1332075600000|2012-03-18 13:00:00|14160.9|14104.3|14200.7|14144.1|14255.4|14198.4|14160.9|14104.3|0
1332162000000|2012-03-19 13:00:00|14244.1|14187.3|14241.1|14184.3|14260.3|14203.3|14168|14111.4|0
1332248400000|2012-03-20 13:00:00|14184.5|14127.9|14155.9|14099.3|14262.4|14205.4|14136.6|14080.2|0
1332334800000|2012-03-21 13:00:00|14148.4|14092|14174.8|14118.2|14199.4|14142.8|14128.2|14071.8|0
1332421200000|2012-03-22 13:00:00|14082.9|14026.7|14233.7|14176.9|14260.3|14203.3|14046.8|13990.8|0
1332680400000|2012-03-25 13:00:00|14256.8|14199.8|14216.1|14159.3|14365.8|14308.4|14207.8|14151|0
1332766800000|2012-03-26 13:00:00|14363.1|14305.7|14288.4|14231.4|14371.8|14314.4|14229.3|14172.5|0
1332853200000|2012-03-27 13:00:00|14308.2|14251|14400.8|14343.4|14445.2|14387.6|14274|14217|0
1332939600000|2012-03-28 13:00:00|14384.1|14326.7|14261.8|14204.8|14394.4|14337|14242.3|14185.5|0
1333026000000|2012-03-29 13:00:00|14247.6|14190.8|14180.6|14124|14259.9|14202.9|14159|14102.4|0
1333288800000|2012-04-01 14:00:00|14288.2|14231.2|14252.3|14195.5|14368.6|14311.2|14211.1|14154.3|0
1333375200000|2012-04-02 14:00:00|14274.4|14217.4|14270.2|14213.2|14319.6|14262.4|14219.7|14162.9|0
1333461600000|2012-04-03 14:00:00|14205|14148.2|14170.1|14113.5|14233.9|14177.1|14133.4|14077|0
1333548000000|2012-04-04 14:00:00|14088.3|14032.1|14169.7|14113.1|14203.6|14146.8|13982.3|13926.5|0
1333980000000|2012-04-09 14:00:00|14001.7|13945.9|13997.7|13941.9|14027.1|13971.1|13905.9|13850.3|0
1334066400000|2012-04-10 14:00:00|13875.2|13819.8|13831.5|13776.3|13909.5|13853.9|13812.7|13757.5|0
1334152800000|2012-04-11 14:00:00|13879.7|13824.3|13941|13885.4|13963.8|13908|13875.4|13820|0
1334239200000|2012-04-12 14:00:00|14145.3|14088.9|14077.4|14021.2|14167|14110.4|14039.9|13983.9|0
1334498400000|2012-04-15 14:00:00|14007.2|13951.2|13990.5|13934.7|14050.6|13994.6|13971|13915.2|0
1334584800000|2012-04-16 14:00:00|14039.6|13983.6|13916.8|13861.2|14046.2|13990.2|13896.4|13841|0
1334671200000|2012-04-17 14:00:00|14073.7|14017.5|14106|14049.6|14132.1|14075.7|14054.7|13998.5|0
1334757600000|2012-04-18 14:00:00|14117.9|14061.5|14174.3|14117.7|14248.6|14191.8|14117.9|14061.5|0
1334844000000|2012-04-19 14:00:00|14268.8|14211.8|14293.3|14236.3|14331.3|14274.1|14221.4|14164.6|0
1335103200000|2012-04-22 14:00:00|14249.9|14193.1|14195.8|14139.2|14265.3|14208.3|14137.8|14081.4|0
1335189600000|2012-04-23 14:00:00|14150|14093.6|14092.9|14036.7|14216.2|14159.4|14084.1|14027.9|0
1335362400000|2012-04-25 14:00:00|14243.4|14186.6|14124.5|14068.1|14263.6|14206.6|14097.4|14041.2|0
1335448800000|2012-04-26 14:00:00|14158.8|14102.2|14071.4|14015.2|14159.2|14102.6|14035|13979|0
1335708000000|2012-04-29 14:00:00|14102.7|14046.5|14133.2|14076.8|14168.8|14112.2|14073.5|14017.3|0
1335794400000|2012-04-30 14:00:00|14325|14267.8|14354.2|14296.8|14423.7|14366.1|14310.2|14253|0
1335880800000|2012-05-01 14:00:00|14441.9|14384.3|14437.4|14379.8|14481.8|14424|14379.3|14321.9|0
1335967200000|2012-05-02 14:00:00|14431.7|14374.1|14300.7|14243.7|14443.9|14386.3|14289.3|14232.3|0
1336053600000|2012-05-03 14:00:00|14168.7|14112.1|13956.7|13900.9|14168.7|14112.1|13953.1|13897.3|0
1336312800000|2012-05-06 14:00:00|13673.8|13619.2|13498.4|13444.6|13709.8|13655|13481|13427.2|0
1336399200000|2012-05-07 14:00:00|13627.7|13573.3|13513.1|13459.1|13656.7|13602.1|13485.7|13431.9|0
1336485600000|2012-05-08 14:00:00|13423.8|13370.2|13208.8|13156|13423.8|13370.2|13153.2|13100.6|0
1336572000000|2012-05-09 14:00:00|13310.9|13257.7|13349.9|13296.7|13418.4|13364.8|13295.4|13242.4|0
1336658400000|2012-05-10 14:00:00|13401.5|13348.1|13294.6|13241.6|13417.4|13363.8|13271.9|13218.9|0
1336917600000|2012-05-13 14:00:00|13395|13341.6|13221.4|13168.6|13405.5|13351.9|13207.8|13155|0
1337004000000|2012-05-14 14:00:00|13093.4|13041.2|13037.3|12985.3|13093.4|13041.2|12947.8|12896.2|0
1337090400000|2012-05-15 14:00:00|12962.9|12911.1|12669.3|12618.7|12962.9|12911.1|12628.9|12578.5|0
1337176800000|2012-05-16 14:00:00|12740.4|12689.6|12710|12659.2|12765.6|12714.6|12592.3|12542.1|0
1337263200000|2012-05-17 14:00:00|12480|12430.2|12359.3|12309.9|12480|12430.2|12293.1|12244.1|0
1337522400000|2012-05-20 14:00:00|12434.9|12385.3|12392.9|12343.5|12478.8|12429|12236.7|12187.9|0
1337608800000|2012-05-21 14:00:00|12536.3|12486.3|12606.6|12556.2|12622|12571.6|12508.1|12458.1|0
1337695200000|2012-05-22 14:00:00|12541.2|12491.2|12452.7|12402.9|12541.2|12491.2|12416.5|12366.9|0
1337781600000|2012-05-23 14:00:00|12510.7|12460.7|12434.3|12384.7|12563.3|12513.1|12393.6|12344.2|0
1337868000000|2012-05-24 14:00:00|12471.9|12422.1|12344.5|12295.3|12506.4|12456.4|12309.2|12260|0
1338127200000|2012-05-27 14:00:00|12448.7|12399.1|12583|12532.8|12583|12532.8|12426.3|12376.7|0
1338213600000|2012-05-28 14:00:00|12480.6|12430.8|12900|12848.6|12900.8|12849.3|12468.4|12418.6|0
1338300000000|2012-05-29 14:00:00|12740.7|12689.9|12780.2|12729.2|12793.6|12742.6|12662.5|12611.9|0
1338386400000|2012-05-30 14:00:00|12644.1|12593.7|12686.7|12636.1|12720.5|12669.7|12568.2|12518|0
1338472800000|2012-05-31 14:00:00|12640.3|12589.9|12527.7|12477.7|12663.2|12612.6|12468.7|12418.9|0
1338732000000|2012-06-03 14:00:00|12197.2|12148.6|12145.1|12096.7|12206.3|12157.5|12079.7|12031.5|0
1338818400000|2012-06-04 14:00:00|12341.6|12292.4|12424.4|12374.8|12463|12413.2|12314.3|12265.1|0
1338904800000|2012-06-05 14:00:00|12500.6|12450.6|12491.3|12441.5|12625.6|12575.2|12446.6|12397|0
