|10816.9|10892.9|10849.5|10910.2|10866.6|10818.1|10774.9|0
1539176400000|2018-10-10 13:00:00|10673.9|10631.3|10564.5|10522.3|10713.4|10670.6|10545.5|10503.5|0
1539262800000|2018-10-11 13:00:00|10548.3|10506.1|10547.6|10505.4|10617.2|10574.8|10521.6|10479.6|0
1539522000000|2018-10-14 13:00:00|10519|10477|10530.4|10488.4|10572.2|10530|10461.4|10419.6|0
1539608400000|2018-10-15 13:00:00|10495|10453.2|10545.8|10503.8|10607.5|10565.1|10495|10453.2|0
1539694800000|2018-10-16 13:00:00|10688.2|10645.6|10727.1|10684.3|10743.4|10700.6|10609.7|10567.3|0
1539781200000|2018-10-17 13:00:00|10736.9|10694.1|10723.9|10681.1|10749.7|10706.7|10664.9|10622.3|0
1539867600000|2018-10-18 13:00:00|10668|10625.4|10677.4|10634.8|10706.1|10663.3|10628.5|10586.1|0
1540126800000|2018-10-21 13:00:00|10637.3|10594.9|10693.2|10650.6|10701.6|10658.8|10624|10581.6|0
1540213200000|2018-10-22 13:00:00|10730.7|10687.9|10626.4|10584|10730.7|10687.9|10621.8|10579.4|0
1540299600000|2018-10-23 13:00:00|10608.1|10565.7|10557.7|10515.5|10637.1|10594.7|10553.3|10511.1|0
1540386000000|2018-10-24 13:00:00|10442.9|10401.3|10327.7|10286.5|10462.2|10420.4|10323.5|10282.3|0
1540472400000|2018-10-25 13:00:00|10307.4|10266.2|10220.2|10179.4|10307.4|10266.2|10196.3|10155.5|0
1540731600000|2018-10-28 13:00:00|10319.7|10278.5|10333.5|10292.3|10383.9|10342.5|10310.7|10269.5|0
1540818000000|2018-10-29 13:00:00|10321.7|10280.5|10475.4|10433.6|10479.8|10438|10321.7|10280.5|0
1540904400000|2018-10-30 13:00:00|10469.6|10427.8|10500.7|10458.7|10503.7|10461.7|10447.8|10406|0
1540990800000|2018-10-31 13:00:00|10582|10539.8|10544.3|10502.3|10640.5|10598.1|10513.4|10471.4|0
1541077200000|2018-11-01 13:00:00|10478.2|10436.4|10534.9|10492.9|10561|10518.8|10437.8|10396.2|0
1541336400000|2018-11-04 13:00:00|10553.3|10511.1|10570|10527.8|10656.1|10613.5|10539.6|10497.6|0
1541422800000|2018-11-05 13:00:00|10622.1|10579.7|10685.6|10643|10710.9|10668.1|10621|10578.6|0
1541509200000|2018-11-06 13:00:00|10693.6|10651|10678.9|10636.3|10706.6|10663.8|10584.7|10542.5|0
1541595600000|2018-11-07 13:00:00|10789.8|10746.8|10793.5|10750.5|10813.2|10770|10759.5|10716.5|0
1541682000000|2018-11-08 13:00:00|10814.5|10771.3|10779.4|10736.4|10833.2|10790|10762.4|10719.4|0
1541941200000|2018-11-11 13:00:00|10748.4|10705.4|10913.2|10869.6|10916.8|10873.2|10726.9|10684.1|0
1542027600000|2018-11-12 13:00:00|10853.8|10810.4|10834.3|10791.1|10902.5|10858.9|10777.2|10734.2|0
1542114000000|2018-11-13 13:00:00|10785.8|10742.8|10568.2|10526|10832.7|10789.5|10568.2|10526|0
1542200400000|2018-11-14 13:00:00|10636.8|10594.4|10456.8|10415|10642.4|10600|10375.6|10334.2|0
1542286800000|2018-11-15 13:00:00|10497.2|10455.2|10407.5|10365.9|10500.4|10458.4|10394.7|10353.3|0
1542546000000|2018-11-18 13:00:00|10329.8|10288.6|10307.5|10266.3|10387.2|10345.8|10293.7|10252.7|0
1542632400000|2018-11-19 13:00:00|10327.6|10286.4|10274.1|10233.1|10329.9|10288.7|10231.1|10190.3|0
1542718800000|2018-11-20 13:00:00|10216.9|10176.1|10344.3|10303.1|10369.7|10328.3|10100.8|10060.4|0
1542805200000|2018-11-21 13:00:00|10445.4|10403.8|10459.4|10417.6|10477.2|10435.4|10346.4|10305|0
1542891600000|2018-11-22 13:00:00|10481|10439.2|10547.6|10505.4|10597.1|10554.7|10481|10439.2|0
1543150800000|2018-11-25 13:00:00|10487.3|10445.5|10515|10473|10551.5|10509.3|10476.4|10434.6|0
1543237200000|2018-11-26 13:00:00|10513.3|10471.3|10600.3|10557.9|10607.2|10564.8|10469.6|10427.8|0
1543323600000|2018-11-27 13:00:00|10561.8|10519.6|10626.7|10584.3|10629|10586.6|10497.1|10455.1|0
1543410000000|2018-11-28 13:00:00|10654.6|10612|10682.9|10640.3|10691.3|10648.7|10610|10567.6|0
1543496400000|2018-11-29 13:00:00|10467.5|10425.7|10244|10203.2|10478.5|10436.7|10241.9|10201.1|0
1543755600000|2018-12-02 13:00:00|10370.9|10329.5|10380.3|10338.9|10380.3|10338.9|10294.4|10253.4|0
1543842000000|2018-12-03 13:00:00|10359.7|10318.3|10303.4|10262.2|10363.3|10321.9|10282.8|10241.8|0
1543928400000|2018-12-04 13:00:00|10143.4|10103|10330.4|10289.2|10363.2|10321.8|10137.1|10096.7|0
1544014800000|2018-12-05 13:00:00|10293.4|10252.4|10320.2|10279|10347|10305.6|10277.2|10236.2|0
1544101200000|2018-12-06 13:00:00|10363.2|10321.8|10483.7|10441.9|10525.5|10483.5|10347.8|10306.4|0
1544360400000|2018-12-09 13:00:00|10341.2|10300|10267.6|10226.6|10362.5|10321.1|10233.1|10192.3|0
1544446800000|2018-12-10 13:00:00|10290.5|10249.5|10231.8|10191|10308.1|10266.9|10138.3|10097.9|0
1544533200000|2018-12-11 13:00:00|10257.7|10216.7|10313|10271.8|10323.8|10282.6|10204.3|10163.5|0
1544619600000|2018-12-12 13:00:00|10266.5|10225.5|10326.7|10285.5|10337.8|10296.6|10266.5|10225.5|0
1544706000000|2018-12-13 13:00:00|10232.6|10191.8|10182.4|10141.8|10281.6|10240.6|10159.1|10118.5|0
1544965200000|2018-12-16 13:00:00|10202.2|10161.4|10348|10306.6|10359.2|10317.8|10161.8|10121.2|0
1545051600000|2018-12-17 13:00:00|10292.2|10251.2|10222.7|10181.9|10292.2|10251.2|10180.3|10139.7|0
1545138000000|2018-12-18 13:00:00|10130.7|10090.3|10215.2|10174.4|10221|10180.2|10089.3|10049.1|0
1545224400000|2018-12-19 13:00:00|10215|10174.2|10202.5|10161.7|10331.9|10290.7|10202.5|10161.7|0
1545310800000|2018-12-20 13:00:00|10221|10180.2|10065.9|10025.7|10259.6|10218.6|10048.4|10008.2|0
1545570000000|2018-12-23 13:00:00|9997.6|9957.6|10170|10129.4|10205.4|10164.6|9990.9|9951.1|0
1545829200000|2018-12-26 13:00:00|10325.1|10283.9|10337.9|10296.7|10353.7|10312.3|10259.4|10218.4|0
1545915600000|2018-12-27 13:00:00|10399.1|10357.5|10412.4|10370.8|10445.7|10404.1|10368.6|10327.2|0
1546174800000|2018-12-30 13:00:00|10500.3|10458.3|10383.9|10342.5|10515.7|10473.7|10380|10338.6|0
1546347600000|2019-01-01 13:00:00|10338.9|10297.7|10292.2|10251.2|10423.8|10382.2|10275.9|10234.9|0
1546434000000|2019-01-02 13:00:00|10390.8|10349.4|10386.1|10344.7|10452.8|10411|10343.2|10302|0
1546520400000|2019-01-03 13:00:00|10235|10194.2|10214.5|10173.7|10258|10217|10195.6|10154.8|0
1546779600000|2019-01-06 13:00:00|10351.3|10309.9|10341.3|10300.1|10410.2|10368.6|10312.2|10271|0
1546866000000|2019-01-07 13:00:00|10297.5|10256.3|10376.2|10334.8|10379.9|10338.5|10268.9|10227.9|0
1546952400000|2019-01-08 13:00:00|10412.4|10370.8|10479|10437.2|10484.8|10443|10388.7|10347.3|0
1547038800000|2019-01-09 13:00:00|10348.7|10307.3|10259.3|10218.3|10368|10326.6|10223.9|10183.1|0
1547125200000|2019-01-10 13:00:00|10390.1|10348.7|10294.2|10253.2|10412.3|10370.7|10284.8|10243.8|0
1547384400000|2019-01-13 13:00:00|10354.1|10312.7|10333.1|10291.9|10371.9|10330.5|10293.4|10252.4|0
1547470800000|2019-01-14 13:00:00|10329.2|10288|10353.7|10312.3|10368.8|10327.4|10292.8|10251.8|0
1547557200000|2019-01-15 13:00:00|10380.6|10339.2|10451.7|10409.9|10469.5|10427.7|10380.4|10339|0
1547643600000|2019-01-16 13:00:00|10469.3|10427.5|10547.4|10505.2|10555.5|10513.3|10445.7|10404.1|0
1547730000000|2019-01-17 13:00:00|10594.1|10551.9|10639.1|10596.7|10639.1|10596.7|10568.2|10526|0
1547989200000|2019-01-20 13:00:00|10667.9|10625.3|10705.8|10663|10711.4|10668.6|10654.8|10612.2|0
1548075600000|2019-01-21 13:00:00|10707.8|10665|10730.9|10688.1|10736.8|10694|10666.2|10623.6|0
1548162000000|2019-01-22 13:00:00|10739.2|10696.4|10769.1|10726.1|10800.7|10757.5|10722.6|10679.8|0
1548248400000|2019-01-23 13:00:00|10794.1|10751.1|10798.9|10755.7|10817.9|10774.7|10734.2|10691.4|0
1548334800000|2019-01-24 13:00:00|10815.3|10772.1|10870.6|10827.2|10884.7|10841.3|10795.9|10752.9|0
1548680400000|2019-01-28 13:00:00|10800.7|10757.5|10749.6|10706.6|10806.7|10763.5|10726|10683.2|0
1548766800000|2019-01-29 13:00:00|10743.7|10700.9|10667.9|10625.3|10770.5|10727.5|10638.5|10596.1|0
1548853200000|2019-01-30 13:00:00|10718.5|10675.7|10659.5|10616.9|10724|10681.2|10659.5|10616.9|0
1548939600000|2019-01-31 13:00:00|10724.1|10681.3|10673.9|10631.3|10740.5|10697.7|10657.4|10614.8|0
1549198800000|2019-02-03 13:00:00|10702|10659.2|10698|10655.2|10737.2|10694.4|10673|10630.4|0
1549285200000|2019-02-04 13:00:00|10708.6|10665.8|10784.5|10741.5|10811.4|10768.2|10674.2|10631.6|0
1549371600000|2019-02-05 13:00:00|10740.3|10697.5|10848.3|10804.9|10871.6|10828.2|10704.6|10661.8|0
1549458000000|2019-02-06 13:00:00|10801.5|10758.3|10908.5|10864.9|10927.2|10883.6|10801.5|10758.3|0
1549544400000|2019-02-07 13:00:00|10843|10799.8|10888.8|10845.4|10901.7|10858.1|10792.4|10749.4|0
1549803600000|2019-02-10 13:00:00|10938|10894.4|10915.8|10872.2|10943.5|10899.9|10881.3|10837.9|0
1549890000000|2019-02-11 13:00:00|10932|10888.4|10961.1|10917.3|10964.1|10920.3|10856.8|10813.4|0
1549976400000|2019-02-12 13:00:00|11002.1|10958.1|10933.9|10890.3|11016.6|10972.6|10923.7|10880.1|0
1550062800000|2019-02-13 13:00:00|10899.9|10856.3|10910.5|10866.9|11025.4|10981.4|10878.7|10835.3|0
1550149200000|2019-02-14 13:00:00|10826.8|10783.6|10832|10788.8|10895.2|10851.8|10812|10768.8|0
1550408400000|2019-02-17 13:00:00|10893.7|10850.3|10857|10813.6|10937|10893.4|10844.1|10800.9|0
1550494800000|2019-02-18 13:00:00|10677.4|10634.8|10662.2|10619.6|10745.2|10702.4|10659.3|10616.7|0
1550581200000|2019-02-19 13:00:00|10380.1|10338.7|10382.9|10341.5|10448.2|10406.4|10348.6|10307.2|0
1550667600000|2019-02-20 13:00:00|10308.3|10267.1|10352.2|10310.8|10391|10349.6|10302.8|10261.6|0
1550754000000|2019-02-21 13:00:00|10358.8|10317.4|10463.6|10421.8|10469.5|10427.7|10348.7|10307.3|0
1551013200000|2019-02-24 13:00:00|10471.1|10429.3|10497.2|10455.2|10502.3|10460.3|10441.4|10399.8|0
1551099600000|2019-02-25 13:00:00|10479.9|10438.1|10468|10426.2|10500.5|10458.5|10416.7|10375.1|0
1551186000000|2019-02-26 13:00:00|10476.2|10434.4|10573.4|10531.2|10573.4|10531.2|10451.8|10410|0
1551272400000|2019-02-27 13:00:00|10481|10439.2|10429.8|10388.2|10481|10439.2|10361.4|10320|0
1551358800000|2019-02-28 13:00:00|10460.9|10419.1|10501.5|10459.5|10535.8|10493.8|10446.7|10404.9|0
1551618000000|2019-03-03 13:00:00|10575.3|10533.1|10614.9|10572.5|10671.1|10628.5|10563.4|10521.2|0
1551704400000|2019-03-04 13:00:00|10607.9|10565.5|10708.9|10666.1|10719.1|10676.3|10599.5|10557.1|0
1551790800000|2019-03-05 13:00:00|10756.3|10713.3|10753.4|10710.4|10768.2|10725.2|10706|10663.2|0
1551877200000|2019-03-06 13:00:00|10836.9|10793.7|10851.4|10808|10883.8|10840.4|10783.2|10740.2|0
1551963600000|2019-03-07 13:00:00|10831.3|10788.1|10792.1|10749.1|10850.4|10807|10792.1|10749.1|0
1552222800000|2019-03-10 13:00:00|10765.4|10722.4|10694.6|10652|10777.9|10734.9|10686.7|10644.1|0
1552309200000|2019-03-11 13:00:00|10750.8|10707.8|10696.9|10654.1|10754.9|10711.9|10684.6|10642|0
1552395600000|2019-03-12 13:00:00|10670.1|10627.5|10693.9|10651.3|10700|10657.2|10645.4|10603|0
1552482000000|2019-03-13 13:00:00|10684.9|10642.3|10737.8|10695|10745|10702.2|10668.3|10625.7|0
1552568400000|2019-03-14 13:00:00|10721.4|10678.6|10758.9|10715.9|10795.2|10752.2|10702.4|10659.6|0
1552827600000|2019-03-17 13:00:00|10767.8|10724.8|10795|10752|10798.3|10755.1|10736.2|10693.4|0
1552914000000|2019-03-18 13:00:00|10753.1|10710.1|10743.6|10700.8|10783.8|10740.8|10719.4|10676.6|0
1553000400000|2019-03-19 13:00:00|10768.9|10725.9|10771.1|10728.1|10813.5|10770.3|10713.3|10670.5|0
1553086800000|2019-03-20 13:00:00|10763.2|10720.2|10738.2|10695.4|10774.2|10731.2|10681.6|10639|0
1553173200000|2019-03-21 13:00:00|10809.4|10766.2|10784.7|10741.7|10869.3|10825.9|10763|10720|0
1553432400000|2019-03-24 13:00:00|10717.9|10675.1|10722.3|10679.5|10736.9|10694.1|10683|10640.4|0
1553518800000|2019-03-25 13:00:00|10749.1|10706.1|10722.4|10679.6|10775.3|10732.3|10710.1|10667.3|0
1553605200000|2019-03-26 13:00:00|10666.8|10624.2|10704.9|10662.1|10706.2|10663.4|10641.7|10599.3|0
1553691600000|2019-03-27 13:00:00|10696|10653.4|10775.7|10732.7|10783.5|10740.5|10630.1|10587.7|0
1553778000000|2019-03-28 13:00:00|10817.5|10774.3|10796.4|10753.4|10850.5|10807.1|10783.1|10740.1|0
1554037200000|2019-03-31 13:00:00|10823.8|10780.6|10981.1|10937.3|11030.4|10986.4|10823.8|10780.6|0
1554123600000|2019-04-01 13:00:00|11003.8|10959.8|10990.9|10947.1|11015.2|10971.2|10950.1|10906.3|0
1554210000000|2019-04-02 13:00:00|10992.9|10949.1|11009.6|10965.6|11031.8|10987.8|10957.4|10913.6|0
1554296400000|2019-04-03 13:00:00|10976.7|10932.9|10940.8|10897.2|10985.2|10941.4|10925.7|10882.1|0
1554382800000|2019-04-04 13:00:00|10909.8|10866.2|10805.6|10762.4|10913.6|10870|10763.4|10720.4|0
1554645600000|2019-04-07 14:00:00|10849.8|10806.4|10828|10784.8|10899.4|10855.8|10819.2|10776|0
1554732000000|2019-04-08 14:00:00|10779.6|10736.6|10789.3|10746.3|10816.5|10773.3|10765.3|10722.3|0