1338991200000|2012-06-06 14:00:00|12691.5|12640.9|12633.8|12583.4|12720.3|12669.5|12630.1|12579.7|0
1339077600000|2012-06-07 14:00:00|12701.8|12651|12505.6|12455.6|12701.8|12651|12435.6|12386|0
1339423200000|2012-06-11 14:00:00|12553.2|12503|12520.4|12470.4|12627.8|12577.4|12514.8|12464.8|0
1339509600000|2012-06-12 14:00:00|12569.8|12519.6|12517.3|12467.3|12601.2|12550.8|12424.8|12375.2|0
1339596000000|2012-06-13 14:00:00|12499.4|12449.6|12385.4|12336|12499.4|12449.6|12309.1|12259.9|0
1339682400000|2012-06-14 14:00:00|12454.6|12404.8|12433.9|12384.3|12519.2|12469.2|12390.8|12341.4|0
1339941600000|2012-06-17 14:00:00|12712.3|12661.5|12773|12722|12800.6|12749.5|12669.6|12619|0
1340028000000|2012-06-18 14:00:00|12610.4|12560|12587.7|12537.5|12638.1|12587.7|12568.5|12518.3|0
1340114400000|2012-06-19 14:00:00|12751.7|12700.7|12693.9|12643.3|12801.7|12750.5|12685.3|12634.7|0
1340200800000|2012-06-20 14:00:00|12656.6|12606|12349.8|12300.4|12662.4|12611.8|12339.7|12290.5|0
1340287200000|2012-06-21 14:00:00|12240.3|12191.5|12079.9|12031.7|12268.8|12219.8|12062.9|12014.7|0
1340546400000|2012-06-24 14:00:00|12073.3|12025.1|12019.7|11971.7|12073.3|12025.1|11872.2|11824.8|0
1340632800000|2012-06-25 14:00:00|11978.9|11931.1|11897.1|11849.7|12050|12001.8|11861.9|11814.5|0
1340719200000|2012-06-26 14:00:00|11933|11885.4|11940.3|11892.7|11979.5|11931.7|11901.7|11854.1|0
1340805600000|2012-06-27 14:00:00|12014.2|11966.2|11729|11682.2|12014.2|11966.2|11667.1|11620.5|0
1340892000000|2012-06-28 14:00:00|11708.2|11661.4|11937.9|11890.3|12040.5|11992.5|11692.3|11645.7|0
1341151200000|2012-07-01 14:00:00|12125.3|12076.9|12161.1|12112.5|12216.8|12168|12075.1|12026.9|0
1341237600000|2012-07-02 14:00:00|12147.5|12099.1|12037.3|11989.3|12147.5|12099.1|12005.2|11957.2|0
1341324000000|2012-07-03 14:00:00|12181.4|12132.8|12351.9|12302.5|12390.1|12340.7|12181.4|12132.8|0
1341410400000|2012-07-04 14:00:00|12342.3|12293.1|12255.8|12206.8|12349.5|12300.3|12188.9|12140.3|0
1341496800000|2012-07-05 14:00:00|12236.3|12187.5|12168.5|12119.9|12236.3|12187.5|12126.7|12078.3|0
1341756000000|2012-07-08 14:00:00|12016.3|11968.3|11933.3|11885.7|12019.5|11971.5|11889.5|11842.1|0
1341842400000|2012-07-09 14:00:00|11964.2|11916.4|11810.9|11763.7|12009.8|11961.8|11806.3|11759.1|0
1341928800000|2012-07-10 14:00:00|11773.6|11726.6|11697.5|11650.9|11781.3|11734.3|11646.6|11600.2|0
1342015200000|2012-07-11 14:00:00|11773.5|11726.5|11595|11548.8|11793.4|11746.4|11568|11521.8|0
1342101600000|2012-07-12 14:00:00|11585.9|11539.7|11581.6|11535.4|11686.9|11640.3|11502.3|11456.3|0
1342360800000|2012-07-15 14:00:00|11707.1|11660.3|11696.1|11649.5|11754.8|11707.8|11670.7|11624.1|0
1342447200000|2012-07-16 14:00:00|11704.6|11657.8|11792.6|11745.6|11889.2|11841.8|11704.6|11657.8|0
1342533600000|2012-07-17 14:00:00|11789.4|11742.4|11592.1|11545.9|11789.4|11742.4|11575.3|11529.1|0
1342620000000|2012-07-18 14:00:00|11705.1|11658.3|12135.6|12087.2|12140.3|12091.9|11705.1|11658.3|0
1342706400000|2012-07-19 14:00:00|12176.5|12127.9|12101.1|12052.7|12179.5|12130.9|12071.7|12023.5|0
1342965600000|2012-07-22 14:00:00|11972.2|11924.4|11798.9|11751.7|11978.9|11931.1|11788.4|11741.4|0
1343052000000|2012-07-23 14:00:00|11792.3|11745.3|11925.5|11877.9|11925.5|11877.9|11792.3|11745.3|0
1343138400000|2012-07-24 14:00:00|11759.5|11712.5|11823.6|11776.4|11852.5|11805.1|11728.7|11681.9|0
1343224800000|2012-07-25 14:00:00|11818.7|11771.5|11899.4|11851.8|11916.1|11868.5|11794.2|11747.2|0
1343311200000|2012-07-26 14:00:00|11988.3|11940.5|12064.7|12016.5|12076.4|12028.2|11980.5|11932.7|0
1343570400000|2012-07-29 14:00:00|12198.9|12150.3|12095.6|12047.4|12215.7|12166.9|12029.1|11981.1|0
1343656800000|2012-07-30 14:00:00|12114.8|12066.4|12269.9|12220.9|12331.3|12282.1|12113.5|12065.1|0
1343743200000|2012-07-31 14:00:00|12223|12174.2|12218.9|12170.1|12257.6|12208.6|12162.6|12114|0
1343829600000|2012-08-01 14:00:00|12262.6|12213.6|12396|12346.6|12436.3|12386.7|12262.6|12213.6|0
1343916000000|2012-08-02 14:00:00|12294.4|12245.4|12250|12201|12294.4|12245.4|12189.1|12140.5|0
1344175200000|2012-08-05 14:00:00|12463|12413.2|12381.6|12332.2|12499.4|12449.6|12371.7|12322.3|0
1344261600000|2012-08-06 14:00:00|12418.2|12368.6|12497.9|12448.1|12533.8|12483.8|12355.6|12306.2|0
1344348000000|2012-08-07 14:00:00|12567.8|12517.6|12581.1|12530.9|12649.2|12598.8|12560.7|12510.5|0
1344434400000|2012-08-08 14:00:00|12650.4|12599.8|12703.4|12652.6|12755.2|12704.2|12624.3|12573.9|0
1344520800000|2012-08-09 14:00:00|12700.5|12649.7|12656.5|12605.9|12767.6|12716.6|12608.6|12558.2|0
1344780000000|2012-08-12 14:00:00|12786.1|12735.1|12686.1|12635.5|12786.1|12735.1|12679.7|12629.1|0
1344866400000|2012-08-13 14:00:00|12674.3|12623.7|12706.5|12655.7|12728.1|12677.3|12647.4|12597|0
1344952800000|2012-08-14 14:00:00|12778|12727|12619.4|12569|12810.2|12759|12611.5|12561.1|0
1345039200000|2012-08-15 14:00:00|12763|12712|12802.2|12751|12824.9|12773.7|12738.1|12687.3|0
1345125600000|2012-08-16 14:00:00|12912.9|12861.3|12951|12899.2|13011.4|12959.4|12847.5|12796.3|0
1345384800000|2012-08-19 14:00:00|13028.7|12976.7|12987.4|12935.6|13069.2|13017|12976.9|12925.1|0
1345471200000|2012-08-20 14:00:00|13055.3|13003.1|13151|13098.6|13231.3|13178.5|13055.3|13003.1|0
1345557600000|2012-08-21 14:00:00|13186.8|13134.2|12971.1|12919.3|13186.8|13134.2|12914.4|12862.8|0
1345644000000|2012-08-22 14:00:00|12916.2|12864.6|12910.8|12859.2|13004.3|12952.3|12859.2|12807.8|0
1345730400000|2012-08-23 14:00:00|12807.2|12756|12754.6|12703.6|12807.2|12756|12659.3|12608.7|0