1554818400000|2019-04-09 14:00:00|10778.3|10735.3|10822.4|10779.2|10857.8|10814.4|10778.3|10735.3|0
1554904800000|2019-04-10 14:00:00|10869|10825.6|10821.6|10778.4|10875.3|10831.9|10810.7|10767.5|0
1554991200000|2019-04-11 14:00:00|10898.5|10854.9|10999.4|10955.4|10999.4|10955.4|10869.4|10826|0
1555250400000|2019-04-14 14:00:00|11009.5|10965.5|11130.1|11085.7|11139.6|11095.2|11004.3|10960.3|0
1555336800000|2019-04-15 14:00:00|11166.6|11122|11224.9|11180.1|11252.8|11207.8|11166.6|11122|0
1555423200000|2019-04-16 14:00:00|11241.1|11196.3|11191|11146.4|11251|11206|11168.3|11123.7|0
1555509600000|2019-04-17 14:00:00|11249.2|11204.2|11232.1|11187.3|11262.6|11217.6|11188.7|11144.1|0
1555941600000|2019-04-22 14:00:00|11330.3|11285.1|11378.3|11332.9|11393.6|11348.2|11325.7|11280.5|0
1556028000000|2019-04-23 14:00:00|11475.2|11429.4|11541.9|11495.9|11563.9|11517.7|11434|11388.4|0
1556200800000|2019-04-25 14:00:00|11516.2|11470.2|11561|11514.8|11576.7|11530.5|11501.2|11455.2|0
1556460000000|2019-04-28 14:00:00|11591.4|11545.2|11550.7|11504.5|11605|11558.6|11517|11471|0
1556546400000|2019-04-29 14:00:00|11558.6|11512.4|11582.2|11536|11596.1|11549.9|11533.2|11487.2|0
1556632800000|2019-04-30 14:00:00|11523.1|11477.1|11593.2|11547|11600.5|11554.1|11520.8|11474.8|0
1556719200000|2019-05-01 14:00:00|11644.7|11598.3|11582.3|11536.1|11680.2|11633.6|11577.4|11531.2|0
1556805600000|2019-05-02 14:00:00|11666.4|11619.8|11686.1|11639.5|11710.1|11663.3|11650.2|11603.6|0
1557064800000|2019-05-05 14:00:00|11600.1|11553.7|11490.5|11444.7|11601|11554.6|11470.5|11424.7|0
1557151200000|2019-05-06 14:00:00|11440.8|11395.2|11504.2|11458.2|11531.4|11485.4|11433.8|11388.2|0
1557237600000|2019-05-07 14:00:00|11413|11367.4|11421.2|11375.6|11445.2|11399.6|11382.6|11337.2|0
1557324000000|2019-05-08 14:00:00|11403.9|11358.3|11422.7|11377.1|11447.7|11402.1|11366.5|11321.1|0
1557410400000|2019-05-09 14:00:00|11433.8|11388.2|11442|11396.4|11455.3|11409.5|11401.1|11355.5|0
1557669600000|2019-05-12 14:00:00|11479.8|11434|11428.6|11383|11492.4|11446.6|11410|11364.4|0
1557756000000|2019-05-13 14:00:00|11326.6|11281.4|11448.9|11403.1|11462.2|11416.4|11326.6|11281.4|0
1557842400000|2019-05-14 14:00:00|11475.9|11430.1|11534.8|11488.8|11563.1|11516.9|11456.5|11410.7|0
1557928800000|2019-05-15 14:00:00|11568|11521.8|11561.4|11515.2|11571.8|11525.6|11507.6|11461.6|0
1558015200000|2019-05-16 14:00:00|11769.7|11722.7|11785.1|11738.1|11785.8|11738.8|11723.8|11677|0
1558274400000|2019-05-19 14:00:00|11805.7|11758.5|11852.6|11805.2|11895.5|11848.1|11805.7|11758.5|0
1558360800000|2019-05-20 14:00:00|11733.9|11687.1|11702.6|11655.8|11736.6|11689.8|11622.1|11575.7|0
1558447200000|2019-05-21 14:00:00|11752.8|11705.8|11684.4|11637.8|11782.6|11735.6|11684.4|11637.8|0
1558533600000|2019-05-22 14:00:00|11742.9|11696.1|11674.7|11628.1|11768.6|11721.6|11667.6|11621|0
1558620000000|2019-05-23 14:00:00|11589.8|11543.6|11404|11358.4|11589.8|11543.6|11399.7|11354.1|0
1558879200000|2019-05-26 14:00:00|11332.8|11287.6|11350|11304.6|11361.8|11316.4|11280.4|11235.4|0
1558965600000|2019-05-27 14:00:00|11271.8|11226.8|11338.3|11293.1|11367.1|11321.7|11267.9|11222.9|0
1559052000000|2019-05-28 14:00:00|11268.8|11223.8|11250.8|11205.8|11279.8|11234.8|11233.8|11189|0
1559138400000|2019-05-29 14:00:00|11131.7|11087.3|11101.6|11057.2|11185.3|11140.7|11089.5|11045.3|0
1559224800000|2019-05-30 14:00:00|11093.3|11049.1|11075.3|11031.1|11123.8|11079.4|11050|11005.8|0
1559484000000|2019-06-02 14:00:00|11019.8|10975.8|10976|10932.2|11039.3|10995.3|10943.8|10900.2|0
1559570400000|2019-06-03 14:00:00|10953.9|10910.1|10936.4|10892.8|10983.4|10939.6|10930.8|10887.2|0
1559656800000|2019-06-04 14:00:00|10948.7|10904.9|10943.3|10899.7|10988.6|10944.8|10934.5|10890.9|0
1559743200000|2019-06-05 14:00:00|11002.4|10958.4|10962.9|10919.1|11050.2|11006|10954.9|10911.1|0
1559829600000|2019-06-06 14:00:00|11000.5|10956.5|11088|11043.8|11092.8|11048.6|11000.5|10956.5|0
1560175200000|2019-06-10 14:00:00|11228.7|11183.9|11286.5|11241.5|11307.5|11262.3|11209|11164.2|0
1560261600000|2019-06-11 14:00:00|11363.9|11318.5|11353.5|11308.1|11377.2|11331.8|11325.8|11280.6|0
1560348000000|2019-06-12 14:00:00|11377.3|11331.9|11351.3|11305.9|11406.6|11361|11336.6|11291.4|0
1560434400000|2019-06-13 14:00:00|11315.7|11270.5|11315.7|11270.5|11354.6|11309.2|11278.5|11233.5|0
1560693600000|2019-06-16 14:00:00|11271.5|11226.5|11256.5|11211.5|11286.5|11241.5|11211.6|11166.8|0
1560780000000|2019-06-17 14:00:00|11322.6|11277.4|11325.3|11280.1|11390.3|11344.9|11322.6|11277.4|0
1560866400000|2019-06-18 14:00:00|11411.9|11366.3|11502.4|11456.4|11515.8|11469.8|11387.1|11341.7|0
1560952800000|2019-06-19 14:00:00|11547.2|11501.2|11557.7|11511.5|11594.3|11548.1|11536.3|11490.3|0
1561039200000|2019-06-20 14:00:00|11526.3|11480.3|11420.5|11374.9|11539.5|11493.5|11395.6|11350.2|0
1561298400000|2019-06-23 14:00:00|11305.4|11260.2|11338.6|11293.4|11350.6|11305.2|11294.8|11249.8|0
1561384800000|2019-06-24 14:00:00|11392.8|11347.4|11415.7|11370.1|11429.9|11384.3|11378.2|11332.8|0
1561471200000|2019-06-25 14:00:00|11396.9|11351.5|11384.7|11339.3|11438.1|11392.5|11360.6|11315.2|0
1561557600000|2019-06-26 14:00:00|11336.5|11291.3|11460.3|11414.5|11466|11420.2|11320.8|11275.6|0
1561644000000|2019-06-27 14:00:00|11433.8|11388.2|11439.4|11393.8|11523.7|11477.7|11423|11377.4|0
1561903200000|2019-06-30 14:00:00|11510.7|11464.7|11407.5|11361.9|11528.8|11482.8|11373.9|11328.5|0
1561989600000|2019-07-01 14:00:00|11490.9|11445.1|11444.1|11398.5|11515.9|11469.9|11430.1|11384.5|0
1562076000000|2019-07-02 14:00:00|11659.8|11613.2|11693.1|11646.5|11721.4|11674.6|11628.5|11582.1|0
1562162400000|2019-07-03 14:00:00|11734.5|11687.7|11731.3|11684.5|11794.5|11747.5|11690.7|11644.1|0
1562248800000|2019-07-04 14:00:00|11715.3|11668.5|11792.5|11745.5|11808.9|11761.7|11712.4|11665.6|0
1562508000000|2019-07-07 14:00:00|11761.4|11714.4|11706.3|11659.5|11773.7|11726.7|11680.7|11634.1|0
1562594400000|2019-07-08 14:00:00|11748.7|11701.7|11787.7|11740.7|11792.1|11745.1|11692.2|11645.6|0
1562680800000|2019-07-09 14:00:00|11912.8|11865.2|12025.5|11977.5|12026.8|11978.8|11904.5|11856.9|0
1562767200000|2019-07-10 14:00:00|12010|11962|12045.2|11997.2|12074.2|12026|11998|11950.2|0
1562853600000|2019-07-11 14:00:00|12039|11991|11969.3|11921.5|12039|11991|11955.3|11907.5|0
1563112800000|2019-07-14 14:00:00|11877.6|11830.2|11940.7|11893.1|11969.3|11921.5|11859|11811.6|0
1563199200000|2019-07-15 14:00:00|11892.5|11845.1|11945.7|11898.1|11970.3|11922.5|11892.5|11845.1|0
1563285600000|2019-07-16 14:00:00|11968.1|11920.3|12062.5|12014.3|12082.8|12034.6|11966.8|11919|0
1563372000000|2019-07-17 14:00:00|12036.8|11988.8|12021.1|11973.1|12061.3|12013.1|12000.6|11952.6|0
1563458400000|2019-07-18 14:00:00|11990.2|11942.4|12105.2|12056.8|12138.3|12089.9|11987|11939.2|0
1563717600000|2019-07-21 14:00:00|12087.5|12039.3|12107.4|12059|12140.9|12092.5|12087.5|12039.3|0
1563804000000|2019-07-22 14:00:00|12192.4|12143.8|12207.7|12158.9|12250.9|12201.9|12182.7|12134.1|0
1563890400000|2019-07-23 14:00:00|12271.1|12222.1|12272.2|12223.2|12293.5|12244.5|12252.4|12203.4|0
1563976800000|2019-07-24 14:00:00|12338|12288.8|12434.5|12384.9|12442.4|12392.8|12334.6|12285.4|0
1564063200000|2019-07-25 14:00:00|12417.8|12368.2|12419|12369.4|12454.2|12404.4|12363.3|12313.9|0
1564322400000|2019-07-28 14:00:00|12500.3|12450.3|12505.8|12455.8|12537.2|12487.2|12415.4|12365.8|0
1564408800000|2019-07-29 14:00:00|12565.8|12515.6|12552.7|12502.5|12578.9|12528.7|12501.8|12451.8|0
1564495200000|2019-07-30 14:00:00|12576.4|12526.2|12553|12502.8|12618.3|12567.9|12540.9|12490.9|0
1564581600000|2019-07-31 14:00:00|12433.3|12383.7|12479.3|12429.5|12490.2|12440.4|12380|12330.6|0
1564668000000|2019-08-01 14:00:00|12447.3|12397.7|12444.8|12395.2|12476.3|12426.5|12368.5|12319.1|0
1564927200000|2019-08-04 14:00:00|12387.7|12338.3|12288.6|12239.6|12402.4|12352.8|12270.8|12221.8|0
1565013600000|2019-08-05 14:00:00|11852.5|11805.1|11980.4|11932.6|12034.1|11986.1|11852.5|11805.1|0
1565100000000|2019-08-06 14:00:00|12085|12036.8|12152.9|12104.3|12173|12124.4|12021.9|11973.9|0
1565186400000|2019-08-07 14:00:00|11939.8|11892.2|12087.6|12039.4|12108.2|12059.8|11917.3|11869.7|0
1565272800000|2019-08-08 14:00:00|12116.8|12068.4|12059.8|12011.6|12116.8|12068.4|12032.6|11984.6|0
1565532000000|2019-08-11 14:00:00|12072.9|12024.7|12092.7|12044.5|12107.4|12059|12037.1|11989.1|0
1565618400000|2019-08-12 14:00:00|12077.3|12029.1|12132.1|12083.7|12178.7|12130.1|12077.3|12029.1|0
1565704800000|2019-08-13 14:00:00|12136.1|12087.7|12178.9|12130.3|12196.5|12147.9|12113.1|12064.7|0
1565791200000|2019-08-14 14:00:00|12027.2|11979.2|11926.4|11878.8|12074.2|12026|11886.6|11839.2|0
1565877600000|2019-08-15 14:00:00|11961.4|11913.6|11880.8|11833.4|11982.3|11934.5|11877.5|11830.1|0
1566136800000|2019-08-18 14:00:00|12010.3|11962.3|12048.9|12000.9|12088.3|12040.1|11995.5|11947.7|0
1566223200000|2019-08-19 14:00:00|12180.7|12132.1|12315.8|12266.6|12319|12269.8|12137.6|12089.2|0
1566309600000|2019-08-20 14:00:00|12095.5|12047.3|12080.1|12031.9|12161.6|12113|12014.5|11966.5|0
1566396000000|2019-08-21 14:00:00|12306.7|12257.5|12202.8|12154|12317|12267.8|12187|12138.4|0
1566482400000|2019-08-22 14:00:00|12163.3|12114.7|12179.7|12131.1|12182.5|12133.9|12082.4|12034.2|0
1566741600000|2019-08-25 14:00:00|12042|11994|12051.9|12003.7|12072.9|12024.7|12008.9|11960.9|0
1566828000000|2019-08-26 14:00:00|11991.5|11943.7|12010.7|11962.7|12053.5|12005.3|11990.2|11942.4|0
1566914400000|2019-08-27 14:00:00|12079|12030.8|12079.7|12031.5|12137.7|12089.3|12042.1|11994.1|0
1567000800000|2019-08-28 14:00:00|12073.9|12025.7|12143.9|12095.5|12164.1|12115.5|11971.2|11923.4|0
1567087200000|2019-08-29 14:00:00|12303.9|12254.7|12436.3|12386.7|12457.2|12407.4|12255.9|12206.9|0
1567346400000|2019-09-01 14:00:00|12445.2|12395.6|12367.3|12317.9|12447.2|12397.6|12349.3|12300.1|0
1567432800000|2019-09-02 14:00:00|12285|12236|12364.9|12315.5|12394.5|12345.1|12284.8|12235.8|0
1567519200000|2019-09-03 14:00:00|12338.9|12289.7|12355.6|12306.2|12382.4|12333|12314.9|12265.7|0
1567605600000|2019-09-04 14:00:00|12426.3|12376.7|12642.1|12591.7|12652.7|12602.1|12426.3|12376.7|0
1567692000000|2019-09-05 14:00:00|12687.5|12636.9|12769.4|12718.4|12772.1|12721.1|12681.5|12630.9|0
1567951200000|2019-09-08 14:00:00|12761.9|12710.9|12714.7|12663.9|12766.8|12715.8|12692.5|12641.9|0
1568037600000|2019-09-09 14:00:00|12702.2|12651.4|12606|12555.6|12719.2|12668.4|12575.3|12525.1|0
1568124000000|2019-09-10 14:00:00|12576.5|12526.3|12411.9|12362.3|12604.5|12554.1|12409.9|12360.3|0
1568210400000|2019-09-11 14:00:00|12544.2|12494.2|12405.5|12355.9|12595.3|12545.1|12399.3|12349.9|0
1568296800000|2019-09-12 14:00:00|12480.7|12430.9|12358.5|12309.1|12497.9|12448.1|12351.2|12301.8|0
1568556000000|2019-09-15 14:00:00|12368.7|12319.3|12458.6|12408.8|12465.9|12416.1|12361.6|12312.2|0
1568642400000|2019-09-16 14:00:00|12502.8|12452.8|12500.7|12450.7|12526.4|12476.4|12460.6|12410.8|0
1568728800000|2019-09-17 14:00:00|12557.6|12507.4|12445.9|12396.3|12557.6|12507.4|12423.6|12374|0
1568815200000|2019-09-18 14:00:00|12506.6|12456.6|12563.1|12512.9|12586|12535.8|12500.1|12450.1|0
1568901600000|2019-09-19 14:00:00|12725.2|12674.4|12599.5|12549.3|12736.8|12686|12586.4|12536.2|0
1569160800000|2019-09-22 14:00:00|12688.1|12637.5|12673.1|12622.5|12737.2|12686.4|12669.8|12619.2|0
1569247200000|2019-09-23 14:00:00|12686.5|12635.9|12613.9|12563.5|12687.3|12636.7|12584.5|12534.3|0
1569333600000|2019-09-24 14:00:00|12567.1|12516.9|12530.2|12480.2|12617.6|12567.2|12530.2|12480.2|0
1569420000000|2019-09-25 14:00:00|12569.7|12519.5|12521.4|12471.4|12593.9|12543.7|12497.9|12448.1|0
1569506400000|2019-09-26 14:00:00|12619.2|12568.8|12574.2|12524|12624.2|12573.8|12553.6|12503.4|0
1569765600000|2019-09-29 14:00:00|12572.5|12522.3|12625.2|12574.8|12683.4|12632.8|12570.6|12520.4|0
1569852000000|2019-09-30 14:00:00|12613.8|12563.4|12696.3|12645.7|12704.6|12653.8|12544.2|12494.2|0
1569938400000|2019-10-01 14:00:00|12661|12610.4|12493.2|12443.4|12676|12625.4|12482.5|12432.7|0
1570024800000|2019-10-02 14:00:00|12273.9|12224.9|12252.3|12203.3|12301.2|12252|12195.7|12147.1|0
1570111200000|2019-10-03 14:00:00|12272.4|12223.4|12273.6|12224.6|12299.4|12250.4|12204.4|12155.6|0