1345989600000|2012-08-26 14:00:00|12831.5|12780.3|12723.8|12673|12836.5|12785.3|12703.2|12652.4|0
1346076000000|2012-08-27 14:00:00|12750.8|12699.8|12680.7|12630.1|12750.8|12699.8|12628.7|12578.3|0
1346162400000|2012-08-28 14:00:00|12659.9|12609.3|12659.4|12608.8|12714.4|12663.6|12589.5|12539.3|0
1346248800000|2012-08-29 14:00:00|12589.4|12539.2|12470.2|12420.4|12589.4|12539.2|12410.1|12360.5|0
1346335200000|2012-08-30 14:00:00|12490.8|12441|12566|12515.8|12583|12532.8|12440.7|12391.1|0
1346594400000|2012-09-02 14:00:00|12562.5|12512.3|12561.9|12511.7|12617.9|12567.5|12420.6|12371|0
1346680800000|2012-09-03 14:00:00|12585.7|12535.5|12539.1|12489.1|12648.4|12598|12483.9|12434.1|0
1346767200000|2012-09-04 14:00:00|12497.5|12447.7|12444.9|12395.3|12497.5|12447.7|12382.9|12333.5|0
1346853600000|2012-09-05 14:00:00|12552.3|12502.1|12599.4|12549.2|12647.6|12597.2|12530|12480|0
1346940000000|2012-09-06 14:00:00|12730.4|12679.6|12667.7|12617.1|12732.6|12681.8|12586.1|12535.9|0
1347199200000|2012-09-09 14:00:00|12646.1|12595.7|12689.1|12638.5|12708.8|12658|12629.6|12579.2|0
1347285600000|2012-09-10 14:00:00|12617.8|12567.4|12676.3|12625.7|12684.8|12634.2|12597.7|12547.5|0
1347372000000|2012-09-11 14:00:00|12700.2|12649.6|12765|12714|12790.9|12739.9|12663.6|12613|0
1347458400000|2012-09-12 14:00:00|12744.3|12693.5|12729.1|12678.3|12751.2|12700.2|12667.9|12617.3|0
1347544800000|2012-09-13 14:00:00|12904.3|12852.7|12954.3|12902.5|12999|12947.2|12880|12828.6|0
1347804000000|2012-09-16 14:00:00|12968|12916.2|12997.8|12946|13026.4|12974.4|12912.8|12861.2|0
1347890400000|2012-09-17 14:00:00|12874.1|12822.7|12864.1|12812.7|12909.7|12858.1|12804.6|12753.4|0
1347976800000|2012-09-18 14:00:00|12862.8|12811.4|12900|12848.6|12929.6|12878|12786.7|12735.7|0
1348063200000|2012-09-19 14:00:00|12880|12828.6|12630.8|12580.4|12880.3|12828.9|12571.1|12520.9|0
1348149600000|2012-09-20 14:00:00|12685.3|12634.7|12690.6|12640|12755.1|12704.1|12655.7|12605.1|0
1348408800000|2012-09-23 14:00:00|12596.2|12546|12555.1|12504.9|12624.9|12574.5|12465.8|12416|0
1348495200000|2012-09-24 14:00:00|12482.7|12432.9|12492.1|12442.3|12520.5|12470.5|12449.5|12399.9|0
1348581600000|2012-09-25 14:00:00|12461.3|12411.5|12370.8|12321.4|12461.4|12411.6|12365.8|12316.4|0
1348668000000|2012-09-26 14:00:00|12337.8|12288.6|12391.9|12342.5|12409.8|12360.2|12273|12224|0
1348754400000|2012-09-27 14:00:00|12381.4|12332|12453.8|12404|12469.2|12419.4|12379.9|12330.5|0
1349013600000|2012-09-30 14:00:00|12382.3|12332.9|12420.5|12370.9|12541.9|12491.9|12375.8|12326.4|0
1349100000000|2012-10-01 14:00:00|12461.9|12412.1|12598.5|12548.3|12611|12560.6|12458.1|12408.3|0
1349186400000|2012-10-02 14:00:00|12605.8|12555.4|12600.5|12550.1|12668.1|12617.5|12598.5|12548.3|0
1349272800000|2012-10-03 14:00:00|12532.2|12482.2|12589.3|12539.1|12602.5|12552.1|12463.7|12413.9|0
1349359200000|2012-10-04 14:00:00|12672.2|12621.6|12653.5|12602.9|12700|12649.4|12629.2|12578.8|0
1349614800000|2012-10-07 13:00:00|12644.9|12594.5|12584.6|12534.4|12644.9|12594.5|12544.2|12494.2|0
1349701200000|2012-10-08 13:00:00|12606.6|12556.2|12754.8|12703.8|12794.6|12743.6|12606.6|12556.2|0
1349787600000|2012-10-09 13:00:00|12715.4|12664.6|12809.9|12758.7|12824.6|12773.4|12687.4|12636.8|0
1349874000000|2012-10-10 13:00:00|12690|12639.4|12768.2|12717.2|12800.6|12749.5|12690|12639.4|0
1349960400000|2012-10-11 13:00:00|12764.2|12713.2|12778.4|12727.4|12803.5|12752.3|12754.3|12703.3|0
1350219600000|2012-10-14 13:00:00|12799.6|12748.6|12722.3|12671.5|12822.5|12771.3|12680.6|12630|0
1350306000000|2012-10-15 13:00:00|12808.6|12757.4|12698.7|12648.1|12824.7|12773.5|12682.7|12632.1|0
1350392400000|2012-10-16 13:00:00|12834.3|12783.1|12811.6|12760.4|12883.4|12832|12796.7|12745.7|0
1350478800000|2012-10-17 13:00:00|12887.6|12836.2|12934.8|12883.2|13123.2|13070.8|12881.9|12830.5|0
1350565200000|2012-10-18 13:00:00|12907|12855.4|13090.2|13038|13110.5|13058.1|12882.8|12831.4|0
1350824400000|2012-10-21 13:00:00|12913.4|12861.8|13016.5|12964.5|13023.6|12971.6|12899.4|12848|0
1350910800000|2012-10-22 13:00:00|12996.3|12944.5|12919.2|12867.6|13124.3|13071.9|12871.3|12819.9|0
1350997200000|2012-10-23 13:00:00|12737.3|12686.5|12709.8|12659|12760.9|12709.9|12660.4|12609.8|0
1351083600000|2012-10-24 13:00:00|12714.6|12663.8|12677.1|12626.5|12744.6|12693.8|12675.4|12624.8|0
1351170000000|2012-10-25 13:00:00|12689.3|12638.7|12550.2|12500|12766|12715|12503.3|12453.3|0
1351429200000|2012-10-28 13:00:00|12601.8|12551.4|12571.9|12521.7|12666.7|12616.1|12568.5|12518.3|0
1351515600000|2012-10-29 13:00:00|12548.1|12498.1|12544.4|12494.4|12633.1|12582.7|12519.1|12469.1|0
1351602000000|2012-10-30 13:00:00|12622.8|12572.4|12592|12541.8|12623.9|12573.5|12556.7|12506.5|0
1351688400000|2012-10-31 13:00:00|12526.7|12476.7|12424.9|12375.3|12527.8|12477.8|12406.9|12357.3|0
1351774800000|2012-11-01 13:00:00|12503.2|12453.2|12451.6|12401.8|12510.5|12460.5|12402.1|12352.5|0
1352034000000|2012-11-04 13:00:00|12419.5|12369.9|12443.5|12393.9|12452.5|12402.7|12301.5|12252.3|0
1352120400000|2012-11-05 13:00:00|12383.6|12334.2|12446.8|12397.2|12468|12418.2|12362.5|12313.1|0
1352206800000|2012-11-06 13:00:00|12493.5|12443.7|12535.1|12485.1|12545.9|12495.9|12432.5|12382.9|0
1352293200000|2012-11-07 13:00:00|12378.4|12329|12388.3|12338.9|12426.6|12377|12356.9|12307.5|0
1352379600000|2012-11-08 13:00:00|12238.2|12189.4|12300.1|12250.9|12324.6|12275.4|12238.2|12189.4|0