1570366800000|2019-10-06 13:00:00|12300.5|12251.3|12369.5|12320.1|12381|12331.6|12298|12249|0
1570453200000|2019-10-07 13:00:00|12466|12416.2|12418.7|12369.1|12492.8|12443|12412.2|12362.6|0
1570539600000|2019-10-08 13:00:00|12398.2|12348.8|12296.3|12247.3|12404.2|12354.6|12283|12234|0
1570626000000|2019-10-09 13:00:00|12300.1|12250.9|12352.8|12303.4|12388.2|12338.8|12270.3|12221.3|0
1570712400000|2019-10-10 13:00:00|12417.4|12367.8|12414.6|12365|12440|12390.4|12355.8|12306.4|0
1570971600000|2019-10-13 13:00:00|12525|12475|12465.6|12415.8|12569.7|12519.5|12465.6|12415.8|0
1571058000000|2019-10-14 13:00:00|12440.1|12390.5|12513.9|12463.9|12543.1|12493.1|12438.7|12389.1|0
1571144400000|2019-10-15 13:00:00|12668.9|12618.3|12752|12701|12769.9|12718.9|12654.7|12604.1|0
1571230800000|2019-10-16 13:00:00|12745.5|12694.7|12639.1|12588.7|12754.4|12703.4|12622.3|12571.9|0
1571317200000|2019-10-17 13:00:00|12592.1|12541.9|12496.5|12446.7|12593.6|12543.4|12460.4|12410.6|0
1571576400000|2019-10-20 13:00:00|12325.3|12276.1|12280.7|12231.7|12343.1|12293.9|12226.8|12178|0
1571662800000|2019-10-21 13:00:00|12322.7|12273.5|12336|12286.8|12363.8|12314.4|12304.8|12255.6|0
1571749200000|2019-10-22 13:00:00|12275.8|12226.8|12280.9|12231.9|12281.7|12232.7|12219.4|12170.6|0
1571835600000|2019-10-23 13:00:00|12383.3|12333.9|12339|12289.8|12396.7|12347.3|12333.1|12283.9|0
1571922000000|2019-10-24 13:00:00|12421.8|12372.2|12471|12421.2|12490.5|12440.7|12414.4|12364.8|0
1572181200000|2019-10-27 13:00:00|12481|12431.2|12378.6|12329.2|12481|12431.2|12376.1|12326.7|0
1572267600000|2019-10-28 13:00:00|12421.3|12371.7|12395|12345.6|12454.8|12405|12384.3|12334.9|0
1572354000000|2019-10-29 13:00:00|12351.8|12302.4|12198.4|12149.8|12402.5|12352.9|12188.7|12140.1|0
1572440400000|2019-10-30 13:00:00|12345.4|12296.2|12274.7|12225.7|12371.3|12321.9|12239.5|12190.7|0
1572526800000|2019-10-31 13:00:00|12243.2|12194.4|12354.7|12305.3|12370.3|12320.9|12243.2|12194.4|0
1572786000000|2019-11-03 13:00:00|12449.3|12399.7|12368.7|12319.3|12471.8|12422|12341.8|12292.6|0
1572872400000|2019-11-04 13:00:00|12439.2|12389.6|12373.9|12324.5|12439.2|12389.6|12325.5|12276.3|0
1572958800000|2019-11-05 13:00:00|12368.4|12319|12238.9|12190.1|12377|12327.6|12238.7|12189.9|0
1573045200000|2019-11-06 13:00:00|12311.4|12262.2|12521.9|12471.9|12532.4|12482.4|12311.4|12262.2|0
1573131600000|2019-11-07 13:00:00|12477.6|12427.8|12388.4|12339|12509.1|12459.1|12358.2|12308.8|0
1573390800000|2019-11-10 13:00:00|12477.6|12427.8|12537.5|12487.5|12566.4|12516.2|12468.2|12418.4|0
1573477200000|2019-11-11 13:00:00|12602.5|12552.1|12597.4|12547.2|12632.2|12581.8|12566.8|12516.6|0
1573563600000|2019-11-12 13:00:00|12639.5|12589.1|12479.9|12430.1|12673.9|12623.3|12474.8|12425|0
1573650000000|2019-11-13 13:00:00|12603.9|12553.5|12734.3|12683.5|12805.5|12754.3|12553|12502.8|0
1573736400000|2019-11-14 13:00:00|12802.6|12751.4|12866.4|12815|12901.9|12850.3|12787.4|12736.4|0
1573995600000|2019-11-17 13:00:00|12864.2|12812.8|12866.6|12815.2|12893.6|12842.2|12775.9|12724.9|0
1574082000000|2019-11-18 13:00:00|13107.7|13055.3|13058.3|13006.1|13119.8|13067.4|13010.8|12958.8|0
1574168400000|2019-11-19 13:00:00|12984|12932.2|12969.1|12917.3|13006|12954|12944.9|12893.3|0
1574254800000|2019-11-20 13:00:00|12955|12903.2|12939.3|12887.7|12982.2|12930.4|12843.4|12792.2|0
1574341200000|2019-11-21 13:00:00|12993.8|12942|13054.1|13001.9|13112.4|13060|12993.8|12942|0
1574600400000|2019-11-24 13:00:00|13101.8|13049.4|13042.5|12990.5|13109.4|13057|12999.1|12947.3|0
1574686800000|2019-11-25 13:00:00|13119.5|13067.1|13169.2|13116.6|13212.6|13159.8|13108.1|13055.7|0
1574773200000|2019-11-26 13:00:00|13197.6|13145|13319.2|13266|13320.5|13267.3|13193.1|13140.5|0
1574859600000|2019-11-27 13:00:00|13391.7|13338.3|13304.8|13251.6|13400.6|13347.2|13282.8|13229.8|0
1574946000000|2019-11-28 13:00:00|13337.1|13283.9|13325.9|13272.7|13382|13328.6|13303.8|13250.6|0
1575205200000|2019-12-01 13:00:00|13343.8|13290.6|13352.7|13299.3|13402.9|13349.3|13329.3|13276.1|0
1575291600000|2019-12-02 13:00:00|13071.6|13019.4|12906.4|12854.8|13072.2|13020|12881.6|12830.2|0
1575378000000|2019-12-03 13:00:00|12691.8|12641.2|12630.1|12579.7|12695.2|12644.6|12589.5|12539.3|0
1575464400000|2019-12-04 13:00:00|12721.1|12670.3|12709.8|12659|12726.7|12675.9|12608.2|12557.8|0
1575550800000|2019-12-05 13:00:00|12719.6|12668.8|12732.7|12681.9|12805.3|12754.1|12698|12647.4|0
1575810000000|2019-12-08 13:00:00|12740.9|12690.1|12682.4|12631.8|12767.7|12716.7|12658.9|12608.3|0
1575896400000|2019-12-09 13:00:00|12666.9|12616.3|12664.6|12614|12697.4|12646.8|12630.9|12580.5|0
1575982800000|2019-12-10 13:00:00|12795.6|12744.6|12755.1|12704.1|12823|12771.8|12684.5|12633.9|0
1576069200000|2019-12-11 13:00:00|12650.9|12600.3|12670.4|12619.8|12688.9|12638.3|12597.4|12547.2|0
1576155600000|2019-12-12 13:00:00|12619.8|12569.4|12565.2|12515|12645.1|12594.7|12550.6|12500.4|0
1576414800000|2019-12-15 13:00:00|12621.4|12571|12606.9|12556.5|12652.9|12602.3|12577.7|12527.5|0
1576501200000|2019-12-16 13:00:00|12651.8|12601.2|12603.9|12553.5|12662.1|12611.5|12593.9|12543.7|0
1576587600000|2019-12-17 13:00:00|12623.8|12573.4|12689.6|12639|12713.5|12662.7|12611.9|12561.5|0
1576674000000|2019-12-18 13:00:00|12684.8|12634.2|12661|12610.4|12759.8|12708.8|12647.1|12596.7|0
1576760400000|2019-12-19 13:00:00|12665.2|12614.6|12579.3|12529.1|12665.2|12614.6|12554.4|12504.2|0
1577019600000|2019-12-22 13:00:00|12557|12506.8|12643|12592.6|12665.6|12615|12543.5|12493.5|0
1577106000000|2019-12-23 13:00:00|12594.2|12544|12537|12487|12623.4|12573|12527.5|12477.5|0
1577365200000|2019-12-26 13:00:00|12558.2|12508|12594.8|12544.6|12596.4|12546.2|12519.5|12469.5|0
1577624400000|2019-12-29 13:00:00|12583.1|12532.9|12599.8|12549.6|12600|12549.8|12509.4|12459.4|0
1577710800000|2019-12-30 13:00:00|12453.7|12403.9|12267.5|12218.5|12463.9|12414.1|12249.8|12200.8|0
1577883600000|2020-01-01 13:00:00|12226.8|12178|12260.3|12211.3|12296.2|12247.2|12183.4|12134.8|0
1577970000000|2020-01-02 13:00:00|12380.6|12331.2|12272.8|12223.8|12417.5|12367.9|12256.7|12207.7|0
1578229200000|2020-01-05 13:00:00|12178.2|12129.6|12228.6|12179.8|12236.6|12187.8|12155.9|12107.3|0
1578315600000|2020-01-06 13:00:00|12339|12289.8|12460.1|12410.3|12473.9|12424.1|12319.1|12269.9|0
1578402000000|2020-01-07 13:00:00|12447.7|12398.1|12436.1|12386.5|12469.8|12420|12306.3|12257.1|0
1578488400000|2020-01-08 13:00:00|12591|12540.8|12513|12463|12611.6|12561.2|12465.5|12415.7|0
1578574800000|2020-01-09 13:00:00|12632.7|12582.3|12744.9|12694.1|12748.5|12697.7|12629.7|12579.3|0
1578834000000|2020-01-12 13:00:00|12643.6|12593.2|12634.2|12583.8|12680.8|12630.2|12608.7|12558.3|0
1578920400000|2020-01-13 13:00:00|12715.5|12664.7|12845|12793.8|12864.4|12813|12689.9|12639.3|0
1579006800000|2020-01-14 13:00:00|12844.9|12793.7|12811.4|12760.2|12848.5|12797.3|12738.6|12687.8|0
1579093200000|2020-01-15 13:00:00|12970.1|12918.3|12975.2|12923.4|13016.4|12964.4|12939.3|12887.7|0
1579179600000|2020-01-16 13:00:00|13081.6|13029.4|13108.4|13056|13121.2|13068.8|13072.2|13020|0
1579438800000|2020-01-19 13:00:00|13155.6|13103|13144.3|13091.9|13163.6|13111|13058.5|13006.3|0
1579525200000|2020-01-20 13:00:00|13214|13161.2|13260.3|13207.3|13273.6|13220.6|13187.3|13134.7|0
1579611600000|2020-01-21 13:00:00|13490|13436.2|13653.4|13598.8|13659.8|13605.2|13450.2|13396.6|0
1579698000000|2020-01-22 13:00:00|13667.9|13613.3|13523.3|13469.3|13672.3|13617.7|13472|13418.2|0
1579784400000|2020-01-23 13:00:00|13605.2|13550.8|13548.7|13494.7|13634.6|13580.2|13535.3|13481.3|0
1580130000000|2020-01-27 13:00:00|13252.5|13199.5|13450.9|13397.3|13459.3|13405.5|13252.1|13199.1|0
1580216400000|2020-01-28 13:00:00|13202.8|13150|13133.8|13081.4|13220.2|13167.4|13080.9|13028.7|0
1580302800000|2020-01-29 13:00:00|13182.6|13130|13162|13109.4|13219.5|13166.7|13093.1|13040.9|0
1580389200000|2020-01-30 13:00:00|13285.1|13232.1|13224.4|13171.6|13287.4|13234.4|13164.1|13111.5|0
1580648400000|2020-02-02 13:00:00|13047.4|12995.4|13156.2|13103.6|13175|13122.4|13047.4|12995.4|0
1580734800000|2020-02-03 13:00:00|13164.2|13111.6|13283.3|13230.3|13288.6|13235.6|13157.4|13104.8|0
1580821200000|2020-02-04 13:00:00|13309.3|13256.1|13246.7|13193.9|13380|13326.6|13200.9|13148.3|0
1580907600000|2020-02-05 13:00:00|13446.8|13393.2|13343.3|13290.1|13462.8|13409|13253.1|13200.1|0
1580994000000|2020-02-06 13:00:00|13448.9|13395.3|13399.6|13346.2|13458.6|13404.8|13347.8|13294.6|0
1581253200000|2020-02-09 13:00:00|13436.4|13382.8|13442.4|13388.8|13475.1|13421.3|13334.5|13281.3|0
1581339600000|2020-02-10 13:00:00|13498.8|13445|13512.1|13458.1|13577.5|13523.3|13458|13404.2|0
1581426000000|2020-02-11 13:00:00|13513.1|13459.1|13527.2|13473.2|13565.4|13511.2|13504.2|13450.2|0
1581512400000|2020-02-12 13:00:00|13483.6|13429.8|13370.4|13317|13517.5|13463.5|13329.4|13276.2|0
1581598800000|2020-02-13 13:00:00|13394.3|13340.9|13457.2|13403.4|13509.3|13455.3|13379.2|13325.8|0
1581858000000|2020-02-16 13:00:00|13341.6|13288.4|13478.6|13424.8|13483.5|13429.7|13341.6|13288.4|0
1581944400000|2020-02-17 13:00:00|13442.7|13389.1|13501.2|13447.4|13538.4|13484.4|13425.2|13371.6|0
1582030800000|2020-02-18 13:00:00|13406.8|13353.2|13473.2|13419.4|13484.8|13431|13390.3|13336.9|0
1582117200000|2020-02-19 13:00:00|13560.3|13506.1|13609.8|13555.4|13663.9|13609.3|13549.2|13495.2|0
1582203600000|2020-02-20 13:00:00|13574.9|13520.7|13527.7|13473.7|13576.1|13521.9|13435.8|13382.2|0
1582462800000|2020-02-23 13:00:00|13301.7|13248.5|13214.9|13162.1|13338.1|13284.9|13205.4|13152.6|0
1582549200000|2020-02-24 13:00:00|12968.2|12916.4|12953.2|12901.4|13074.1|13021.9|12885.5|12834.1|0
1582635600000|2020-02-25 13:00:00|12891.7|12840.3|12683.5|12632.9|12891.7|12840.3|12590.8|12540.6|0
1582722000000|2020-02-26 13:00:00|12702.9|12652.1|12609|12558.6|12824|12772.8|12605.8|12555.4|0
1582808400000|2020-02-27 13:00:00|12337.5|12288.3|12248.9|12200.1|12408|12358.4|12233.2|12184.4|0
1583067600000|2020-03-01 13:00:00|12039|11991|12268|12219|12288.6|12239.6|12021.2|11973.2|0
1583154000000|2020-03-02 13:00:00|12389.7|12340.3|12372.4|12323|12517.6|12467.6|12329.9|12280.7|0
1583240400000|2020-03-03 13:00:00|12151.5|12102.9|12176.4|12127.8|12267.8|12218.8|12128.4|12080|0
1583326800000|2020-03-04 13:00:00|12454.7|12404.9|12374.8|12325.4|12477.1|12427.3|12277.4|12228.4|0
1583413200000|2020-03-05 13:00:00|12313.7|12264.5|12414.4|12364.8|12479.3|12429.5|12295.7|12246.7|0
1583672400000|2020-03-08 13:00:00|12070.7|12022.5|12057.6|12009.4|12190.6|12142|11988.5|11940.7|0
1583758800000|2020-03-09 13:00:00|11622|11575.6|12121.8|12073.4|12121.8|12073.4|11533.2|11487.2|0
1583845200000|2020-03-10 13:00:00|11982.1|11934.3|11876.7|11829.3|11982.1|11934.3|11780.1|11733.1|0
1583931600000|2020-03-11 13:00:00|11706.8|11660|11451.8|11406|11899.6|11852|11228.1|11183.3|0
1584018000000|2020-03-12 13:00:00|10691.4|10648.8|11726|11679.2|11955.4|11907.6|10682|10639.4|0
1584277200000|2020-03-15 13:00:00|11795.6|11748.6|11886.8|11839.4|12253.2|12204.2|11714.6|11667.8|0
1584363600000|2020-03-16 13:00:00|11769.6|11722.6|12599.9|12549.7|12702|12651.2|11692.3|11645.7|0
1584450000000|2020-03-17 13:00:00|12628.3|12577.9|12531.2|12481.2|12768.8|12717.8|12184.6|12136|0
1584536400000|2020-03-18 13:00:00|12593.1|12542.9|12424.2|12374.6|13065.3|13013.1|12410.6|12361|0
1584622800000|2020-03-19 13:00:00|12738.6|12687.8|12080|12031.8|12747.9|12697.1|11996.7|11948.9|0
1584882000000|2020-03-22 13:00:00|11564.7|11518.5|11830.7|11783.5|11863.7|11816.3|11272.6|11227.6|0
1584968400000|2020-03-23 13:00:00|11573.4|11527.2|11733.2|11686.4|11781.8|11734.8|11434.2|11388.6|0
1585054800000|2020-03-24 13:00:00|12080.5|12032.3|11709.2|11662.4|12238.1|12189.3|11517.8|11471.8|0
1585141200000|2020-03-25 13:00:00|11992.7|11944.9|12022.1|11974.1|12237.5|12188.7|11864|11816.6|0
1585227600000|2020-03-26 13:00:00|12230.6|12181.8|11581.2|11535|12362.1|12312.7|11526.2|11480.2|0
1585486800000|2020-03-29 13:00:00|11515.1|11469.1|12195.1|12146.5|12297.9|12248.9|11515.1|11469.1|0
1585573200000|2020-03-30 13:00:00|12216.9|12168.1|11665.9|11619.3|12358.7|12309.3|11633.2|11586.8|0
1585659600000|2020-03-31 13:00:00|11976.8|11929|11978.6|11930.8|12080|12031.8|11770.9|11723.9|0
1585746000000|2020-04-01 13:00:00|11795|11748|11991|11943.2|12043.2|11995.2|11785.6|11738.6|0
1585832400000|2020-04-02 13:00:00|11940.1|11892.5|11830.9|11783.7|12097.4|12049.2|11779|11732|0
1586095200000|2020-04-05 14:00:00|12019.8|11971.8|12256.4|12207.4|12421.1|12371.5|12019.8|11971.8|0
1586181600000|2020-04-06 14:00:00|12366.3|12316.9|12100.6|12052.2|12396.3|12346.9|11979.4|11931.6|0
1586268000000|2020-04-07 14:00:00|12217.2|12168.4|12000.1|11952.1|12286.1|12237.1|11981.7|11933.9|0
1586354400000|2020-04-08 14:00:00|11946.3|11898.7|11890.7|11843.3|11966.1|11918.3|11840.1|11792.9|0
1586786400000|2020-04-13 14:00:00|11955.2|11907.4|12248.2|12199.4|12266|12217|11955.2|11907.4|0
1586872800000|2020-04-14 14:00:00|12331.4|12282.2|12228.1|12179.3|12432.9|12383.3|12209.6|12160.8|0
1586959200000|2020-04-15 14:00:00|12190|12141.4|12505.5|12455.5|12521.2|12471.2|12190|12141.4|0
1587045600000|2020-04-16 14:00:00|12591|12540.8|12575.8|12525.6|12718.5|12667.7|12467.6|12417.8|0
1587304800000|2020-04-19 14:00:00|12540.7|12490.7|12435.8|12386.2|12689.5|12638.9|12429.5|12379.9|0
1587391200000|2020-04-20 14:00:00|12391.7|12342.3|12075.6|12027.4|12445|12395.4|12039.7|11991.7|0
1587477600000|2020-04-21 14:00:00|12017.3|11969.3|12185.4|12136.8|12220.8|12172|11929.5|11881.9|0
1587564000000|2020-04-22 14:00:00|12163.1|12114.5|12048.8|12000.8|12187.3|12138.7|11990.7|11942.9|0
1587650400000|2020-04-23 14:00:00|12080.3|12032.1|12035.9|11987.9|12150.7|12102.1|11989.6|11941.8|0
1587909600000|2020-04-26 14:00:00|12137.3|12088.9|12200.4|12151.6|12230.1|12181.3|12015|11967|0
1587996000000|2020-04-27 14:00:00|12221.6|12172.8|12219.8|12171|12271.3|12222.3|12153.2|12104.6|0
1588082400000|2020-04-28 14:00:00|12024.5|11976.5|11957|11909.2|12045.4|11997.4|11893.8|11846.4|0
1588168800000|2020-04-29 14:00:00|12014.8|11966.8|12002.2|11954.2|12121.4|12073|11855.7|11808.3|0
1588255200000|2020-04-30 14:00:00|11838.2|11791|11663.3|11616.7|11939.4|11891.8|11654.4|11607.8|0
1588514400000|2020-05-03 14:00:00|11582.1|11535.9|11872.6|11825.2|11887.5|11840.1|11557.8|11511.6|0
1588600800000|2020-05-04 14:00:00|11854.7|11807.3|11904.3|11856.7|11951.4|11903.6|11796.8|11749.8|0
1588687200000|2020-05-05 14:00:00|11819.7|11772.5|11827|11779.8|11881.8|11834.4|11735.6|11688.8|0
1588773600000|2020-05-06 14:00:00|11834.3|11787.1|11721.1|11674.3|11853.2|11805.8|11705.1|11658.3|0
1588860000000|2020-05-07 14:00:00|11802.7|11755.5|11726.5|11679.7|11843.5|11796.3|11679.1|11632.5|0
1589119200000|2020-05-10 14:00:00|11701.2|11654.4|11765.6|11718.6|11818.1|11770.9|11680.3|11633.7|0
1589205600000|2020-05-11 14:00:00|11785.8|11738.8|11794.3|11747.3|11875.3|11827.9|11726|11679.2|0
1589292000000|2020-05-12 14:00:00|11729.4|11682.6|11757|11710|11765.5|11718.5|11587.4|11541.2|0
1589378400000|2020-05-13 14:00:00|11762.9|11715.9|11723.5|11676.7|11807.4|11760.2|11689.1|11642.5|0
1589464800000|2020-05-14 14:00:00|11665|11618.4|11748.1|11701.3|11794.6|11747.6|11641.6|11595.2|0
1589724000000|2020-05-17 14:00:00|11852.5|11805.1|11854.2|11806.8|11916.6|11869|11800.3|11753.1|0
1589810400000|2020-05-18 14:00:00|12048|12000|11820.2|11773|12048|12000|11808.9|11761.7|0
1589896800000|2020-05-19 14:00:00|11799.2|11752|11770.4|11723.4|11830.2|11783|11720.8|11674|0
1589983200000|2020-05-20 14:00:00|11805.1|11757.9|11737.8|11691|11805.1|11757.9|11689.1|11642.5|0
1590069600000|2020-05-21 14:00:00|11623|11576.6|11590.3|11544.1|11684.8|11638.2|11551.4|11505.2|0
1590415200000|2020-05-25 14:00:00|11779|11732|11884.9|11837.5|11937.7|11890.1|11763.7|11716.7|0
1590501600000|2020-05-26 14:00:00|11790.3|11743.3|11740.3|11693.5|11884.8|11837.4|11732.3|11685.5|0
1590588000000|2020-05-27 14:00:00|11797.4|11750.4|11833.1|11785.9|11929.7|11882.1|11784.4|11737.4|0
1590674400000|2020-05-28 14:00:00|11828.6|11781.4|11914.3|11866.7|11976.1|11928.3|11675.8|11629.2|0
1590933600000|2020-05-31 14:00:00|11830.9|11783.7|11869|11821.6|11886.7|11839.3|11767|11720|0
1591020000000|2020-06-01 14:00:00|11853.9|11806.5|12008.7|11960.7|12014.4|11966.4|11811.2|11764|0
1591106400000|2020-06-02 14:00:00|12029.3|11981.3|12118|12069.6|12136.8|12088.4|11909.8|11862.2|0
1591192800000|2020-06-03 14:00:00|12220.5|12171.7|12273.5|12224.5|12356.9|12307.5|12168.1|12119.5|0
1591279200000|2020-06-04 14:00:00|12325.8|12276.6|12343.2|12294|12371.5|12322.1|12251.4|12202.4|0
1591624800000|2020-06-08 14:00:00|12553.9|12503.7|12632.9|12582.5|12658.6|12608|12455|12405.2|0
1591711200000|2020-06-09 14:00:00|12674.3|12623.7|12710|12659.2|12728|12677.2|12589.2|12539|0
1591797600000|2020-06-10 14:00:00|12529.3|12479.3|12364.9|12315.5|12543.5|12493.5|12289.7|12240.7|0
1591884000000|2020-06-11 14:00:00|12419|12369.4|12326.6|12277.4|12419|12369.4|12220.5|12171.7|0
1592143200000|2020-06-14 14:00:00|12171.3|12122.7|12051.1|12002.9|12234.5|12185.7|12048.6|12000.6|0
1592229600000|2020-06-15 14:00:00|12241.6|12192.8|12352.2|12302.8|12394.7|12345.3|12160.1|12111.5|0
1592316000000|2020-06-16 14:00:00|12402.7|12353.1|12561.2|12511|12583.8|12533.6|12380.8|12331.4|0
1592402400000|2020-06-17 14:00:00|12620.9|12570.5|12512.8|12462.8|12651.5|12600.9|12478.8|12429|0
1592488800000|2020-06-18 14:00:00|12684.3|12633.7|12511.8|12461.8|12694.4|12643.8|12489.4|12439.6|0
1592748000000|2020-06-21 14:00:00|12513.5|12463.5|12403.2|12353.6|12513.5|12463.5|12335|12285.8|0
1592834400000|2020-06-22 14:00:00|12415|12365.4|12301|12251.8|12436.6|12387|12251.9|12202.9|0
1592920800000|2020-06-23 14:00:00|12320.7|12271.5|12335.4|12286.2|12364.4|12315|12269.5|12220.5|0
1593007200000|2020-06-24 14:00:00|12198.4|12149.8|12262|12213|12365.3|12315.9|12198.4|12149.8|0
1593093600000|2020-06-25 14:00:00|12286.2|12237.2|12315|12265.8|12379|12329.6|12228.2|12179.4|0
1593352800000|2020-06-28 14:00:00|12217.5|12168.7|12277.4|12228.4|12320.1|12270.9|12215.6|12166.8|0
1593439200000|2020-06-29 14:00:00|12496.8|12447|12543.8|12493.8|12640.1|12589.7|12469.5|12419.7|0
1593525600000|2020-06-30 14:00:00|12491.8|12442|12458.4|12408.6|12567.5|12517.3|12413.5|12363.9|0
1593612000000|2020-07-01 14:00:00|12521.6|12471.6|12648|12597.6|12697.3|12646.7|12521.6|12471.6|0
1593698400000|2020-07-02 14:00:00|12738|12687.2|12836.3|12785.1|12867|12815.6|12717.3|12666.5|0
1593957600000|2020-07-05 14:00:00|12847.5|12796.3|12831.5|12780.3|12919|12867.4|12802.9|12751.7|0
1594044000000|2020-07-06 14:00:00|12858.6|12807.2|12918.6|12867|12947.3|12895.7|12777.6|12726.6|0
1594130400000|2020-07-07 14:00:00|12943.8|12892.2|12969.1|12917.3|13057.8|13005.6|12907.9|12856.3|0
1594216800000|2020-07-08 14:00:00|12932.5|12880.9|12884.9|12833.5|12987.5|12935.7|12852.8|12801.4|0
1594303200000|2020-07-09 14:00:00|12765.6|12714.6|12888.3|12836.9|12912.7|12861.1|12765.6|12714.6|0
1594562400000|2020-07-12 14:00:00|12971.3|12919.5|12994.3|12942.5|13055.9|13003.7|12936.6|12885|0
1594648800000|2020-07-13 14:00:00|12984.2|12932.4|13009.7|12957.7|13027.4|12975.4|12927.2|12875.6|0
1594735200000|2020-07-14 14:00:00|13075.5|13023.3|13111.2|13058.8|13140.4|13088|13014.3|12962.3|0
1594821600000|2020-07-15 14:00:00|13104.6|13052.2|13022.7|12970.7|13142.9|13090.5|12967.1|12915.3|0
1594908000000|2020-07-16 14:00:00|13065.1|13012.9|13052.7|13000.5|13129.8|13077.4|12989.6|12937.8|0
1595167200000|2020-07-19 14:00:00|13039.6|12987.6|13014.8|12962.8|13072.3|13020.1|12981.6|12929.8|0
1595253600000|2020-07-20 14:00:00|13085.8|13033.6|13182.3|13129.7|13205.2|13152.4|13017.5|12965.5|0
1595340000000|2020-07-21 14:00:00|13107.5|13055.1|13028.5|12976.5|13156.5|13103.9|13004.5|12952.5|0
1595426400000|2020-07-22 14:00:00|12978|12926.2|12999|12947.2|13043.4|12991.4|12946.9|12895.3|0
1595512800000|2020-07-23 14:00:00|12961.4|12909.6|12989.6|12937.8|13017.6|12965.6|12921.5|12869.9|0
1595772000000|2020-07-26 14:00:00|13092.5|13040.3|13031|12979|13092.5|13040.3|13007.5|12955.5|0
1595858400000|2020-07-27 14:00:00|13120|13067.6|12989.9|12938.1|13189.6|13137|12983|12931.2|0
1595944800000|2020-07-28 14:00:00|13075.7|13023.5|13056|13003.8|13113.7|13061.3|13011|12959|0
1596031200000|2020-07-29 14:00:00|13080.4|13028.2|13228.1|13175.3|13266.8|13213.8|13080.4|13028.2|0
1596117600000|2020-07-30 14:00:00|13203.9|13151.1|12887.5|12836.1|13203.9|13151.1|12864.4|12813|0
1596376800000|2020-08-02 14:00:00|12947.3|12895.7|13055.7|13003.5|13089.8|13037.6|12904|12852.4|0
1596463200000|2020-08-03 14:00:00|13253.6|13200.6|13341.7|13288.5|13349|13295.8|13216.6|13163.8|0
1596549600000|2020-08-04 14:00:00|13204.8|13152|13150.3|13097.9|13235|13182.2|13124.2|13071.8|0
1596636000000|2020-08-05 14:00:00|13171.7|13119.1|13092.7|13040.5|13174.9|13122.3|13060.8|13008.6|0
1596722400000|2020-08-06 14:00:00|13115.8|13063.4|13042.8|12990.8|13171.3|13118.7|12989.1|12937.3|0
1596981600000|2020-08-09 14:00:00|13140.2|13087.8|13338.6|13285.4|13391.1|13337.7|13123.2|13070.8|0
1597068000000|2020-08-10 14:00:00|13329.4|13276.2|13338.5|13285.3|13453.8|13400|13287|13234|0
1597154400000|2020-08-11 14:00:00|13412.5|13358.9|13408.4|13354.8|13481|13427.2|13314|13260.8|0
1597240800000|2020-08-12 14:00:00|13568.5|13514.3|13539|13485|13616.1|13561.7|13521.5|13467.5|0
1597327200000|2020-08-13 14:00:00|13557.9|13503.7|13584.4|13530.2|13643.2|13588.8|13541.1|13487.1|0
1597586400000|2020-08-16 14:00:00|13521|13467|13488.5|13434.7|13528.7|13474.7|13410.4|13356.8|0
1597672800000|2020-08-17 14:00:00|13551.4|13497.4|13345.5|13292.3|13584.3|13530.1|13245.1|13192.3|0
1597759200000|2020-08-18 14:00:00|13257.8|13204.8|13295.7|13242.7|13343.3|13290.1|13224.5|13171.7|0
1597845600000|2020-08-19 14:00:00|13150.3|13097.9|13199.9|13147.3|13241.6|13188.8|13134.2|13081.8|0
1597932000000|2020-08-20 14:00:00|13345.7|13292.5|13146.2|13093.8|13364.3|13310.9|13127|13074.6|0
1598191200000|2020-08-23 14:00:00|13090.5|13038.3|13227.6|13174.8|13278.9|13225.9|13090.5|13038.3|0
1598277600000|2020-08-24 14:00:00|13284.2|13231.2|13048.3|12996.3|13293.7|13240.7|13039.3|12987.3|0
1598364000000|2020-08-25 14:00:00|13086.6|13034.4|13092.7|13040.5|13121|13068.6|13027.7|12975.7|0
1598450400000|2020-08-26 14:00:00|13090.5|13038.3|13159.3|13106.7|13293.8|13240.8|13090.5|13038.3|0
1598536800000|2020-08-27 14:00:00|13112.1|13059.7|12970.8|12919|13112.2|13059.8|12960.8|12909|0
1598796000000|2020-08-30 14:00:00|12876.2|12824.8|12890.5|12839.1|12926.4|12874.8|12840.4|12789.2|0
1598882400000|2020-08-31 14:00:00|12664.9|12614.3|12529.1|12479.1|12684.3|12633.7|12474.3|12424.5|0
1598968800000|2020-09-01 14:00:00|12680.1|12629.5|12765.5|12714.5|12800.1|12749.1|12662.3|12611.7|0
1599055200000|2020-09-02 14:00:00|12887.4|12836|12905.9|12854.3|12967.2|12915.4|12863.4|12812|0
1599141600000|2020-09-03 14:00:00|12631.1|12580.7|12455.4|12405.6|12674.8|12624.2|12452.7|12402.9|0
1599400800000|2020-09-06 14:00:00|12361.7|12312.3|12371.6|12322.2|12394.5|12345.1|12290.7|12241.7|0
1599487200000|2020-09-07 14:00:00|12426.3|12376.7|12338.6|12289.4|12459.8|12410|12301|12251.8|0
1599573600000|2020-09-08 14:00:00|12167.7|12119.1|12153.9|12105.3|12252.5|12203.5|12120.2|12071.8|0
1599660000000|2020-09-09 14:00:00|12303.8|12254.6|12232.2|12183.4|12303.8|12254.6|12147.2|12098.8|0
1599746400000|2020-09-10 14:00:00|12128.8|12080.4|12196|12147.4|12234.1|12185.3|12108.6|12060.2|0
1600005600000|2020-09-13 14:00:00|12232.4|12183.6|12180.6|12132|12232.4|12183.6|12134|12085.6|0
1600092000000|2020-09-14 14:00:00|12118.3|12069.9|12121.2|12072.8|12163.5|12114.9|12065.2|12017|0
1600178400000|2020-09-15 14:00:00|12223.8|12175|12234.7|12185.9|12250.5|12201.5|12183.1|12134.5|0
1600264800000|2020-09-16 14:00:00|12252.8|12203.8|12190.1|12141.5|12252.8|12203.8|12093.8|12045.6|0
1600351200000|2020-09-17 14:00:00|12213.2|12164.4|12137.5|12089.1|12245.8|12197|12081.3|12033.1|0
1600610400000|2020-09-20 14:00:00|12095.3|12047.1|12128.5|12080.1|12164.6|12116|12070.4|12022.2|0
1600696800000|2020-09-21 14:00:00|12169.6|12121|12246.5|12197.7|12306.6|12257.4|12161.9|12113.3|0
1600783200000|2020-09-22 14:00:00|12437.2|12387.6|12662.3|12611.7|12662.3|12611.7|12437.2|12387.6|0
1600869600000|2020-09-23 14:00:00|12545.7|12495.7|12538.1|12488.1|12552.5|12502.3|12468.2|12418.4|0
1600956000000|2020-09-24 14:00:00|12498.5|12448.7|12500.1|12450.1|12547.4|12497.4|12436.5|12386.9|0
1601215200000|2020-09-27 14:00:00|12389.1|12339.7|12282.5|12233.5|12389.3|12339.9|12267.6|12218.6|0
1601301600000|2020-09-28 14:00:00|12243.6|12194.8|12142.2|12093.8|12243.6|12194.8|12108.9|12060.5|0
1601388000000|2020-09-29 14:00:00|12017.7|11969.7|11921.4|11873.8|12139|12090.6|11920.3|11872.7|0
1601474400000|2020-09-30 14:00:00|11962.5|11914.7|11944.6|11897|12058.9|12010.7|11921.9|11874.3|0