1352638800000|2012-11-11 13:00:00|12269.1|12220.1|12196|12147.4|12289.5|12240.5|12147.1|12098.7|0
1352725200000|2012-11-12 13:00:00|12190.1|12141.5|12013.7|11965.7|12247.5|12198.7|12009.5|11961.5|0
1352811600000|2012-11-13 13:00:00|11956.2|11908.4|11897.4|11850|11961.4|11913.6|11852.2|11804.8|0
1352898000000|2012-11-14 13:00:00|11782|11735|11787.3|11740.3|11876.4|11829|11731.4|11684.6|0
1352984400000|2012-11-15 13:00:00|11794.5|11747.5|11758.4|11711.4|11826.1|11778.9|11741.9|11695.1|0
1353243600000|2012-11-18 13:00:00|11867.7|11820.3|12003.2|11955.2|12009.1|11961.1|11848.5|11801.3|0
1353330000000|2012-11-19 13:00:00|12127.2|12078.8|12139.6|12091.2|12164|12115.4|12107.2|12058.8|0
1353416400000|2012-11-20 13:00:00|12112.7|12064.3|11995.7|11947.9|12130.1|12081.7|11963.7|11915.9|0
1353502800000|2012-11-21 13:00:00|12091.6|12043.4|12073.5|12025.3|12198.7|12150.1|12069.1|12020.9|0
1353589200000|2012-11-22 13:00:00|12061.3|12013.1|12032.1|11984.1|12061.3|12013.1|11955.5|11907.7|0
1353848400000|2012-11-25 13:00:00|12105.6|12057.2|12104.7|12056.3|12137.5|12089.1|12048.1|12000.1|0
1353934800000|2012-11-26 13:00:00|12062.1|12013.9|12138.7|12090.3|12165.8|12117.2|12059.4|12011.2|0
1354021200000|2012-11-27 13:00:00|12102.4|12054|12044.7|11996.7|12126.1|12077.7|11992.4|11944.6|0
1354107600000|2012-11-28 13:00:00|12048.2|12000.2|12142.7|12094.3|12176.7|12128.1|12042.3|11994.3|0
1354194000000|2012-11-29 13:00:00|12231.7|12182.9|12260.1|12211.1|12265.4|12216.4|12177|12128.4|0
1354453200000|2012-12-02 13:00:00|12270.8|12221.8|12308.8|12259.6|12352.8|12303.4|12270.8|12221.8|0
1354539600000|2012-12-03 13:00:00|12324.7|12275.5|12232.1|12183.3|12347.1|12297.9|12226.7|12177.9|0
1354626000000|2012-12-04 13:00:00|12241.1|12192.3|12279.6|12230.6|12290.3|12241.3|12221.2|12172.4|0
1354712400000|2012-12-05 13:00:00|12279.3|12230.3|12162.6|12114|12288.3|12239.3|12159|12110.4|0
1354798800000|2012-12-06 13:00:00|12194.7|12146.1|12210.5|12161.7|12215.8|12167|12150.5|12101.9|0
1355058000000|2012-12-09 13:00:00|12212.4|12163.6|12186.7|12138.1|12277.7|12228.7|12178.4|12129.8|0
1355144400000|2012-12-10 13:00:00|12220.7|12171.9|12234.7|12185.9|12277|12228|12201.7|12152.9|0
1355230800000|2012-12-11 13:00:00|12330.3|12281.1|12422.6|12373|12448.2|12398.6|12330.3|12281.1|0
1355317200000|2012-12-12 13:00:00|12444.6|12395|12437.7|12388.1|12450.1|12400.3|12363.9|12314.5|0
1355403600000|2012-12-13 13:00:00|12430.7|12381.1|12365.6|12316.2|12475.4|12425.6|12361.8|12312.4|0
1355662800000|2012-12-16 13:00:00|12376.8|12327.4|12335.9|12286.7|12407.4|12357.8|12334.6|12285.4|0
1355749200000|2012-12-17 13:00:00|12380.7|12331.3|12319.9|12270.7|12399.9|12350.3|12319.9|12270.7|0
1355835600000|2012-12-18 13:00:00|12391.7|12342.3|12432.6|12383|12469|12419.2|12366.2|12316.8|0
1355922000000|2012-12-19 13:00:00|12426.3|12376.7|12367.8|12318.4|12426.3|12376.7|12301.2|12252|0
1356008400000|2012-12-20 13:00:00|12472|12422.2|12330.6|12281.4|12531.9|12481.9|12311.7|12262.5|0
1356267600000|2012-12-23 13:00:00|12367|12317.6|12387|12337.6|12444.7|12395.1|12358.4|12309|0
1356526800000|2012-12-26 13:00:00|12335.7|12286.5|12465.9|12416.1|12477.3|12427.5|12335.7|12286.5|0
1356613200000|2012-12-27 13:00:00|12492.3|12442.5|12515.3|12465.3|12591.3|12541.1|12483.8|12434|0
1356872400000|2012-12-30 13:00:00|12451.1|12401.3|12435.1|12385.5|12495.8|12446|12432.7|12383.1|0
1357045200000|2013-01-01 13:00:00|12518.9|12468.9|12583.9|12533.7|12601.2|12550.8|12481.3|12431.5|0
1357131600000|2013-01-02 13:00:00|12640|12589.6|12729.7|12678.9|12734.9|12684.1|12635.7|12585.3|0
1357218000000|2013-01-03 13:00:00|12699.9|12649.3|12660.7|12610.1|12699.9|12649.3|12615.3|12564.9|0
1357477200000|2013-01-06 13:00:00|12767.1|12716.1|12669.9|12619.3|12767.1|12716.1|12618.8|12568.4|0
1357563600000|2013-01-07 13:00:00|12721.9|12671.1|12719.4|12668.6|12777.9|12726.9|12712.8|12662|0
1357650000000|2013-01-08 13:00:00|12758.6|12707.6|12658.4|12607.8|12791.8|12740.8|12630.9|12580.5|0
1357736400000|2013-01-09 13:00:00|12682.5|12631.9|12643.7|12593.3|12682.5|12631.9|12582.9|12532.7|0
1357822800000|2013-01-10 13:00:00|12677.3|12626.7|12655.7|12605.1|12718.6|12667.8|12631.4|12581|0
1358082000000|2013-01-13 13:00:00|12708.2|12657.4|12696.4|12645.8|12709.9|12659.1|12664.6|12614|0
1358168400000|2013-01-14 13:00:00|12700|12649.4|12747.6|12696.8|12788.1|12737.1|12689.1|12638.5|0
1358254800000|2013-01-15 13:00:00|12754|12703|12776.5|12725.5|12820.4|12769.2|12734.5|12683.7|0
1358341200000|2013-01-16 13:00:00|12791.4|12740.4|12845.3|12794.1|12918.4|12866.8|12791.4|12740.4|0
1358427600000|2013-01-17 13:00:00|12948.3|12896.7|12872|12820.6|12962.5|12910.7|12864.6|12813.2|0
1358686800000|2013-01-20 13:00:00|12893.2|12841.8|12834.4|12783.2|12893.2|12841.8|12810.4|12759.2|0
1358773200000|2013-01-21 13:00:00|12889.9|12838.5|12822.9|12771.7|12918.5|12866.9|12807.5|12756.3|0
1358859600000|2013-01-22 13:00:00|12863.4|12812|12868|12816.6|12914.9|12863.3|12838.5|12787.3|0
1358946000000|2013-01-23 13:00:00|12892|12840.6|12905.5|12853.9|12938.6|12887|12856.2|12804.8|0
1359032400000|2013-01-24 13:00:00|12976.5|12924.7|12951|12899.2|12992.7|12940.9|12921.1|12869.5|0
1359378000000|2013-01-28 13:00:00|13034.4|12982.4|13066.9|13014.7|13099.3|13047.1|13008.3|12956.3|0
1359464400000|2013-01-29 13:00:00|13106.7|13054.3|13222.7|13169.9|13256.2|13203.2|13082.8|13030.6|0
1359550800000|2013-01-30 13:00:00|13186.1|13133.5|13119.5|13067.1|13186.1|13133.5|13039.3|12987.3|0