1601560800000|2020-10-01 14:00:00|11882.6|11835.2|11900.3|11852.7|11935.2|11887.6|11805.2|11758|0
1601816400000|2020-10-04 13:00:00|12092.2|12044|12108.8|12060.4|12153.5|12104.9|12024.1|11976.1|0
1601902800000|2020-10-05 13:00:00|12189.8|12141.2|12121.9|12073.5|12208.8|12160|12076|12027.8|0
1601989200000|2020-10-06 13:00:00|12137.6|12089.2|12369|12319.6|12377|12327.6|12125.9|12077.5|0
1602075600000|2020-10-07 13:00:00|12353.4|12304|12369.9|12320.5|12467.1|12417.3|12323.5|12274.3|0
1602162000000|2020-10-08 13:00:00|12342.8|12293.6|12399.3|12349.9|12421.2|12371.6|12339.4|12290.2|0
1602421200000|2020-10-11 13:00:00|12330.4|12281.2|12422.3|12372.7|12435.9|12386.3|12303.5|12254.3|0
1602507600000|2020-10-12 13:00:00|12557.5|12507.3|12638.4|12588|12651.3|12600.7|12508|12458|0
1602594000000|2020-10-13 13:00:00|12679.3|12628.7|12728.3|12677.5|12772.7|12721.7|12679.3|12628.7|0
1602680400000|2020-10-14 13:00:00|12755.5|12704.5|12746.5|12695.7|12808.6|12757.4|12662.4|12611.8|0
1602766800000|2020-10-15 13:00:00|12729.9|12679.1|12647.2|12596.8|12749.8|12699|12614.8|12564.4|0
1603026000000|2020-10-18 13:00:00|12694.5|12643.9|12758.9|12707.9|12774.3|12723.3|12668.4|12617.8|0
1603112400000|2020-10-19 13:00:00|12650.8|12600.2|12650.3|12599.8|12756.1|12705.1|12629.7|12579.3|0
1603198800000|2020-10-20 13:00:00|12600.9|12550.5|12511.7|12461.7|12600.9|12550.5|12494.8|12445|0
1603285200000|2020-10-21 13:00:00|12383.2|12333.8|12482.1|12432.3|12538.2|12488.2|12289.3|12240.3|0
1603371600000|2020-10-22 13:00:00|12512.5|12462.5|12514.1|12464.1|12525.9|12475.9|12433.6|12384|0
1603630800000|2020-10-25 13:00:00|12649.2|12598.8|12578.3|12528.1|12748.1|12697.3|12563|12512.8|0
1603717200000|2020-10-26 13:00:00|12565|12514.8|12487.7|12437.9|12593.3|12543.1|12413.3|12363.7|0
1603803600000|2020-10-27 13:00:00|12516.5|12466.5|12728.6|12677.8|12752.8|12701.8|12515.2|12465.2|0
1603890000000|2020-10-28 13:00:00|12678.7|12628.1|12674.8|12624.2|12774.7|12723.7|12633.4|12583|0
1603976400000|2020-10-29 13:00:00|12644.7|12594.3|12516.8|12466.8|12685.3|12634.7|12516.8|12466.8|0
1604235600000|2020-11-01 13:00:00|12539.1|12489.1|12602.5|12552.1|12603.7|12553.3|12500.3|12450.3|0
1604322000000|2020-11-02 13:00:00|12536.1|12486.1|12665.5|12614.9|12708|12657.2|12517.2|12467.2|0
1604408400000|2020-11-03 13:00:00|12680|12629.4|12474.1|12424.3|12693.9|12643.3|12469.1|12419.3|0
1604494800000|2020-11-04 13:00:00|12600.7|12550.3|12657.4|12606.8|12709.1|12658.3|12563.3|12513.1|0
1604581200000|2020-11-05 13:00:00|12700|12649.4|12715.3|12664.5|12789.1|12738.1|12680.9|12630.3|0
1604840400000|2020-11-08 13:00:00|12903.2|12851.6|12954.7|12902.9|13042|12990|12901.8|12850.2|0
1604926800000|2020-11-09 13:00:00|12938.4|12886.8|12540.4|12490.4|13005.7|12953.7|12532|12482|0
1605013200000|2020-11-10 13:00:00|12592.2|12542|12713.1|12662.3|12747.1|12696.3|12501.4|12451.4|0
1605099600000|2020-11-11 13:00:00|12779.7|12728.7|12721.8|12671|12828|12776.8|12709.2|12658.4|0
1605186000000|2020-11-12 13:00:00|12785.3|12734.3|12670.1|12619.5|12822.6|12771.4|12664.1|12613.5|0
1605445200000|2020-11-15 13:00:00|12754.3|12703.3|12775.6|12724.6|12787.4|12736.4|12745.9|12695.1|0
1605531600000|2020-11-16 13:00:00|12706.6|12655.8|12786.1|12735.1|12806.3|12755.1|12704.5|12653.7|0
1605618000000|2020-11-17 13:00:00|12845.1|12793.9|12824|12772.8|12846.1|12794.9|12750.8|12699.8|0
1605704400000|2020-11-18 13:00:00|12788.4|12737.4|12696.1|12645.5|12810.1|12758.9|12689.9|12639.3|0
1605790800000|2020-11-19 13:00:00|12702.9|12652.1|12731.3|12680.5|12776.8|12725.8|12661|12610.4|0
1606050000000|2020-11-22 13:00:00|12715.8|12665|12663.1|12612.5|12733.5|12682.7|12632.9|12582.5|0
1606136400000|2020-11-23 13:00:00|12657.5|12606.9|12722|12671.2|12784.1|12733.1|12657.5|12606.9|0
1606222800000|2020-11-24 13:00:00|12716.7|12665.9|12700|12649.4|12791.9|12740.9|12669|12618.4|0
1606309200000|2020-11-25 13:00:00|12757.4|12706.4|12697.7|12647.1|12823.2|12772|12696.3|12645.7|0
1606395600000|2020-11-26 13:00:00|12725.7|12674.9|12588.2|12538|12753.1|12702.1|12568.7|12518.5|0
1606654800000|2020-11-29 13:00:00|12509.2|12459.2|12470.9|12421.1|12621.8|12571.4|12392.1|12342.7|0
1606741200000|2020-11-30 13:00:00|12472.1|12422.3|12548.1|12498.1|12600.2|12549.9|12425.3|12375.7|0
1606827600000|2020-12-01 13:00:00|12535.4|12485.4|12570|12519.8|12610.3|12559.9|12493.3|12443.5|0
1606914000000|2020-12-02 13:00:00|12540.9|12490.9|12510.7|12460.7|12580.1|12529.9|12484.8|12435|0
1607000400000|2020-12-03 13:00:00|12534|12484|12566.2|12516|12621|12570.6|12533.4|12483.4|0
1607259600000|2020-12-06 13:00:00|12694.6|12644|12758.1|12707.1|12763.4|12712.4|12684.9|12634.3|0
1607346000000|2020-12-07 13:00:00|12731.6|12680.8|12872.5|12821.1|12913.1|12861.5|12716.5|12665.7|0
1607432400000|2020-12-08 13:00:00|12962.4|12910.6|12932.6|12881|12985.1|12933.3|12906.7|12855.1|0
1607518800000|2020-12-09 13:00:00|12918.6|12867|12856.2|12804.8|12987.6|12935.8|12852.4|12801|0
1607605200000|2020-12-10 13:00:00|12787.3|12736.3|12774.1|12723.1|12825.8|12774.6|12729.5|12678.7|0
1607864400000|2020-12-13 13:00:00|12870|12818.6|12885|12833.6|12935.1|12883.5|12813.9|12762.7|0
1607950800000|2020-12-14 13:00:00|12901.2|12849.6|12834.2|12783|12974.9|12923.1|12833.3|12782.1|0
1608037200000|2020-12-15 13:00:00|12828.1|12776.9|12894.6|12843.2|12975.8|12924|12818.9|12767.7|0
1608123600000|2020-12-16 13:00:00|12943.1|12891.5|12916.5|12864.9|12994.7|12942.9|12899.8|12848.4|0
1608210000000|2020-12-17 13:00:00|12923|12871.4|12711.8|12661|13058.6|13006.4|12698.9|12648.3|0
1608469200000|2020-12-20 13:00:00|12741.6|12690.8|12737.6|12686.8|12838.3|12787.1|12674|12623.4|0
1608555600000|2020-12-21 13:00:00|12662.5|12611.9|12619.2|12568.8|12668.8|12618.2|12553.7|12503.5|0
1608642000000|2020-12-22 13:00:00|12772.3|12721.3|12743.8|12693|12802.9|12751.7|12701.3|12650.5|0
1608728400000|2020-12-23 13:00:00|12826.8|12775.6|12748.9|12698.1|12839.6|12788.4|12741.1|12690.3|0
1609160400000|2020-12-28 13:00:00|12872.2|12820.8|12806.6|12755.4|12914.5|12862.9|12748.5|12697.7|0
1609246800000|2020-12-29 13:00:00|12795.2|12744.2|12806.1|12754.9|12806.1|12754.9|12698.4|12647.8|0
1609333200000|2020-12-30 13:00:00|12789.1|12738.1|12716.5|12665.7|12804.6|12753.4|12701.4|12650.6|0
1609678800000|2021-01-03 13:00:00|12806.2|12755|12876.8|12825.4|12910.9|12859.3|12778.6|12727.6|0
1609765200000|2021-01-04 13:00:00|12775.3|12724.3|12874.3|12822.9|12892.5|12841.1|12765.6|12714.6|0
1609851600000|2021-01-05 13:00:00|12815.5|12764.3|12706.3|12655.5|12816.7|12765.5|12680.2|12629.6|0
1609938000000|2021-01-06 13:00:00|12801.4|12750.2|12852|12800.6|12907.6|12856|12757.9|12706.9|0
1610024400000|2021-01-07 13:00:00|12890.9|12839.5|12930.4|12878.8|12935.8|12884.2|12817.7|12766.5|0
1610283600000|2021-01-10 13:00:00|12953.2|12901.4|12756.8|12705.8|12953.2|12901.4|12713.7|12662.9|0
1610370000000|2021-01-11 13:00:00|12711|12660.2|12732.7|12681.9|12766.8|12715.8|12653.6|12603|0
1610456400000|2021-01-12 13:00:00|12631.4|12581|12532.2|12482.2|12631.4|12581|12473.5|12423.7|0
1610542800000|2021-01-13 13:00:00|12540.7|12490.7|12589.8|12539.6|12644.1|12593.7|12516.2|12466.2|0
1610629200000|2021-01-14 13:00:00|12557.2|12507|12560.7|12510.5|12579.4|12529.2|12493.3|12443.5|0
1610888400000|2021-01-17 13:00:00|12582.1|12531.9|12483|12433.2|12599.2|12549|12458.2|12408.4|0
1610974800000|2021-01-18 13:00:00|12584.6|12534.4|12557.3|12507.1|12615.9|12565.5|12504.5|12454.5|0
1611061200000|2021-01-19 13:00:00|12556.3|12506.1|12583.7|12533.5|12629.4|12579|12549|12499|0
1611147600000|2021-01-20 13:00:00|12685.2|12634.6|12710.9|12660.1|12756.9|12705.9|12679.4|12628.8|0
1611234000000|2021-01-21 13:00:00|12782.6|12731.6|12774.2|12723.2|12853.2|12801.8|12746|12695.2|0
1611493200000|2021-01-24 13:00:00|12878.2|12826.8|12910.3|12858.7|12942.7|12891.1|12841.8|12790.6|0
1611666000000|2021-01-26 13:00:00|13061.7|13009.5|13098.2|13046|13146.3|13093.9|12934.8|12883.2|0
1611752400000|2021-01-27 13:00:00|13023.3|12971.3|12912.1|12860.5|13040.9|12988.9|12826.1|12774.9|0
1611838800000|2021-01-28 13:00:00|12996.6|12944.8|12965.2|12913.4|13122.7|13070.3|12906|12854.4|0
1612098000000|2021-01-31 13:00:00|12878.9|12827.5|12966.6|12914.8|13037.9|12985.9|12865.4|12814|0
1612184400000|2021-02-01 13:00:00|12950.9|12899.2|12964.4|12912.6|12988.9|12937.1|12886.9|12835.5|0
1612270800000|2021-02-02 13:00:00|13023.9|12971.9|13078.4|13026.2|13107.2|13054.8|12949.6|12898|0
1612357200000|2021-02-03 13:00:00|13033.8|12981.8|12977.1|12925.3|13041.4|12989.4|12928.2|12876.6|0
1612443600000|2021-02-04 13:00:00|13095.6|13043.4|13017.2|12965.2|13095.6|13043.4|13005.5|12953.5|0
1612702800000|2021-02-07 13:00:00|12955|12903.2|13113.7|13061.3|13117.6|13065.2|12939.8|12888.2|0
1612789200000|2021-02-08 13:00:00|13008.3|12956.3|13004.2|12952.2|13091.6|13039.4|12990.8|12939|0
1612875600000|2021-02-09 13:00:00|12989.1|12937.3|13125.9|13073.5|13153|13100.4|12973.4|12921.6|0
1612962000000|2021-02-10 13:00:00|13054.1|13001.9|12990.4|12938.6|13090.2|13038|12978.3|12926.5|0
1613048400000|2021-02-11 13:00:00|12992.8|12941|12983.9|12932.1|13042.2|12990.2|12976.6|12924.8|0
1613307600000|2021-02-14 13:00:00|13056.4|13004.2|13041|12989|13070.3|13018.1|12982.8|12931|0
1613394000000|2021-02-15 13:00:00|12970.5|12918.7|12989.1|12937.3|13041.1|12989.1|12914.8|12863.2|0
1613480400000|2021-02-16 13:00:00|12747.6|12696.8|12605.7|12555.3|12795|12744|12509.7|12459.7|0
1613566800000|2021-02-17 13:00:00|12494.2|12444.4|12553.4|12503.2|12609.7|12559.3|12467.7|12417.9|0
1613653200000|2021-02-18 13:00:00|12534.2|12484.2|12574.5|12524.3|12626.6|12576.2|12455.8|12406|0
1613912400000|2021-02-21 13:00:00|12496.5|12446.7|12507.7|12457.7|12537.2|12487.2|12411.6|12362|0
1613998800000|2021-02-22 13:00:00|12453.2|12403.4|12460.5|12410.7|12473.8|12424|12381.1|12331.7|0
1614085200000|2021-02-23 13:00:00|12583.4|12533.2|12577.2|12527|12632.9|12582.5|12500.1|12450.1|0
1614171600000|2021-02-24 13:00:00|12448.3|12398.7|12523.3|12473.3|12629.8|12579.4|12434.9|12385.3|0
1614258000000|2021-02-25 13:00:00|12426.8|12377.2|12319.8|12270.6|12432|12382.4|12226.6|12177.8|0
1614517200000|2021-02-28 13:00:00|12420.3|12370.7|12431.2|12381.6|12497.5|12447.7|12389.4|12340|0
1614603600000|2021-03-01 13:00:00|12519|12469|12554.6|12504.4|12578|12527.8|12462.1|12412.3|0
1614690000000|2021-03-02 13:00:00|12587.4|12537.2|12394.7|12345.3|12607.9|12557.5|12379.2|12329.8|0
1614776400000|2021-03-03 13:00:00|12274.8|12225.8|12157.2|12108.6|12274.8|12225.8|12111.6|12063.2|0
1614862800000|2021-03-04 13:00:00|12230.3|12181.5|12219.1|12170.3|12286.1|12237.1|12188.7|12140.1|0
1615122000000|2021-03-07 13:00:00|12491.5|12441.7|12348.5|12299.3|12573|12522.8|12333.5|12284.3|0
1615208400000|2021-03-08 13:00:00|12482.1|12432.3|12375.1|12325.7|12535.3|12485.3|12343.6|12294.4|0
1615294800000|2021-03-09 13:00:00|12513.8|12463.8|12376.6|12327.2|12534.3|12484.3|12356.9|12307.5|0
1615381200000|2021-03-10 13:00:00|12445.3|12395.7|12294.5|12245.5|12446.6|12397|12256.4|12207.4|0
1615467600000|2021-03-11 13:00:00|12306.2|12257|12325.3|12276.1|12352.1|12302.7|12266.5|12217.5|0
1615726800000|2021-03-14 13:00:00|12363.4|12314|12339.7|12290.5|12392.4|12343|12277.1|12228.1|0
1615813200000|2021-03-15 13:00:00|12384.4|12335|12438.8|12389.2|12475.1|12425.3|12365.7|12316.3|0
1615899600000|2021-03-16 13:00:00|12409.1|12359.5|12323.8|12274.6|12435.8|12386.2|12273.6|12224.6|0
1615986000000|2021-03-17 13:00:00|12328.4|12279.2|12243.1|12194.3|12346.7|12297.5|12202.7|12153.9|0
1616072400000|2021-03-18 13:00:00|12188.5|12139.9|12274.4|12225.4|12279.6|12230.6|12129.6|12081.2|0
1616331600000|2021-03-21 13:00:00|12295.8|12246.8|12441.3|12391.7|12480.5|12430.7|12274.5|12225.5|0
1616418000000|2021-03-22 13:00:00|12417.5|12367.9|12424.1|12374.5|12528.4|12478.4|12400.6|12351|0
1616504400000|2021-03-23 13:00:00|12493.8|12444|12580.3|12530.1|12605.8|12555.4|12482.8|12433|0
1616590800000|2021-03-24 13:00:00|12598.5|12548.3|12534.7|12484.7|12598.5|12548.3|12511.5|12461.5|0
1616677200000|2021-03-25 13:00:00|12597.8|12547.6|12609.5|12559.1|12642.2|12591.8|12528.2|12478.2|0
1616936400000|2021-03-28 13:00:00|12573|12522.8|12560.2|12510|12624.6|12574.2|12490.2|12440.4|0
1617022800000|2021-03-29 13:00:00|12595.8|12545.6|12442.1|12392.5|12631.9|12581.5|12414.7|12365.1|0
1617109200000|2021-03-30 13:00:00|12481.8|12432|12596.6|12546.4|12660.1|12609.5|12463.2|12413.4|0
1617195600000|2021-03-31 13:00:00|12547.3|12497.3|12552.4|12502.2|12558.9|12508.7|12465.3|12415.5|0
1617631200000|2021-04-05 14:00:00|12658.8|12608.2|12589.6|12539.4|12687.1|12636.5|12554.3|12504.1|0
1617717600000|2021-04-06 14:00:00|12661|12610.4|12618.7|12568.3|12679.2|12628.6|12591.2|12541|0
1617804000000|2021-04-07 14:00:00|12687.7|12637.1|12741.8|12691|12774.3|12723.3|12681.2|12630.6|0
1617890400000|2021-04-08 14:00:00|12672|12621.4|12591.3|12541.1|12672.4|12621.8|12545|12495|0
1618149600000|2021-04-11 14:00:00|12582.8|12532.6|12555.6|12505.4|12619.1|12568.7|12530.8|12480.8|0
1618236000000|2021-04-12 14:00:00|12619|12568.6|12659.1|12608.5|12663.6|12613|12605.4|12555|0
1618322400000|2021-04-13 14:00:00|12694.2|12643.6|12686.7|12636.1|12696.2|12645.6|12627.2|12576.8|0
1618408800000|2021-04-14 14:00:00|12621.1|12570.7|12792|12741|12802.8|12751.6|12574|12523.8|0
1618495200000|2021-04-15 14:00:00|12822|12770.8|12722.5|12671.7|12833.7|12782.5|12721.6|12670.8|0
1618754400000|2021-04-18 14:00:00|12743.2|12692.4|12722.2|12671.4|12773.8|12722.8|12703.6|12652.8|0
1618840800000|2021-04-19 14:00:00|12706.1|12655.3|12608.5|12558.1|12706.1|12655.3|12587.8|12537.6|0
1618927200000|2021-04-20 14:00:00|12638.3|12587.9|12594|12543.8|12638.3|12587.9|12475|12425.2|0
1619013600000|2021-04-21 14:00:00|12665.5|12614.9|12735.5|12684.7|12764.1|12713.1|12623.1|12572.7|0
1619100000000|2021-04-22 14:00:00|12778.3|12727.3|12653.2|12602.6|12778.3|12727.3|12622|12571.6|0
1619359200000|2021-04-25 14:00:00|12565.1|12514.9|12570.1|12519.9|12579.9|12529.7|12488.9|12439.1|0
1619445600000|2021-04-26 14:00:00|12455.1|12405.3|12511.7|12461.7|12519|12469|12390.8|12341.4|0
1619532000000|2021-04-27 14:00:00|12556.8|12506.6|12514.4|12464.4|12567|12516.8|12457.9|12408.1|0
1619618400000|2021-04-28 14:00:00|12509.3|12459.3|12354.3|12304.9|12509.3|12459.3|12334.3|12285.1|0
1619704800000|2021-04-29 14:00:00|12293.3|12244.3|12242.4|12193.6|12358.7|12309.3|12202.5|12153.7|0
1619964000000|2021-05-02 14:00:00|12282.8|12233.8|12177.9|12129.3|12294.1|12245.1|12147.3|12098.9|0
1620050400000|2021-05-03 14:00:00|12177.4|12128.8|12275.3|12226.3|12307.9|12258.7|12160.5|12111.9|0
1620136800000|2021-05-04 14:00:00|12155.5|12106.9|12314.6|12265.4|12354.6|12305.2|12155.5|12106.9|0
1620223200000|2021-05-05 14:00:00|12266.2|12217.2|12189|12140.4|12286.3|12237.3|12166.2|12117.6|0
1620309600000|2021-05-06 14:00:00|12139.9|12091.5|12164.1|12115.5|12252.6|12203.6|12136.5|12088.1|0
1620568800000|2021-05-09 14:00:00|12199.9|12151.1|12261.3|12212.3|12333.7|12284.5|12150.4|12101.8|0
1620655200000|2021-05-10 14:00:00|12288.5|12239.5|12325.1|12275.9|12379.1|12329.7|12266.4|12217.4|0
1620741600000|2021-05-11 14:00:00|12297.7|12248.7|12180.6|12132|12319.1|12269.9|12146.7|12098.3|0
1620828000000|2021-05-12 14:00:00|12261|12212|12160.1|12111.5|12326.1|12276.9|12152.2|12103.6|0
1620914400000|2021-05-13 14:00:00|12312.7|12263.5|12340.2|12291|12388.6|12339.2|12298.8|12249.8|0
1621173600000|2021-05-16 14:00:00|12291.5|12242.5|12303.4|12254.2|12368|12318.6|12270.4|12221.4|0
1621260000000|2021-05-17 14:00:00|12296.9|12247.9|12300.3|12251.1|12350.1|12300.7|12259.3|12210.3|0
1621346400000|2021-05-18 14:00:00|12133.9|12085.5|12209.9|12161.1|12236|12187.2|12114.9|12066.5|0
1621432800000|2021-05-19 14:00:00|12272.5|12223.5|12295.5|12246.5|12311.6|12262.4|12212.5|12163.7|0
1621519200000|2021-05-20 14:00:00|12385|12335.6|12487.9|12438.1|12520.2|12470.2|12372.1|12322.7|0
1621778400000|2021-05-23 14:00:00|12502.6|12452.6|12486.8|12437|12527.4|12477.4|12409.8|12360.2|0
1621864800000|2021-05-24 14:00:00|12538.6|12488.6|12594|12543.8|12595.5|12545.3|12488.9|12439.1|0
1621951200000|2021-05-25 14:00:00|12575.4|12525.2|12599|12548.8|12653.9|12603.3|12556.1|12505.9|0
1622037600000|2021-05-26 14:00:00|12478.3|12428.5|12543.2|12493.2|12546.9|12496.9|12445|12395.4|0
1622124000000|2021-05-27 14:00:00|12631.2|12580.8|12593.9|12543.7|12661.6|12611|12579.5|12529.3|0
1622383200000|2021-05-30 14:00:00|12597.5|12547.3|12530.5|12480.5|12655.6|12605|12522|12472|0
1622469600000|2021-05-31 14:00:00|12506.6|12456.6|12563.2|12513|12590.8|12540.6|12431|12381.4|0
1622556000000|2021-06-01 14:00:00|12502.7|12452.7|12682.2|12631.6|12701.4|12650.6|12484.6|12434.8|0
1622642400000|2021-06-02 14:00:00|12772.5|12721.5|12802.9|12751.7|12846.3|12795.1|12760.2|12709.2|0
1622728800000|2021-06-03 14:00:00|12842.6|12791.4|12961.5|12909.7|12984.4|12932.6|12841.1|12789.9|0
1622988000000|2021-06-06 14:00:00|12952.5|12900.7|13006.7|12954.7|13043.6|12991.6|12934|12882.4|0
1623074400000|2021-06-07 14:00:00|13033.5|12981.5|12997.7|12945.9|13074.7|13022.5|12957.1|12905.3|0
1623160800000|2021-06-08 14:00:00|12969.1|12917.3|12792.3|12741.3|12992.2|12940.4|12791.7|12740.7|0
1623247200000|2021-06-09 14:00:00|12812.7|12761.5|12833.3|12782.1|12879.7|12828.3|12800.1|12749.1|0
1623333600000|2021-06-10 14:00:00|12876.8|12825.4|12830.5|12779.3|12881|12829.6|12786.7|12735.7|0
1623679200000|2021-06-14 14:00:00|12970.5|12918.7|13037.5|12985.5|13106.1|13053.7|12958.9|12907.1|0
1623765600000|2021-06-15 14:00:00|13044.8|12992.8|13065.6|13013.4|13162.1|13109.5|13008.6|12956.6|0
1623852000000|2021-06-16 14:00:00|12937.3|12885.7|12857.5|12806.1|12947.2|12895.6|12848.2|12797|0
1623938400000|2021-06-17 14:00:00|12909.4|12857.8|12854.4|12803|12991|12939.2|12827.7|12776.5|0
1624197600000|2021-06-20 14:00:00|12785.4|12734.4|12907.7|12856.1|12913.1|12861.5|12712.2|12661.4|0
1624284000000|2021-06-21 14:00:00|12966.2|12914.4|12919.8|12868.2|13010.9|12958.9|12901|12849.4|0
1624370400000|2021-06-22 14:00:00|12915.7|12864.1|12814.7|12763.5|12943.6|12892|12790.3|12739.3|0
1624456800000|2021-06-23 14:00:00|12809.9|12758.7|13061|13008.8|13146.1|13093.7|12673.2|12622.6|0
1624543200000|2021-06-24 14:00:00|13155.4|13102.8|12953.3|12901.5|13162.1|13109.5|12944|12892.4|0
1624802400000|2021-06-27 14:00:00|13046.6|12994.6|13136.9|13084.5|13158|13105.4|13033.8|12981.8|0
1624888800000|2021-06-28 14:00:00|13080.3|13028.1|13152.4|13099.8|13160.2|13107.6|13070.5|13018.3|0
1624975200000|2021-06-29 14:00:00|13215.7|13162.9|13231.5|13178.7|13312.6|13259.4|13184.2|13131.6|0
1625061600000|2021-06-30 14:00:00|13214.3|13161.5|13073.3|13021.1|13219.6|13166.8|13048.7|12996.7|0
1625148000000|2021-07-01 14:00:00|13094.2|13042|13033.5|12981.5|13094.2|13042|13022.1|12970.1|0
1625407200000|2021-07-04 14:00:00|13011|12959|13039.5|12987.5|13096.7|13044.5|13003.6|12951.6|0
1625493600000|2021-07-05 14:00:00|13057|13004.8|12928.5|12876.9|13057|13004.8|12921.2|12869.6|0
1625580000000|2021-07-06 14:00:00|12978.8|12927|13145.4|13093|13168.9|13116.3|12964.5|12912.7|0
1625666400000|2021-07-07 14:00:00|13257.4|13204.4|13307.2|13254|13316.7|13263.5|13237.6|13184.8|0
1625752800000|2021-07-08 14:00:00|13123.7|13071.3|13191.4|13138.8|13196|13143.4|13096.4|13044.2|0
1626012000000|2021-07-11 14:00:00|13295.1|13242.1|13178.2|13125.6|13295.7|13242.7|13140.1|13087.7|0
1626098400000|2021-07-12 14:00:00|13218.6|13165.8|13257.5|13204.5|13280.3|13227.3|13189.7|13137.1|0
1626184800000|2021-07-13 14:00:00|13274.6|13221.6|13364|13310.6|13377.9|13324.5|13253.7|13200.7|0
1626271200000|2021-07-14 14:00:00|13320.2|13267|13317.2|13264|13415.2|13361.6|13285.8|13232.8|0
1626357600000|2021-07-15 14:00:00|13315.9|13262.7|13313.5|13260.3|13346.4|13293.2|13271.3|13218.3|0
1626616800000|2021-07-18 14:00:00|13246.9|13194.1|13395|13341.6|13395.3|13341.9|13241.9|13189.1|0
1626703200000|2021-07-19 14:00:00|13337.4|13284.2|13435.7|13382.1|13435.7|13382.1|13304|13250.8|0
1626789600000|2021-07-20 14:00:00|13431.7|13378.1|13497.4|13443.6|13546.7|13492.7|13428.5|13374.9|0
1626876000000|2021-07-21 14:00:00|13515.8|13461.8|13523.1|13469.1|13568.1|13513.9|13462.4|13408.6|0
1626962400000|2021-07-22 14:00:00|13505.6|13451.6|13617.8|13563.4|13617.8|13563.4|13500.1|13446.3|0
1627221600000|2021-07-25 14:00:00|13606.4|13552|13566.9|13512.7|13612.3|13557.9|13530.6|13476.6|0
1627308000000|2021-07-26 14:00:00|13533.1|13479.1|13551|13497|13596|13541.8|13471.2|13417.4|0
1627394400000|2021-07-27 14:00:00|13594.1|13539.9|13494.7|13440.9|13626.5|13572.1|13465.6|13411.8|0
1627480800000|2021-07-28 14:00:00|13456.5|13402.7|13448.9|13395.3|13532.2|13478.2|13431.9|13378.3|0
1627567200000|2021-07-29 14:00:00|13442.8|13389.2|13385.9|13332.5|13442.8|13389.2|13363.3|13309.9|0
1627826400000|2021-08-01 14:00:00|13521.5|13467.5|13596.6|13542.4|13648.4|13594|13521.5|13467.5|0
1627912800000|2021-08-02 14:00:00|13603.7|13549.3|13586.5|13532.3|13645.5|13591.1|13556.7|13502.5|0
1627999200000|2021-08-03 14:00:00|13661.4|13606.8|13661.1|13606.5|13674.8|13620.2|13618.4|13564|0
1628085600000|2021-08-04 14:00:00|13658.8|13604.2|13779.6|13724.6|13787|13732|13635.8|13581.4|0
1628172000000|2021-08-05 14:00:00|13769.3|13714.3|13761.9|13706.9|13793.6|13738.6|13720.4|13665.6|0
1628431200000|2021-08-08 14:00:00|13804.9|13749.7|13753.9|13698.9|13851.1|13795.9|13746.6|13691.8|0
1628517600000|2021-08-09 14:00:00|13785.2|13730.2|13808.8|13753.6|13829.6|13774.4|13762.7|13707.7|0
1628604000000|2021-08-10 14:00:00|13836|13780.8|13840.7|13785.5|13886.3|13830.9|13822.8|13767.6|0
1628690400000|2021-08-11 14:00:00|13959.4|13903.6|13910.9|13855.3|13969.8|13914|13895|13839.6|0
1628776800000|2021-08-12 14:00:00|14002.5|13946.7|14063.1|14006.9|14063.1|14006.9|13998.1|13942.3|0
1629036000000|2021-08-15 14:00:00|14034.5|13978.5|14218.7|14161.9|14266.8|14209.8|14016.8|13960.8|0
1629122400000|2021-08-16 14:00:00|14287.8|14230.8|14232.9|14176.1|14384.2|14326.8|14182|14125.4|0
1629208800000|2021-08-17 14:00:00|14239.3|14182.5|14337|14279.8|14419.9|14362.3|14236.2|14179.4|0
1629295200000|2021-08-18 14:00:00|14289.2|14232.2|14319.9|14262.7|14322.7|14265.5|14179.5|14122.9|0
1629381600000|2021-08-19 14:00:00|14410.5|14352.9|14443.9|14386.3|14590.6|14532.4|14393.9|14336.5|0
1629640800000|2021-08-22 14:00:00|14536.5|14478.5|14394.2|14336.8|14537|14479|14332.2|14275|0
1629727200000|2021-08-23 14:00:00|14379.2|14321.8|14211.8|14155|14379.2|14321.8|14200.6|14144|0
1629813600000|2021-08-24 14:00:00|14206|14149.2|14133.9|14077.5|14206|14149.2|14051.5|13995.5|0
1629900000000|2021-08-25 14:00:00|13985|13929.2|13999.4|13943.6|14130.7|14074.3|13940|13884.4|0
1629986400000|2021-08-26 14:00:00|14039|13983|14004.5|13948.5|14055.1|13998.9|13938.2|13882.6|0
1630245600000|2021-08-29 14:00:00|14072|14015.8|14123.9|14067.5|14138|14081.6|13937.7|13882.1|0
1630332000000|2021-08-30 14:00:00|14116.1|14059.7|14291.6|14234.6|14318.6|14261.4|14104.9|14048.5|0
1630418400000|2021-08-31 14:00:00|14223|14166.2|14048|13992|14225.7|14168.9|13987.9|13932.1|0
1630504800000|2021-09-01 14:00:00|13971|13915.2|13906.6|13851|13971|13915.2|13785.3|13730.3|0
1630591200000|2021-09-02 14:00:00|13986.5|13930.7|13912.1|13856.5|13990.3|13934.5|13877.2|13821.8|0
1630850400000|2021-09-05 14:00:00|13835.5|13780.3|13870.5|13815.1|13908|13852.4|13698.7|13644.1|0
1630936800000|2021-09-06 14:00:00|13918.1|13862.5|13853|13797.6|13928.8|13873.2|13825|13769.8|0
1631023200000|2021-09-07 14:00:00|13686.3|13631.7|13673.7|13619.1|13730|13675.2|13647.2|13592.8|0
1631109600000|2021-09-08 14:00:00|13684.2|13629.6|13591.2|13537|13721.2|13666.4|13556.9|13502.7|0
1631196000000|2021-09-09 14:00:00|13677.2|13622.6|13607.3|13552.9|13687.3|13632.7|13561.9|13507.7|0
1631455200000|2021-09-12 14:00:00|13574.8|13520.6|13612.3|13557.9|13673.2|13618.6|13541.3|13487.3|0
1631541600000|2021-09-13 14:00:00|13538.1|13484.1|13527.4|13473.4|13560.2|13506|13413.3|13359.7|0
1631628000000|2021-09-14 14:00:00|13450.4|13396.8|13478.3|13424.5|13523.8|13469.8|13430.1|13376.5|0
1631714400000|2021-09-15 14:00:00|13485.8|13432|13531|13477|13566.5|13512.3|13430.6|13377|0
1631800800000|2021-09-16 14:00:00|13583.7|13529.5|13437.3|13383.7|13583.7|13529.5|13420.6|13367|0
1632060000000|2021-09-19 14:00:00|13368.6|13315.2|13396.9|13343.5|13444.2|13390.6|13355.1|13301.7|0
1632146400000|2021-09-20 14:00:00|13384.1|13330.7|13449.1|13395.5|13490.1|13436.3|13308.1|13254.9|0
1632232800000|2021-09-21 14:00:00|13441.1|13387.5|13440.6|13387|13515.1|13461.1|13413.9|13360.3|0
1632319200000|2021-09-22 14:00:00|13449.2|13395.6|13506.1|13452.1|13566.6|13512.4|13449.2|13395.6|0
1632405600000|2021-09-23 14:00:00|13446.8|13393.2|13529.1|13475.1|13534.9|13480.9|13418.6|13365|0
1632664800000|2021-09-26 14:00:00|13543.1|13489.1|13527.4|13473.4|13562.4|13508.2|13483.5|13429.7|0
1632751200000|2021-09-27 14:00:00|13360.1|13306.7|13295.4|13242.4|13415.2|13361.6|13261.5|13208.5|0