1359637200000|2013-01-31 13:00:00|13148|13095.6|13119.7|13067.3|13164.5|13111.9|13050.5|12998.5|0
1359896400000|2013-02-03 13:00:00|13201|13148.4|13093.8|13041.6|13222.7|13169.9|13080.3|13028.1|0
1359982800000|2013-02-04 13:00:00|13001.6|12949.6|12963.7|12911.9|13011.8|12959.8|12890.3|12838.9|0
1360069200000|2013-02-05 13:00:00|13023.9|12971.9|13053.9|13001.7|13098.6|13046.4|12996.1|12944.3|0
1360155600000|2013-02-06 13:00:00|12982.2|12930.4|13037.3|12985.3|13052.5|13000.3|12901.4|12849.8|0
1360242000000|2013-02-07 13:00:00|13008.2|12956.2|13157.5|13104.9|13211.6|13158.8|13008.2|12956.2|0
1360501200000|2013-02-10 13:00:00|13113.5|13061.1|13146.9|13094.5|13175.4|13122.8|13093.3|13041.1|0
1360587600000|2013-02-11 13:00:00|13191.3|13138.7|13108.7|13056.3|13191.3|13138.7|13098.3|13046.1|0
1360674000000|2013-02-12 13:00:00|13110.2|13057.8|13150.6|13098.2|13176.8|13124.2|13082.6|13030.4|0
1360760400000|2013-02-13 13:00:00|13139.8|13087.4|13308.3|13255.1|13335.9|13282.7|13139.8|13087.4|0
1360846800000|2013-02-14 13:00:00|13299.7|13246.7|13304.7|13251.5|13327.1|13273.9|13247|13194.2|0
1361106000000|2013-02-17 13:00:00|13400.4|13347|13329.7|13276.5|13410.1|13356.5|13303|13249.8|0
1361192400000|2013-02-18 13:00:00|13353|13299.6|13466.7|13412.9|13481.5|13427.7|13324.6|13271.4|0
1361278800000|2013-02-19 13:00:00|13517.7|13463.7|13650.8|13596.4|13664.4|13609.8|13495.3|13441.5|0
1361365200000|2013-02-20 13:00:00|13654.7|13600.2|13061.1|13008.9|13654.7|13600.2|13014.2|12962.2|0
1361451600000|2013-02-21 13:00:00|13164.3|13111.7|13129.5|13077.1|13226.4|13173.6|13123|13070.6|0
1361710800000|2013-02-24 13:00:00|13051.5|12999.3|13235.9|13183.1|13289|13236|13022.7|12970.7|0
1361797200000|2013-02-25 13:00:00|13062.6|13010.4|13125.2|13072.8|13180.5|13127.9|12968.4|12916.6|0
1361883600000|2013-02-26 13:00:00|13227.4|13174.6|13253.3|13200.3|13269.8|13216.8|13194.7|13142.1|0
1361970000000|2013-02-27 13:00:00|13381.7|13328.3|13624.4|13570|13628.5|13574.1|13374.3|13320.9|0
1362056400000|2013-02-28 13:00:00|13532.9|13478.9|13540.2|13486.2|13563.1|13508.9|13417.8|13364.2|0
1362315600000|2013-03-03 13:00:00|13529.4|13475.4|13332.7|13279.5|13553.3|13499.1|13322.2|13269|0
1362402000000|2013-03-04 13:00:00|13485|13431.2|13364|13310.6|13504.7|13450.7|13353.4|13300|0
1362488400000|2013-03-05 13:00:00|13407.8|13354.2|13544.4|13490.4|13585.8|13531.6|13406.9|13353.3|0
1362574800000|2013-03-06 13:00:00|13534.9|13480.9|13573.3|13519.1|13618.2|13563.8|13511|13457|0
1362661200000|2013-03-07 13:00:00|13640.3|13585.9|13648.1|13593.7|13683.8|13629.2|13596.3|13542.1|0
1362920400000|2013-03-10 13:00:00|13674.3|13619.7|13742.6|13687.8|13770.8|13715.8|13650.4|13596|0
1363006800000|2013-03-11 13:00:00|13731|13676.2|13508.9|13454.9|13749|13694.2|13508.9|13454.9|0
1363093200000|2013-03-12 13:00:00|13563.3|13509.1|13502.8|13448.8|13606.8|13552.4|13462.3|13408.5|0
1363179600000|2013-03-13 13:00:00|13533.9|13479.9|13365.2|13311.8|13533.9|13479.9|13322.2|13269|0
1363266000000|2013-03-14 13:00:00|13421.6|13368|13597.2|13543|13625.5|13571.1|13421.6|13368|0
1363525200000|2013-03-17 13:00:00|13365.7|13312.3|13388.4|13335|13485.8|13432|13340|13286.8|0
1363611600000|2013-03-18 13:00:00|13465.1|13411.3|13350.4|13297.2|13485.6|13431.8|13338.6|13285.4|0
1363698000000|2013-03-19 13:00:00|13247.8|13195|13245.7|13192.9|13279.5|13226.5|13191.2|13138.6|0
1363784400000|2013-03-20 13:00:00|13300.9|13247.9|13331.3|13278.1|13379.9|13326.5|13226.8|13174|0
1363870800000|2013-03-21 13:00:00|13255.1|13202.1|13319.8|13266.6|13338.6|13285.4|13191.7|13139.1|0
1364130000000|2013-03-24 13:00:00|13318.9|13265.7|13348|13294.8|13376.8|13323.4|13245.2|13192.4|0
1364216400000|2013-03-25 13:00:00|13246.2|13193.4|13286.3|13233.3|13338.8|13285.6|13245.4|13192.6|0
1364302800000|2013-03-26 13:00:00|13358.6|13305.2|13334.7|13281.5|13368.5|13315.1|13270.6|13217.6|0
1364389200000|2013-03-27 13:00:00|13273.2|13220.2|13160.8|13108.2|13283.3|13230.3|13145.2|13092.8|0
1364821200000|2013-04-01 13:00:00|13290.2|13237.2|13129.4|13077|13378.1|13324.7|13094.9|13042.7|0
1364907600000|2013-04-02 13:00:00|13076.8|13024.6|12986.6|12934.8|13134.3|13081.9|12883.9|12832.5|0
1364994000000|2013-04-03 13:00:00|12877.7|12826.3|12805.1|12753.9|12886.4|12835|12728.8|12678|0
1365080400000|2013-04-04 13:00:00|12788.2|12737.2|12655.1|12604.5|12828|12776.8|12611.9|12561.5|0
1365343200000|2013-04-07 14:00:00|12661.6|12611|12733.3|12682.5|12784.8|12733.8|12656.4|12605.8|0
1365429600000|2013-04-08 14:00:00|12808.5|12757.3|12888.5|12837.1|12918.8|12867.2|12808.5|12757.3|0
1365516000000|2013-04-09 14:00:00|12897|12845.6|12892|12840.6|12948|12896.4|12815.5|12764.3|0
1365602400000|2013-04-10 14:00:00|12959|12907.2|12977.3|12925.5|13009.2|12957.2|12931.8|12880.2|0
1365688800000|2013-04-11 14:00:00|13117|13064.6|13110.6|13058.2|13163.2|13110.6|13044.9|12992.9|0
1365948000000|2013-04-14 14:00:00|13015.2|12963.2|12847.4|12796.2|13015.2|12963.2|12668.8|12618.2|0
1366034400000|2013-04-15 14:00:00|12546.1|12496.1|12612.8|12562.4|12652.6|12602|12486.6|12436.8|0
1366120800000|2013-04-16 14:00:00|12707.2|12656.4|12567.9|12517.7|12723.9|12673.1|12551.7|12501.5|0
1366207200000|2013-04-17 14:00:00|12514.6|12464.6|12044|11996|12514.6|12464.6|12041.6|11993.6|0
1366293600000|2013-04-18 14:00:00|12246.2|12197.4|12240.1|12191.3|12253.7|12204.7|12158.2|12109.6|0
1366552800000|2013-04-21 14:00:00|12279.4|12230.4|12397.9|12348.5|12415.4|12365.8|12249.8|12200.8|0
1366639200000|2013-04-22 14:00:00|12735.8|12685|12885.9|12834.5|12913.5|12861.9|12688.4|12637.8|0
1366725600000|2013-04-23 14:00:00|13001.2|12949.2|13037.5|12985.5|13057.7|13005.5|12912.2|12860.6|0
1366898400000|2013-04-25 14:00:00|13027.2|12975.2|13043.5|12991.5|13124.3|13071.9|13003.2|12951.2|0
1367157600000|2013-04-28 14:00:00|13051.8|12999.6|13015.2|12963.2|13065.8|13013.6|12998.4|12946.6|0
1367244000000|2013-04-29 14:00:00|12995.5|12943.7|12986.1|12934.3|13071.6|13019.4|12938|12886.4|0
1367330400000|2013-04-30 14:00:00|13001|12949.1|12901.8|12850.2|13014.9|12962.9|12836|12784.8|0
1367416800000|2013-05-01 14:00:00|12802.2|12751|12715.5|12664.7|12804.5|12753.3|12614.2|12563.8|0
1367503200000|2013-05-02 14:00:00|12827.2|12776|12754.6|12703.6|12848.4|12797.2|12689.3|12638.7|0
1367762400000|2013-05-05 14:00:00|12900.5|12849.1|12948.3|12896.7|13035.2|12983.2|12892.8|12841.4|0
1367848800000|2013-05-06 14:00:00|13037.2|12985.2|13091.7|13039.5|13113|13060.6|12995.7|12943.9|0
1367935200000|2013-05-07 14:00:00|13214.3|13161.5|13161.3|13108.7|13214.3|13161.5|13099.4|13047.2|0
1368021600000|2013-05-08 14:00:00|13138.7|13086.3|13222.4|13169.6|13295.9|13242.9|13131.3|13078.9|0
1368108000000|2013-05-09 14:00:00|13281.9|13228.9|13344|13290.8|13391.3|13337.9|13268.2|13215.2|0
1368367200000|2013-05-12 14:00:00|13358.8|13305.4|13317.2|13264|13411.5|13357.9|13302|13248.8|0
1368453600000|2013-05-13 14:00:00|13373.7|13320.3|13315.3|13262.1|13380.5|13327.1|13262.3|13209.3|0
1368540000000|2013-05-14 14:00:00|13415.3|13361.7|13306.6|13253.4|13465.3|13411.5|13215.2|13162.4|0
1368626400000|2013-05-15 14:00:00|13366.9|13313.5|13252.2|13199.2|13406.3|13352.7|13201|13148.4|0
1368712800000|2013-05-16 14:00:00|13149|13096.6|13419.8|13366.2|13503.8|13449.8|13149|13096.6|0
1368972000000|2013-05-19 14:00:00|13475.4|13421.6|13461.3|13407.5|13611.8|13557.4|13426.9|13373.3|0
1369058400000|2013-05-20 14:00:00|13450.4|13396.8|13399.8|13346.4|13518.1|13464.1|13365.4|13312|0
1369144800000|2013-05-21 14:00:00|13493|13439.2|13455.7|13401.9|13540.5|13486.5|13405.4|13351.8|0
1369231200000|2013-05-22 14:00:00|13426.8|13373.2|13302.7|13249.5|13492.2|13438.4|13287.5|13234.5|0
1369317600000|2013-05-23 14:00:00|13338|13284.8|13134.4|13082|13408.9|13355.3|13078.2|13026|0
1369576800000|2013-05-26 14:00:00|13140.7|13088.3|13162|13109.4|13201.1|13148.5|13030.1|12978.1|0
1369663200000|2013-05-27 14:00:00|13169.9|13117.3|13165.2|13112.6|13224.5|13171.7|13067.8|13015.6|0
1369749600000|2013-05-28 14:00:00|13122.7|13070.3|13248.6|13195.8|13313|13259.8|13117.7|13065.3|0
1369836000000|2013-05-29 14:00:00|13247.3|13194.5|13262.8|13209.8|13328.6|13275.4|13183.1|13130.5|0
1369922400000|2013-05-30 14:00:00|13348.3|13295.1|13327.7|13274.5|13392.7|13339.3|13241.6|13188.8|0
1370181600000|2013-06-02 14:00:00|13164.2|13111.6|13121.8|13069.4|13226|13173.2|13090.2|13038|0
1370268000000|2013-06-03 14:00:00|13080.9|13028.7|13157.1|13104.5|13208.5|13155.7|13043.9|12991.9|0
1370354400000|2013-06-04 14:00:00|13041.9|12989.9|13037|12985|13126.7|13074.3|12992.4|12940.6|0
1370440800000|2013-06-05 14:00:00|12906.6|12855|12842.8|12791.6|12906.6|12855|12810.1|12758.9|0
1370527200000|2013-06-06 14:00:00|12769.3|12718.3|12775.7|12724.7|12840.8|12789.6|12694.4|12643.8|0
1370872800000|2013-06-10 14:00:00|12831.5|12780.3|12915.1|12863.5|12955.5|12903.7|12831.3|12780.1|0
1370959200000|2013-06-11 14:00:00|12816.7|12765.5|12812.5|12761.3|12918.2|12866.6|12787.4|12736.4|0
1371045600000|2013-06-12 14:00:00|12637.5|12587.1|12503|12453|12637.5|12587.1|12445.5|12395.9|0
1371132000000|2013-06-13 14:00:00|12612|12561.6|12765.4|12714.4|12771.9|12720.9|12582.2|12532|0
1371391200000|2013-06-16 14:00:00|12679|12628.4|12753.6|12702.6|12773.6|12722.6|12539.2|12489.2|0
1371477600000|2013-06-17 14:00:00|12645.7|12595.3|12699|12648.4|12703.6|12652.8|12543|12493|0
1371564000000|2013-06-18 14:00:00|12792.2|12741.2|12881.9|12830.5|12894.9|12843.5|12746|12695.2|0
1371650400000|2013-06-19 14:00:00|12880.7|12829.3|12688.4|12637.8|12880.7|12829.3|12560.8|12510.6|0
1371736800000|2013-06-20 14:00:00|12540.6|12490.6|12732.3|12681.5|12803.1|12751.9|12466.3|12416.5|0
1371996000000|2013-06-23 14:00:00|12650.4|12599.8|12434|12384.4|12693|12642.4|12422.1|12372.5|0
1372082400000|2013-06-24 14:00:00|12472.6|12422.8|12203.4|12154.6|12477.1|12427.3|12071.3|12023.1|0
1372168800000|2013-06-25 14:00:00|12303|12253.8|12309.6|12260.4|12495.7|12445.9|12242.1|12193.3|0
1372255200000|2013-06-26 14:00:00|12343|12293.8|12530.9|12480.9|12620.3|12569.9|12343|12293.8|0
1372341600000|2013-06-27 14:00:00|12508.2|12458.2|12564.8|12514.6|12628.9|12578.5|12475.7|12425.9|0
1372600800000|2013-06-30 14:00:00|12418.5|12368.9|12324.1|12274.9|12456.2|12406.4|12254.9|12205.9|0
1372687200000|2013-07-01 14:00:00|12572.6|12522.4|12723|12672.2|12745.8|12695|12509.5|12459.5|0
1372773600000|2013-07-02 14:00:00|12694|12643.4|12530.3|12480.3|12694|12643.4|12353.7|12304.3|0
1372860000000|2013-07-03 14:00:00|12656.8|12606.2|12869.4|12818|12890.9|12839.5|12653.5|12602.9|0
1372946400000|2013-07-04 14:00:00|12977.1|12925.3|12978.1|12926.3|13011.9|12959.9|12896.4|12845|0
1373205600000|2013-07-07 14:00:00|12978.1|12926.3|13049.7|12997.7|13169.4|13116.8|12904.3|12852.7|0
1373292000000|2013-07-08 14:00:00|13145.6|13093.2|13190.1|13137.5|13212.1|13159.3|13092.4|13040.2|0
1373378400000|2013-07-09 14:00:00|13188.4|13135.8|13268.6|13215.6|13405.7|13352.1|13188.4|13135.8|0
1373464800000|2013-07-10 14:00:00|13380.5|13327.1|13459.9|13406.1|13538.6|13484.6|13380.5|13327.1|0