1632837600000|2021-09-28 14:00:00|13186.6|13134|13255.8|13202.8|13312.8|13259.6|13125.5|13073.1|0
1632924000000|2021-09-29 14:00:00|13482.9|13429.1|13586.2|13532|13634.9|13580.5|13475.8|13422|0
1633010400000|2021-09-30 14:00:00|13467.9|13414.1|13455.4|13401.6|13541.2|13487.2|13437.5|13383.9|0
1633870800000|2021-10-10 13:00:00|13675.7|13621.1|13696.1|13641.5|13721.9|13667.1|13564|13509.8|0
1633957200000|2021-10-11 13:00:00|13730.8|13676|13704.7|13649.9|13823.4|13768.2|13675.5|13620.9|0
1634043600000|2021-10-12 13:00:00|13792.2|13737.2|13833|13777.8|13858|13802.6|13764.1|13709.1|0
1634130000000|2021-10-13 13:00:00|13937.7|13882.1|13864|13808.6|13948.7|13893.1|13831.4|13776.2|0
1634216400000|2021-10-14 13:00:00|13842.6|13787.4|13859.9|13804.5|13865.4|13810|13682|13627.4|0
1634475600000|2021-10-17 13:00:00|13880.2|13824.8|13820.5|13765.3|13893.7|13838.3|13812.7|13757.5|0
1634562000000|2021-10-18 13:00:00|13848.3|13793.1|13875|13819.6|13947.3|13891.7|13809.1|13753.9|0
1634648400000|2021-10-19 13:00:00|13989.3|13933.5|13968.9|13913.1|14009.2|13953.2|13909|13853.4|0
1634734800000|2021-10-20 13:00:00|13817.8|13762.6|13763.9|13708.9|13841.5|13786.3|13748.9|13694.1|0
1634821200000|2021-10-21 13:00:00|13772.3|13717.3|13894.8|13839.4|13913.7|13858.1|13762.8|13707.8|0
1635080400000|2021-10-24 13:00:00|13947.7|13892.1|13979.1|13923.3|14046.2|13990.2|13944.1|13888.5|0
1635166800000|2021-10-25 13:00:00|13974.6|13918.8|13834.5|13779.3|13987.5|13931.7|13819.3|13764.1|0
1635253200000|2021-10-26 13:00:00|13684.3|13629.7|13574.5|13520.3|13705.2|13650.4|13439.5|13385.9|0
1635339600000|2021-10-27 13:00:00|13481.1|13427.3|13494.6|13440.8|13571.1|13516.9|13414|13360.4|0
1635426000000|2021-10-28 13:00:00|13442.9|13389.3|13372.6|13319.2|13472.6|13418.8|13341.5|13288.3|0
1635685200000|2021-10-31 13:00:00|13514.7|13460.7|13415.5|13361.9|13532.2|13478.2|13385.6|13332.2|0
1635771600000|2021-11-01 13:00:00|13423.5|13369.9|13476.8|13423|13527.9|13473.9|13413.6|13360|0
1635858000000|2021-11-02 13:00:00|13557.1|13502.9|13621.3|13566.9|13661.6|13607|13549.6|13495.6|0
1635944400000|2021-11-03 13:00:00|13684.6|13630|13621|13566.6|13710.4|13655.6|13604.1|13549.7|0
1636030800000|2021-11-04 13:00:00|13735.6|13680.8|13828.7|13773.5|13841.8|13786.6|13707|13652.2|0
1636290000000|2021-11-07 13:00:00|13839.4|13784.2|13751.8|13697|13850.8|13795.6|13714.7|13659.9|0
1636376400000|2021-11-08 13:00:00|13682.6|13628|13685.3|13630.7|13730.9|13676.1|13651.7|13597.3|0
1636462800000|2021-11-09 13:00:00|13701.8|13647.2|13589.4|13535.2|13739.8|13685|13587.3|13533.1|0
1636549200000|2021-11-10 13:00:00|13619.2|13564.8|13596.2|13542|13639.6|13585.2|13478.5|13424.7|0
1636635600000|2021-11-11 13:00:00|13747.4|13692.6|13723.7|13668.9|13846.1|13790.9|13723.7|13668.9|0
1636894800000|2021-11-14 13:00:00|13767.1|13712.1|13752.5|13697.6|13825.6|13770.4|13725.2|13670.4|0
1636981200000|2021-11-15 13:00:00|13794.6|13739.6|13685.1|13630.5|13798.1|13743.1|13661.4|13606.8|0
1637067600000|2021-11-16 13:00:00|13763.8|13708.8|13706.8|13652|13873|13817.6|13660.2|13605.6|0
1637154000000|2021-11-17 13:00:00|13827.2|13772|13883.2|13827.8|13923.6|13868|13761.3|13706.3|0
1637240400000|2021-11-18 13:00:00|13940.1|13884.5|13950.1|13894.5|14063.8|14007.6|13919.6|13864|0
1637499600000|2021-11-21 13:00:00|13933.3|13877.7|13991.3|13935.5|14025.6|13969.6|13881.3|13825.9|0
1637586000000|2021-11-22 13:00:00|14029.2|13973.2|14054.5|13998.3|14095.7|14039.5|13984.1|13928.3|0
1637672400000|2021-11-23 13:00:00|14014.9|13958.9|14037.4|13981.4|14074|14017.8|13974.8|13919|0
1637758800000|2021-11-24 13:00:00|14005|13949|13941.5|13885.9|14025.4|13969.4|13885.5|13830.1|0
1637845200000|2021-11-25 13:00:00|13940.5|13884.9|13874|13818.6|13964|13908.2|13844.3|13789.1|0
1638104400000|2021-11-28 13:00:00|13897.1|13841.7|13820.8|13765.6|13900.8|13845.4|13791.7|13736.7|0
1638190800000|2021-11-29 13:00:00|13808.3|13753.1|13822.3|13767.1|13882.7|13827.3|13758.8|13703.8|0
1638277200000|2021-11-30 13:00:00|13762.5|13707.5|13649.9|13595.5|13804.9|13749.7|13564.2|13510|0
1638363600000|2021-12-01 13:00:00|13597.7|13543.5|13614.6|13560.2|13627.8|13573.4|13521.1|13467.1|0
1638450000000|2021-12-02 13:00:00|13616|13561.6|13501.5|13447.7|13616|13561.6|13485.4|13431.6|0
1638709200000|2021-12-05 13:00:00|13696.7|13642.1|13758|13703|13779.4|13724.4|13641.7|13587.3|0
1638795600000|2021-12-06 13:00:00|13904.6|13849|13842.6|13787.4|13920.3|13864.7|13775.6|13720.6|0
1638882000000|2021-12-07 13:00:00|13943.8|13888.2|13962.6|13906.8|13993.5|13937.7|13805.5|13750.3|0
1638968400000|2021-12-08 13:00:00|13863.5|13808.1|13904.2|13848.6|13980|13924.2|13850.1|13794.9|0
1639054800000|2021-12-09 13:00:00|13906.7|13851.1|13902.1|13846.7|13953.5|13897.7|13842.2|13787|0
1639314000000|2021-12-12 13:00:00|13948.7|13893.1|13917.9|13862.3|13966.6|13910.8|13860|13804.6|0
1639400400000|2021-12-13 13:00:00|13315.3|13262.1|13338.7|13285.5|13369.6|13316.2|13054.7|13002.5|0
1639486800000|2021-12-14 13:00:00|13303.8|13250.6|13324.5|13271.3|13380.4|13327|13239.4|13186.6|0
1639573200000|2021-12-15 13:00:00|13293.9|13240.9|13336.1|13282.9|13340.8|13287.6|13236.5|13183.7|0
1639659600000|2021-12-16 13:00:00|13367.1|13313.7|13442.3|13388.7|13464.2|13410.4|13342.2|13289|0
1639918800000|2021-12-19 13:00:00|13384.7|13331.3|13501|13447.2|13539.8|13485.8|13370|13316.6|0
1640005200000|2021-12-20 13:00:00|13554.6|13500.4|13509.6|13455.6|13596.5|13542.3|13502.6|13448.6|0
1640091600000|2021-12-21 13:00:00|13441.1|13387.5|13482.5|13428.7|13492.9|13439.1|13422|13368.4|0
1640178000000|2021-12-22 13:00:00|13520.2|13466.2|13440.4|13386.8|13520.2|13466.2|13420.4|13366.8|0
1640264400000|2021-12-23 13:00:00|13508.8|13454.8|13469.8|13416|13518.1|13464.1|13450.7|13397.1|0
1640696400000|2021-12-28 13:00:00|13544.1|13490.1|13699.9|13645.3|13716.8|13662|13525.8|13471.8|0
1640782800000|2021-12-29 13:00:00|13696.9|13642.3|13706.9|13652.1|13733.4|13678.6|13654.6|13600|0
1640869200000|2021-12-30 13:00:00|13661.8|13607.2|13627.6|13573.2|13694.1|13639.5|13613.2|13558.8|0
1641214800000|2022-01-03 13:00:00|13622.6|13568.2|13695.8|13641.2|13726.2|13671.4|13602|13547.8|0
1641301200000|2022-01-04 13:00:00|13702.4|13647.7|13556|13501.8|13702.4|13647.7|13533.2|13479.2|0
1641387600000|2022-01-05 13:00:00|13497.2|13443.4|13330|13276.8|13589.6|13535.4|13294.3|13241.3|0
1641474000000|2022-01-06 13:00:00|13368.9|13315.5|13348.7|13295.5|13465.4|13411.6|13319.9|13266.7|0
1641733200000|2022-01-09 13:00:00|13302.7|13249.5|13259.4|13206.4|13302.7|13249.5|13212.7|13159.9|0
1641819600000|2022-01-10 13:00:00|13117.9|13065.5|12964.9|12913.1|13121.7|13069.3|12960.8|12909|0
1641906000000|2022-01-11 13:00:00|12996|12944.2|12886|12834.6|12996|12944.2|12853.2|12801.8|0
1641992400000|2022-01-12 13:00:00|12828.7|12777.5|12848.2|12797|12889.7|12838.3|12804.3|12753.1|0
1642078800000|2022-01-13 13:00:00|12796.8|12745.8|12627.2|12576.8|12814.5|12763.3|12627.2|12576.8|0
1642338000000|2022-01-16 13:00:00|12564.9|12514.7|12735.7|12684.9|12759.4|12708.4|12561|12510.8|0
1642424400000|2022-01-17 13:00:00|12735.8|12685|12709.4|12658.6|12773.8|12722.8|12694.2|12643.6|0
1642510800000|2022-01-18 13:00:00|12706.8|12656|12689|12638.4|12777|12726|12613|12562.6|0
1642597200000|2022-01-19 13:00:00|12595.8|12545.6|12565.6|12515.4|12650.3|12599.8|12527.8|12477.8|0
1642683600000|2022-01-20 13:00:00|12518.9|12468.9|12438.3|12388.7|12556.6|12506.4|12420.4|12370.8|0
1642942800000|2022-01-23 13:00:00|12467.8|12418|12492.3|12442.5|12551.2|12501|12418.1|12368.5|0
1643029200000|2022-01-24 13:00:00|12479.5|12429.7|12305.3|12256.1|12486|12436.2|12250.3|12201.3|0
1643202000000|2022-01-26 13:00:00|12299.8|12250.6|12012.2|11964.2|12299.8|12250.6|11954|11906.2|0
1643288400000|2022-01-27 13:00:00|12223.7|12174.9|12447.1|12397.5|12450.6|12400.8|12074.3|12026.1|0
1643547600000|2022-01-30 13:00:00|12402.7|12353.1|12305.2|12256|12402.7|12353.1|12281.8|12232.8|0
1643634000000|2022-01-31 13:00:00|12319.4|12270.2|12387.2|12337.8|12448.3|12398.7|12294|12245|0
1643720400000|2022-02-01 13:00:00|12393.9|12344.5|12472.5|12422.7|12513|12463|12347.3|12298.1|0
1643806800000|2022-02-02 13:00:00|12427.2|12377.6|12450.7|12400.9|12487.8|12438|12394.5|12345.1|0
1643893200000|2022-02-03 13:00:00|12476.4|12426.6|12520.2|12470.2|12531.9|12481.9|12430.3|12380.7|0
1644152400000|2022-02-06 13:00:00|12566.2|12516|12445.7|12396.1|12583.4|12533.2|12444|12394.4|0
1644238800000|2022-02-07 13:00:00|12340.5|12291.3|12384.4|12335|12414.7|12365.1|12327.3|12278.1|0
1644325200000|2022-02-08 13:00:00|12412|12362.4|12509.9|12459.9|12517|12467|12323.9|12274.7|0
1644411600000|2022-02-09 13:00:00|12487.1|12437.3|12429.1|12379.5|12571.8|12521.6|12414|12364.4|0
1644498000000|2022-02-10 13:00:00|12296.6|12247.6|12274|12225|12307.3|12258.1|12201.3|12152.5|0
1644757200000|2022-02-13 13:00:00|12185|12136.4|12280.7|12231.7|12337.9|12288.7|12170.5|12121.9|0
1644843600000|2022-02-14 13:00:00|12241.6|12192.8|12424.3|12374.7|12424.3|12374.7|12183.7|12135.1|0
1644930000000|2022-02-15 13:00:00|12570.6|12520.4|12612.6|12562.2|12616.1|12565.7|12463.4|12413.6|0
1645016400000|2022-02-16 13:00:00|12665|12614.4|12641.8|12591.4|12724.2|12673.4|12615.4|12565|0
1645102800000|2022-02-17 13:00:00|12568.3|12518.1|12572.9|12522.7|12633.9|12583.5|12539.7|12489.7|0
1645362000000|2022-02-20 13:00:00|12629.8|12579.4|12815.6|12764.4|12856.1|12804.7|12616.6|12566.2|0
1645448400000|2022-02-21 13:00:00|12864.9|12813.5|13030.9|12978.9|13086.6|13034.4|12802.6|12751.4|0
1645534800000|2022-02-22 13:00:00|13322.6|13269.4|13172.5|13119.9|13342.9|13289.7|13125|13072.6|0
1645621200000|2022-02-23 13:00:00|13111.6|13059.2|13070.7|13018.5|13349.8|13296.6|13030.3|12978.3|0
1645707600000|2022-02-24 13:00:00|13074.7|13022.5|12944.9|12893.3|13075.9|13023.7|12879.2|12827.8|0
1645966800000|2022-02-27 13:00:00|12852.1|12800.7|12904.2|12852.6|13021.1|12969.1|12806.1|12754.9|0
1646053200000|2022-02-28 13:00:00|12969|12917.2|12936.6|12885|13051.3|12999.1|12915.2|12863.6|0
1646139600000|2022-03-01 13:00:00|12757.4|12706.4|12889.4|12838|12950.4|12898.8|12649.6|12599.2|0
1646226000000|2022-03-02 13:00:00|12758.2|12707.2|12620.7|12570.3|12810.6|12759.4|12604|12553.6|0
1646312400000|2022-03-03 13:00:00|12591.6|12541.4|12704.2|12653.4|12721.1|12670.3|12539.7|12489.7|0
1646571600000|2022-03-06 13:00:00|12787|12736|12671.8|12621.2|12830.5|12779.3|12626.7|12576.3|0
1646658000000|2022-03-07 13:00:00|12739.4|12688.6|12908.1|12856.5|12955.5|12903.7|12739.4|12688.6|0
1646744400000|2022-03-08 13:00:00|12830.3|12779.1|12891.6|12840.2|12942.4|12890.8|12827.8|12776.6|0
1646830800000|2022-03-09 13:00:00|12902.4|12850.8|12923.4|12871.8|12975.5|12923.7|12868|12816.6|0
1646917200000|2022-03-10 13:00:00|12905.8|12854.2|12755.3|12704.3|12966.8|12915|12703.3|12652.5|0
1647176400000|2022-03-13 13:00:00|12935.9|12884.3|12970.7|12918.9|13026.6|12974.6|12896.1|12844.7|0
1647262800000|2022-03-14 13:00:00|13063.1|13010.9|12985|12933.2|13063.1|13010.9|12959.8|12908|0
1647349200000|2022-03-15 13:00:00|13072.7|13020.5|13218.3|13165.5|13237.8|13185|13008.8|12956.8|0
1647435600000|2022-03-16 13:00:00|13222.6|13169.8|13207.9|13155.1|13238.8|13186|13130.5|13078.1|0
1647522000000|2022-03-17 13:00:00|13095.5|13043.3|13141.9|13089.5|13194.5|13141.9|13090.5|13038.3|0
1647781200000|2022-03-20 13:00:00|13213.7|13160.9|13107.1|13054.7|13230.8|13178|13058.4|13006.2|0
1647867600000|2022-03-21 13:00:00|13150.8|13098.4|13125.4|13073|13187.4|13134.8|13095.8|13043.6|0
1647954000000|2022-03-22 13:00:00|13187|13134.4|13162.3|13109.7|13224|13171.2|13115.7|13063.3|0
1648040400000|2022-03-23 13:00:00|13150.5|13098.1|13269.5|13216.5|13270.2|13217.2|13150.5|13098.1|0
1648126800000|2022-03-24 13:00:00|13233|13180.2|13213.3|13160.5|13277.4|13224.4|13190.5|13137.9|0
1648386000000|2022-03-27 13:00:00|13252.8|13199.8|13249.4|13196.6|13331.9|13278.7|13207.6|13154.8|0
1648472400000|2022-03-28 13:00:00|13328|13274.8|13375.9|13322.5|13431|13377.4|13320.2|13267|0
1648558800000|2022-03-29 13:00:00|13442.4|13388.8|13371.6|13318.2|13497.3|13443.5|13362.3|13308.9|0
1648645200000|2022-03-30 13:00:00|13364.9|13311.5|13423.1|13369.5|13445.1|13391.5|13341.7|13288.5|0
1648731600000|2022-03-31 13:00:00|13305.7|13252.5|13375.6|13322.2|13415|13361.4|13305.7|13252.5|0
1648994400000|2022-04-03 14:00:00|13334.8|13281.6|13352.1|13298.7|13391.3|13337.9|13309.8|13256.6|0
1649080800000|2022-04-04 14:00:00|13367.5|13314.1|13407|13353.4|13503.8|13449.8|13367.3|13313.9|0