1373551200000|2013-07-11 14:00:00|13386.6|13333.2|13476.8|13423|13550.4|13496.4|13364.4|13311|0
1373810400000|2013-07-14 14:00:00|13515.4|13461.4|13512.3|13458.3|13556.8|13502.6|13375.7|13322.3|0
1373896800000|2013-07-15 14:00:00|13483.7|13429.9|13444.3|13390.7|13555.5|13501.3|13420.5|13366.9|0
1373983200000|2013-07-16 14:00:00|13451.9|13398.2|13445.1|13391.5|13488.9|13435.1|13407.4|13353.8|0
1374069600000|2013-07-17 14:00:00|13517.3|13463.3|13538.3|13484.3|13561.8|13507.6|13434.6|13381|0
1374156000000|2013-07-18 14:00:00|13505.4|13451.4|13539|13485|13573.8|13519.6|13411.1|13357.5|0
1374415200000|2013-07-21 14:00:00|13729.9|13675.1|13680.4|13625.8|13729.9|13675.1|13633.9|13579.5|0
1374501600000|2013-07-22 14:00:00|13687.8|13633.2|13536.5|13482.5|13701.5|13646.9|13521.8|13467.8|0
1374588000000|2013-07-23 14:00:00|13525.7|13471.7|13477.2|13423.4|13613.9|13559.5|13456.2|13402.4|0
1374674400000|2013-07-24 14:00:00|13396.8|13343.4|13325.1|13271.9|13396.8|13343.4|13257.5|13204.5|0
1374760800000|2013-07-25 14:00:00|13353.8|13300.4|13367.7|13314.3|13468.9|13415.1|13315.1|13261.9|0
1375020000000|2013-07-28 14:00:00|13356.8|13303.4|13198.4|13145.8|13377.7|13324.3|13150|13097.6|0
1375106400000|2013-07-29 14:00:00|13259.8|13206.8|13182.6|13130|13272.2|13219.2|13163.7|13111.1|0
1375192800000|2013-07-30 14:00:00|13268.9|13215.9|13298|13245|13392.2|13338.8|13267.8|13214.8|0
1375279200000|2013-07-31 14:00:00|13419|13365.4|13406.7|13353.1|13528.7|13474.7|13359.8|13306.4|0
1375365600000|2013-08-01 14:00:00|13582|13527.8|13568.9|13514.7|13595.6|13541.4|13520.9|13466.9|0
1375624800000|2013-08-04 14:00:00|13566.7|13512.5|13512.7|13458.7|13572.2|13518|13509.9|13455.9|0
1375711200000|2013-08-05 14:00:00|13505.3|13451.3|13431.9|13378.3|13506.2|13452.2|13408.3|13354.7|0
1375797600000|2013-08-06 14:00:00|13369.3|13315.9|13209.2|13156.4|13388.7|13335.3|13200.1|13147.5|0
1375884000000|2013-08-07 14:00:00|13234.3|13181.5|13208.2|13155.4|13395.6|13342.2|13177.7|13125.1|0
1375970400000|2013-08-08 14:00:00|13139.4|13087|13189.5|13136.9|13229.6|13176.8|13096.8|13044.6|0
1376229600000|2013-08-11 14:00:00|13188.1|13135.5|13314|13260.8|13329.5|13276.3|13154.9|13102.3|0
1376316000000|2013-08-12 14:00:00|13306.2|13253|13452|13398.2|13464.6|13410.8|13225.4|13172.6|0
1376402400000|2013-08-13 14:00:00|13502.6|13448.6|13408.3|13354.7|13513.1|13459.1|13353.1|13299.7|0
1376488800000|2013-08-14 14:00:00|13358.9|13305.5|13371.9|13318.5|13424.1|13370.5|13325.6|13272.4|0
1376575200000|2013-08-15 14:00:00|13377.5|13324.1|13482.7|13428.9|13535.4|13481.4|13312.7|13259.5|0
1376834400000|2013-08-18 14:00:00|13589.6|13535.4|13580|13525.8|13658.1|13603.5|13549.7|13495.7|0
1376920800000|2013-08-19 14:00:00|13544.8|13490.8|13574.9|13520.7|13653.6|13599|13484.5|13430.7|0
1377007200000|2013-08-20 14:00:00|13604.2|13549.8|13579.2|13525|13604.2|13549.8|13417.7|13364.1|0
1377093600000|2013-08-21 14:00:00|13365.6|13312.2|13560.6|13506.4|13614.7|13560.3|13360.4|13307|0
1377180000000|2013-08-22 14:00:00|13743.5|13688.7|13799.4|13744.4|13866.8|13811.4|13683.1|13628.5|0
1377439200000|2013-08-25 14:00:00|13770.6|13715.6|13723.5|13668.7|13833|13777.8|13681.5|13626.9|0
1377525600000|2013-08-26 14:00:00|13552.4|13498.2|13623.2|13568.8|13659.7|13605.1|13518|13464|0
1377612000000|2013-08-27 14:00:00|13487.9|13434.1|13566.2|13512|13582.8|13528.6|13475.4|13421.6|0
1377698400000|2013-08-28 14:00:00|13646.5|13592.1|13698.1|13643.5|13718.6|13663.8|13598|13543.8|0
1377784800000|2013-08-29 14:00:00|13574.6|13520.4|13809.4|13754.2|13820.7|13765.5|13574.6|13520.4|0
1378044000000|2013-09-01 14:00:00|13896.1|13840.7|14068.9|14012.7|14081.8|14025.6|13896.1|13840.7|0
1378130400000|2013-09-02 14:00:00|14018.4|13962.4|14157.3|14100.7|14157.3|14100.7|14004.9|13948.9|0
1378216800000|2013-09-03 14:00:00|14056|13999.8|14131.6|14075.2|14134.4|14078|14016.4|13960.4|0
1378303200000|2013-09-04 14:00:00|14151.4|14095|14049.9|13993.9|14166.9|14110.3|14013.5|13957.5|0
1378389600000|2013-09-05 14:00:00|14139.3|14082.9|14052.9|13996.9|14163.1|14106.5|13969.8|13914|0
1378648800000|2013-09-08 14:00:00|14099.2|14043|14139.9|14083.5|14164.3|14107.7|14039.7|13983.7|0
1378735200000|2013-09-09 14:00:00|14106.4|14050|14150.4|14094|14180.7|14124.1|14072.9|14016.7|0
1378821600000|2013-09-10 14:00:00|14087.5|14031.3|14059.1|14002.9|14087.5|14031.3|14001.2|13945.4|0
1378908000000|2013-09-11 14:00:00|14040.4|13984.4|14139.8|14083.4|14155.2|14098.6|14040.4|13984.4|0
1378994400000|2013-09-12 14:00:00|14107.2|14050.8|14063.1|14006.9|14116.8|14060.4|14039.6|13983.6|0
1379253600000|2013-09-15 14:00:00|14202.8|14146.2|14174.3|14117.7|14238.4|14181.6|14144.7|14088.3|0
1379340000000|2013-09-16 14:00:00|14120|14063.6|14122.7|14066.3|14171.2|14114.6|14086|14029.8|0
1379426400000|2013-09-17 14:00:00|14081.7|14025.5|13983.4|13927.6|14081.7|14025.5|13896.5|13841.1|0
1379512800000|2013-09-18 14:00:00|14005.1|13949.1|14144|14087.6|14216.2|14159.4|14001.4|13945.6|0
1379599200000|2013-09-19 14:00:00|14125.2|14068.8|14163.2|14106.6|14169.9|14113.3|14037.3|13981.3|0
1379858400000|2013-09-22 14:00:00|14030.3|13974.3|14036.5|13980.5|14074|14017.8|13977.2|13921.4|0
1379944800000|2013-09-23 14:00:00|13978.3|13922.5|14082.9|14026.7|14092.8|14036.6|13978.3|13922.5|0
1380031200000|2013-09-24 14:00:00|14115.3|14058.9|14240.2|14183.4|14284.4|14227.4|14091.1|14034.9|0
1380117600000|2013-09-25 14:00:00|14163.8|14107.2|14297.2|14240.2|14299|14242|14129.6|14073.2|0
1380204000000|2013-09-26 14:00:00|14351|14293.8|14403.1|14345.7|14455.4|14397.6|14351|14293.8|0