1649167200000|2022-04-05 14:00:00|13414.5|13360.9|13422|13368.4|13481.6|13427.8|13387.9|13334.5|0
1649253600000|2022-04-06 14:00:00|13445.7|13392.1|13540.5|13486.5|13547.5|13493.5|13429.1|13375.5|0
1649340000000|2022-04-07 14:00:00|13586.4|13532.2|13614.1|13559.7|13617.1|13562.7|13540.4|13486.4|0
1648994400000|2022-04-03 14:00:00|13334.8|13281.6|13352.1|13298.7|13391.3|13337.9|13309.8|13256.6|0
1649080800000|2022-04-04 14:00:00|13367.5|13314.1|13407|13353.4|13503.8|13449.8|13367.3|13313.9|0
1649167200000|2022-04-05 14:00:00|13414.5|13360.9|13422|13368.4|13481.6|13427.8|13387.9|13334.5|0
1649253600000|2022-04-06 14:00:00|13445.7|13392.1|13540.5|13486.5|13547.5|13493.5|13429.1|13375.5|0
1649340000000|2022-04-07 14:00:00|13586.4|13532.2|13614.1|13559.7|13617.1|13562.7|13540.4|13486.4|0
1649599200000|2022-04-10 14:00:00|13602.8|13548.4|13680|13625.4|13681.7|13627.1|13590.5|13536.3|0
1649685600000|2022-04-11 14:00:00|13655.1|13600.5|13587.1|13532.9|13686.3|13631.7|13566.4|13512.2|0
1649772000000|2022-04-12 14:00:00|13641|13586.6|13641.5|13587.1|13688.8|13634.2|13593|13538.8|0
1649858400000|2022-04-13 14:00:00|13655.4|13600.8|13702.8|13648|13722.7|13667.9|13623|13568.6|0
1650290400000|2022-04-18 14:00:00|13672.4|13617.8|13750.2|13695.4|13770.5|13715.5|13644.2|13589.8|0
1650376800000|2022-04-19 14:00:00|13848.9|13793.7|13891.5|13836.1|13906.7|13851.1|13799.3|13744.3|0
1650463200000|2022-04-20 14:00:00|13923.3|13867.7|13979.6|13923.8|13979.6|13923.8|13872.6|13817.2|0
1650549600000|2022-04-21 14:00:00|13908.7|13853.1|13966.1|13910.3|13969|13913.2|13903.3|13847.7|0
1650895200000|2022-04-25 14:00:00|13817.5|13762.3|13841|13785.8|13962.6|13906.8|13795|13740|0
1650981600000|2022-04-26 14:00:00|13757.6|13702.6|13564.6|13510.4|13761.5|13706.5|13552.3|13498.1|0
1651068000000|2022-04-27 14:00:00|13548.7|13494.7|13627|13572.6|13674.9|13620.3|13499|13445.2|0
1651154400000|2022-04-28 14:00:00|13773.3|13718.3|13800.4|13745.4|13851.3|13796.1|13736.9|13682.1|0
1650895200000|2022-04-25 14:00:00|13817.5|13762.3|13841|13785.8|13962.6|13906.8|13795|13740|0
1650981600000|2022-04-26 14:00:00|13757.6|13702.6|13564.6|13510.4|13761.5|13706.5|13552.3|13498.1|0
1651068000000|2022-04-27 14:00:00|13548.7|13494.7|13627|13572.6|13674.9|13620.3|13499|13445.2|0
1651154400000|2022-04-28 14:00:00|13773.3|13718.3|13800.4|13745.4|13851.3|13796.1|13736.9|13682.1|0
1651413600000|2022-05-01 14:00:00|13739.8|13685|13705.7|13650.9|13774.7|13719.7|13662.8|13608.2|0
1651500000000|2022-05-02 14:00:00|13660.6|13606|13737.7|13682.9|13786.9|13731.9|13617.2|13562.8|0
1651586400000|2022-05-03 14:00:00|13714.8|13660|13641.7|13587.3|13748.8|13694|13621.5|13567.1|0
1651672800000|2022-05-04 14:00:00|13667.7|13613.1|13665.6|13611|13686.5|13631.9|13596.3|13542.1|0
1651759200000|2022-05-05 14:00:00|13616.4|13562|13675.2|13620.6|13683|13628.4|13490.2|13436.4|0
1652018400000|2022-05-08 14:00:00|13661.5|13606.9|13643.2|13588.8|13721.9|13667.1|13595.1|13540.9|0
1652104800000|2022-05-09 14:00:00|13640.6|13586.2|13538.5|13484.5|13640.6|13586.2|13372.5|13319.1|0
1651413600000|2022-05-01 14:00:00|13739.8|13685|13705.7|13650.9|13774.7|13719.7|13662.8|13608.2|0
1651500000000|2022-05-02 14:00:00|13660.6|13606|13737.7|13682.9|13786.9|13731.9|13617.2|13562.8|0
1651586400000|2022-05-03 14:00:00|13714.8|13660|13641.7|13587.3|13748.8|13694|13621.5|13567.1|0
1651672800000|2022-05-04 14:00:00|13667.7|13613.1|13665.6|13611|13686.5|13631.9|13596.3|13542.1|0
1651759200000|2022-05-05 14:00:00|13616.4|13562|13675.2|13620.6|13683|13628.4|13490.2|13436.4|0
1652018400000|2022-05-08 14:00:00|13661.5|13606.9|13643.2|13588.8|13721.9|13667.1|13595.1|13540.9|0
1652104800000|2022-05-09 14:00:00|13640.6|13586.2|13538.5|13484.5|13640.6|13586.2|13372.5|13319.1|0
1652191200000|2022-05-10 14:00:00|13664|13609.4|13607.4|13553|13679|13624.4|13525.3|13471.3|0
1652277600000|2022-05-11 14:00:00|13551.6|13497.6|13339.9|13286.7|13551.6|13497.6|13334.6|13281.4|0
1652364000000|2022-05-12 14:00:00|13399.1|13345.7|13460|13406.2|13503.4|13449.4|13390.7|13337.3|0
1652623200000|2022-05-15 14:00:00|13547.2|13493.2|13507.4|13453.4|13592.6|13538.4|13503.4|13449.4|0
1652709600000|2022-05-16 14:00:00|13571.4|13517.2|13598.6|13544.4|13616.2|13561.8|13545.5|13491.5|0
1652796000000|2022-05-17 14:00:00|13491.7|13437.9|13464|13410.2|13573.9|13519.7|13445.4|13391.8|0
1652882400000|2022-05-18 14:00:00|13269.8|13216.8|12995.5|12943.7|13269.8|13216.8|12845.4|12794.2|0
1652968800000|2022-05-19 14:00:00|12911.8|12860.2|13013.7|12961.7|13101.3|13048.9|12911.8|12860.2|0
1653228000000|2022-05-22 14:00:00|13010.5|12958.5|12964.8|12913|13050.5|12998.5|12946.7|12895.1|0
1653314400000|2022-05-23 14:00:00|12948.1|12896.5|12844.1|12792.9|12992.2|12940.4|12809.4|12758.2|0
1653400800000|2022-05-24 14:00:00|12935.7|12884.1|13058.7|13006.5|13067.6|13015.4|12900.4|12849|0
1653487200000|2022-05-25 14:00:00|13033|12981|12731.5|12680.7|13035.3|12983.3|12722.2|12671.4|0
1653573600000|2022-05-26 14:00:00|12813.4|12762.2|12718.8|12668|12813.4|12762.2|12681|12630.4|0
1652623200000|2022-05-15 14:00:00|13547.2|13493.2|13507.4|13453.4|13592.6|13538.4|13503.4|13449.4|0
1652709600000|2022-05-16 14:00:00|13571.4|13517.2|13598.6|13544.4|13616.2|13561.8|13545.5|13491.5|0
1652796000000|2022-05-17 14:00:00|13491.7|13437.9|13464|13410.2|13573.9|13519.7|13445.4|13391.8|0
1652882400000|2022-05-18 14:00:00|13269.8|13216.8|12995.5|12943.7|13269.8|13216.8|12845.4|12794.2|0
1652968800000|2022-05-19 14:00:00|12911.8|12860.2|13013.7|12961.7|13101.3|13048.9|12911.8|12860.2|0
1653228000000|2022-05-22 14:00:00|13010.5|12958.5|12964.8|12913|13050.5|12998.5|12946.7|12895.1|0
1653314400000|2022-05-23 14:00:00|12948.1|12896.5|12844.1|12792.9|12992.2|12940.4|12809.4|12758.2|0
1653400800000|2022-05-24 14:00:00|12935.7|12884.1|13058.7|13006.5|13067.6|13015.4|12900.4|12849|0
1653487200000|2022-05-25 14:00:00|13033|12981|12731.5|12680.7|13035.3|12983.3|12722.2|12671.4|0
1653573600000|2022-05-26 14:00:00|12813.4|12762.2|12718.8|12668|12813.4|12762.2|12681|12630.4|0
1653832800000|2022-05-29 14:00:00|12805.8|12754.6|12932.5|12880.9|12950.4|12898.8|12791.6|12740.6|0
1653919200000|2022-05-30 14:00:00|12892.9|12841.5|12891.8|12840.4|12963.4|12911.6|12849.9|12798.7|0
1654005600000|2022-05-31 14:00:00|12920.8|12869.2|12965.5|12913.7|13001.8|12949.8|12866.2|12814.8|0
1654092000000|2022-06-01 14:00:00|12843.2|12792|12850.3|12799.1|12856.3|12804.9|12769.8|12718.8|0
1654178400000|2022-06-02 14:00:00|12924.2|12872.6|12865|12813.6|12943.8|12892.2|12834.9|12783.7|0
1654437600000|2022-06-05 14:00:00|12842|12790.8|12898.7|12847.3|12919.4|12867.8|12818.1|12766.9|0
1654524000000|2022-06-06 14:00:00|12780.8|12729.8|12675.6|12625|12826.7|12775.5|12661.8|12611.2|0
1654610400000|2022-06-07 14:00:00|12662|12611.4|12775|12724|12808|12756.8|12662|12611.4|0
1654696800000|2022-06-08 14:00:00|12732.4|12681.6|12757.3|12706.3|12796.8|12745.8|12732.4|12681.6|0
1654783200000|2022-06-09 14:00:00|12691|12640.4|12667.4|12616.8|12818.4|12767.2|12645.4|12595|0
1655128800000|2022-06-13 14:00:00|12297.1|12248.1|12396.3|12346.9|12453.1|12403.3|12250|12201|0
1655215200000|2022-06-14 14:00:00|12518.3|12468.3|12320.6|12271.4|12523.7|12473.7|12311.2|12262|0
1655301600000|2022-06-15 14:00:00|12387.2|12337.8|12211.4|12162.6|12387.2|12337.8|12178.9|12130.3|0
1655388000000|2022-06-16 14:00:00|12051.8|12003.6|12250.7|12201.7|12257.6|12208.6|12051.8|12003.6|0
1655647200000|2022-06-19 14:00:00|12190.5|12141.9|12185.7|12137.1|12239.9|12191.1|12120.1|12071.7|0
1655733600000|2022-06-20 14:00:00|12315.1|12265.9|12416.8|12367.2|12435.9|12386.3|12264.2|12215.2|0
1655820000000|2022-06-21 14:00:00|12491|12441.2|12473.4|12423.6|12538.5|12488.5|12438.6|12389|0
1655906400000|2022-06-22 14:00:00|12605.9|12555.5|12717.5|12666.7|12728.8|12678|12603.9|12553.5|0
1655992800000|2022-06-23 14:00:00|12769.1|12718.1|12854|12802.6|12879.6|12828.2|12712.7|12661.9|0
1656252000000|2022-06-26 14:00:00|12965.9|12914.1|13041.5|12989.5|13070.8|13018.6|12959|12907.2|0
1656338400000|2022-06-27 14:00:00|12966.3|12914.5|13021.2|12969.2|13063.2|13011|12893.9|12842.5|0
1656424800000|2022-06-28 14:00:00|12992.4|12940.6|13097.8|13045.6|13124.9|13072.5|12943.2|12891.6|0
1656511200000|2022-06-29 14:00:00|13180.3|13127.7|12976.6|12924.8|13223.1|13170.3|12953.1|12901.3|0
1656597600000|2022-06-30 14:00:00|13093.6|13041.4|12997.8|12946|13109.5|13057.1|12962.1|12910.3|0
1656856800000|2022-07-03 14:00:00|13106.2|13053.8|13061.5|13009.3|13146.7|13094.3|13034.6|12982.6|0
1656943200000|2022-07-04 14:00:00|12969.9|12918.1|13054.6|13002.4|13101.6|13049.2|12915.9|12864.3|0
1657029600000|2022-07-05 14:00:00|13100.9|13048.7|13252.5|13199.5|13296|13243|13100.9|13048.7|0
1657116000000|2022-07-06 14:00:00|13280|13227|13285.5|13232.5|13353.2|13299.8|13241.8|13189|0
1657202400000|2022-07-07 14:00:00|13157.9|13105.3|13287.4|13234.4|13295.1|13242.1|13096.5|13044.3|0
1657461600000|2022-07-10 14:00:00|13270.7|13217.7|13148.6|13096.2|13270.7|13217.7|13114.4|13062|0
1657548000000|2022-07-11 14:00:00|13243|13190.2|13304.3|13251.1|13383|13329.6|13223.9|13171.1|0
1657634400000|2022-07-12 14:00:00|13227.9|13175.1|13293.5|13240.5|13343|13289.8|13209.3|13156.5|0
1657720800000|2022-07-13 14:00:00|13274|13221|13284.9|13231.9|13340.7|13287.5|13244|13191.2|0
1657807200000|2022-07-14 14:00:00|13282.7|13229.7|13438.2|13384.6|13448.9|13395.3|13280.2|13227.2|0
1658066400000|2022-07-17 14:00:00|13458.6|13404.8|13368.2|13314.8|13458.6|13404.8|13295.4|13242.4|0
1658152800000|2022-07-18 14:00:00|13257.3|13204.3|13256.2|13203.2|13314.1|13260.9|13212.5|13159.7|0
1658239200000|2022-07-19 14:00:00|13281.6|13228.6|13318.6|13265.4|13350.7|13297.5|13234.2|13181.4|0
1658325600000|2022-07-20 14:00:00|13347.7|13294.5|13441.2|13387.6|13483.6|13429.8|13336.2|13283|0
1658412000000|2022-07-21 14:00:00|13373.8|13320.4|13411.1|13357.5|13436.3|13382.7|13355.2|13301.8|0
1658671200000|2022-07-24 14:00:00|13403.2|13349.6|13389.5|13336.1|13456.8|13403|13355.1|13301.7|0
1658757600000|2022-07-25 14:00:00|13264.8|13211.8|13357.7|13304.3|13363.2|13309.8|13184.8|13132.2|0
1658844000000|2022-07-26 14:00:00|13391.5|13338.1|13394.9|13341.5|13462.3|13408.5|13314.3|13261.1|0
1658930400000|2022-07-27 14:00:00|13368.5|13315.1|13413.8|13360.2|13459|13405.2|13345.5|13292.3|0
1659016800000|2022-07-28 14:00:00|13514.2|13460.2|13520.1|13466.1|13522.2|13468.2|13455.1|13401.3|0
1659276000000|2022-07-31 14:00:00|13512|13458|13591.1|13536.9|13610|13555.6|13503.6|13449.6|0
1659362400000|2022-08-01 14:00:00|13613|13558.6|13764.7|13709.7|13771.4|13716.4|13554.7|13500.5|0
1659448800000|2022-08-02 14:00:00|13674.1|13619.5|13617.8|13563.4|13728.2|13673.4|13602.3|13547.9|0
1659535200000|2022-08-03 14:00:00|13605.4|13551|13536.9|13482.9|13613.1|13558.7|13514.3|13460.3|0
1659621600000|2022-08-04 14:00:00|13611.4|13557|13727.1|13672.3|13738.6|13683.8|13600|13545.8|0
1659880800000|2022-08-07 14:00:00|13608|13553.6|13645.2|13590.8|13666.9|13612.3|13586.2|13532|0
1659967200000|2022-08-08 14:00:00|13699.2|13644.6|13619.1|13564.7|13726.5|13671.7|13577|13522.8|0
1660053600000|2022-08-09 14:00:00|13595.1|13540.9|13577|13522.8|13645.4|13591|13553.9|13499.7|0
1660140000000|2022-08-10 14:00:00|13583|13528.8|13622.4|13568|13660.3|13605.7|13552.5|13498.3|0
1660226400000|2022-08-11 14:00:00|13594.6|13540.4|13630.2|13575.8|13640|13585.6|13537.4|13483.4|0
1660485600000|2022-08-14 14:00:00|13632.5|13578.1|13682.8|13628.2|13719.8|13665|13613.3|13558.9|0
1660572000000|2022-08-15 14:00:00|13832.3|13777.1|13822.4|13767.2|13930.3|13874.7|13797.5|13742.5|0
1660658400000|2022-08-16 14:00:00|13954.2|13898.4|14060.5|14004.3|14072.4|14016.2|13911.8|13856.2|0
1660744800000|2022-08-17 14:00:00|14074.5|14018.3|14086.1|14029.9|14135.8|14079.4|14011.8|13955.8|0
1660831200000|2022-08-18 14:00:00|14139.6|14083.2|14111.1|14054.7|14152.2|14095.8|14076.8|14020.6|0
1661090400000|2022-08-21 14:00:00|14041.7|13985.7|14034.7|13978.7|14061.7|14005.5|13951.2|13895.6|0
1661176800000|2022-08-22 14:00:00|13823.3|13768.1|13514.5|13460.5|13823.3|13768.1|13509.2|13455.2|0
1661263200000|2022-08-23 14:00:00|13256.3|13203.3|13323.4|13270.2|13436.3|13382.7|13186.1|13133.5|0
1661349600000|2022-08-24 14:00:00|13126.5|13074.1|13067.9|13015.7|13138|13085.6|12976.2|12924.4|0
1661436000000|2022-08-25 14:00:00|13083.4|13031.2|13239.2|13186.4|13319.9|13266.7|13008|12956|0