1380463200000|2013-09-29 14:00:00|14204.7|14147.9|14080.1|14023.9|14262.5|14205.5|14073.8|14017.6|0
1380549600000|2013-09-30 14:00:00|14072|14015.8|13993|13937.2|14074|14017.8|13947.1|13891.5|0
1380636000000|2013-10-01 14:00:00|14035.4|13979.4|14023.9|13967.9|14036.7|13980.7|13941.3|13885.7|0
1380722400000|2013-10-02 14:00:00|14008.5|13952.5|13968.7|13912.9|14113.2|14056.8|13953.4|13897.6|0
1380808800000|2013-10-03 14:00:00|13822.1|13766.9|13933.1|13877.5|13969.9|13914.1|13822.1|13766.9|0
1381150800000|2013-10-07 13:00:00|13764.3|13709.3|13710|13655.2|13781.2|13726.2|13616.8|13562.4|0
1381237200000|2013-10-08 13:00:00|13636.9|13582.5|13729.9|13675.1|13787.5|13732.5|13608.1|13553.7|0
1381323600000|2013-10-09 13:00:00|13646.6|13592.2|13716.3|13661.5|13717.2|13662.4|13623.7|13569.3|0
1381410000000|2013-10-10 13:00:00|13869.9|13814.5|13854.9|13799.5|13921.4|13865.8|13828.6|13773.4|0
1381669200000|2013-10-13 13:00:00|13758.5|13703.5|13791.1|13736.1|13797.4|13742.4|13677.4|13622.8|0
1381755600000|2013-10-14 13:00:00|13926.5|13870.9|14039.3|13983.3|14046.6|13990.6|13888.1|13832.7|0
1381842000000|2013-10-15 13:00:00|13918.3|13862.7|14015.5|13959.5|14025.1|13969.1|13917.7|13862.1|0
1381928400000|2013-10-16 13:00:00|14096.2|14040|13990.1|13934.3|14101|14044.8|13915|13859.4|0
1382014800000|2013-10-17 13:00:00|14032.2|13976.2|13994.5|13938.7|14055.2|13999|13928.2|13872.6|0
1382274000000|2013-10-20 13:00:00|14104.6|14048.2|14066.2|14010|14108.4|14052|13978|13922.2|0
1382360400000|2013-10-21 13:00:00|13991.9|13936.1|14008|13952|14034.1|13978.1|13968.4|13912.6|0
1382446800000|2013-10-22 13:00:00|13937.1|13881.5|13927.4|13871.8|14014.3|13958.3|13913.8|13858.2|0
1382533200000|2013-10-23 13:00:00|13952.6|13897|13897.3|13841.9|13955.3|13899.5|13862.2|13806.8|0
1382619600000|2013-10-24 13:00:00|13993.2|13937.4|13985|13929.2|14094.7|14038.5|13957.3|13901.5|0
1382878800000|2013-10-27 13:00:00|14108.1|14051.7|14134.6|14078.2|14219.2|14162.4|14078.7|14022.5|0
1382965200000|2013-10-28 13:00:00|14001.6|13945.8|13908.9|13853.3|14013.4|13957.4|13886|13830.6|0
1383051600000|2013-10-29 13:00:00|13958.6|13902.8|14031.1|13975.1|14056.9|14000.7|13919.6|13864|0
1383138000000|2013-10-30 13:00:00|14111.2|14054.8|14130.9|14074.5|14217.2|14160.4|14100.7|14044.5|0
1383224400000|2013-10-31 13:00:00|14085|14028.8|14105.2|14048.8|14147.6|14091.2|14056|13999.8|0
1383483600000|2013-11-03 13:00:00|14084.5|14028.3|13986.4|13930.6|14102.7|14046.5|13961.2|13905.4|0
1383570000000|2013-11-04 13:00:00|14104.1|14047.7|14132.5|14076.1|14175.9|14119.3|14104.1|14047.7|0
1383656400000|2013-11-05 13:00:00|14088|14031.8|14046.2|13990.2|14114.1|14057.7|14025.6|13969.6|0
1383742800000|2013-11-06 13:00:00|14150.4|14094|14065.5|14009.3|14170.4|14113.8|14056.7|14000.5|0
1383829200000|2013-11-07 13:00:00|13996.3|13940.5|13970.3|13914.5|14001.8|13946|13916.8|13861.2|0
1384088400000|2013-11-10 13:00:00|14112|14055.6|13944.2|13888.6|14112|14055.6|13905.6|13850|0
1384174800000|2013-11-11 13:00:00|14012.8|13956.8|14067.7|14011.5|14137|14080.6|14004.3|13948.3|0
1384261200000|2013-11-12 13:00:00|13962.8|13907|13776.1|13721.1|13962.8|13907|13765.3|13710.3|0
1384347600000|2013-11-13 13:00:00|13819.3|13764.1|13795|13740|13880.6|13825.2|13768.8|13713.8|0
1384434000000|2013-11-14 13:00:00|13768.5|13713.5|13905.7|13850.1|13947.5|13891.9|13768.5|13713.5|0
1384693200000|2013-11-17 13:00:00|13846.9|13791.7|13824.7|13769.5|13868.1|13812.7|13729.4|13674.6|0
1384779600000|2013-11-18 13:00:00|13722|13667.2|13728.2|13673.4|13788.5|13733.5|13713.1|13658.3|0
1384866000000|2013-11-19 13:00:00|13685.5|13630.9|13372.4|13319|13692.4|13637.8|13361.1|13307.7|0
1384952400000|2013-11-20 13:00:00|13320|13266.8|13392.6|13339.2|13459.5|13405.7|13320|13266.8|0
1385038800000|2013-11-21 13:00:00|13533.6|13479.6|13556|13501.8|13613.4|13559|13526.2|13472.2|0
1385298000000|2013-11-24 13:00:00|13650.3|13595.9|13534.3|13480.3|13655.8|13601.2|13517.3|13463.3|0
1385384400000|2013-11-25 13:00:00|13559.6|13505.4|13622.8|13568.4|13650.7|13596.3|13503.3|13449.3|0
1385470800000|2013-11-26 13:00:00|13572.2|13518|13458.5|13404.7|13614|13559.6|13452.1|13398.3|0
1385557200000|2013-11-27 13:00:00|13448.1|13394.5|13408.6|13355|13490.3|13436.5|13385.7|13332.3|0
1385643600000|2013-11-28 13:00:00|13341.9|13288.7|13222.1|13169.3|13361.7|13308.3|13167.2|13114.6|0
1385902800000|2013-12-01 13:00:00|13223.4|13170.6|13215.8|13163|13299.7|13246.7|13156.4|13103.8|0
1385989200000|2013-12-02 13:00:00|13248.7|13195.9|13273.8|13220.8|13313.9|13260.7|13240.1|13187.3|0
1386075600000|2013-12-03 13:00:00|13211.5|13158.7|13388.7|13335.3|13399|13345.6|13123.7|13071.3|0
1386162000000|2013-12-04 13:00:00|13422.3|13368.7|13279.6|13226.6|13437.6|13384|13266.1|13213.1|0
1386248400000|2013-12-05 13:00:00|13270.6|13217.6|13326.9|13273.7|13332.4|13279.2|13210.7|13157.9|0
1386507600000|2013-12-08 13:00:00|13306.6|13253.4|13193.9|13141.3|13306.6|13253.4|13164.7|13112.1|0
1386594000000|2013-12-09 13:00:00|13262.5|13209.5|13172|13119.4|13356.4|13303|13171|13118.4|0
1386680400000|2013-12-10 13:00:00|13124.3|13071.9|13078.7|13026.5|13197.1|13144.5|13072.9|13020.7|0
1386766800000|2013-12-11 13:00:00|13116.6|13064.2|12869.6|12818.2|13120.4|13068|12830.8|12779.6|0
1386853200000|2013-12-12 13:00:00|12899.2|12847.8|13044.6|12992.6|13061|13008.8|12891.9|12840.5|0
1387112400000|2013-12-15 13:00:00|12933|12881.4|12962.3|12910.5|13034.2|12982.2|12922.1|12870.5|0
1387198800000|2013-12-16 13:00:00|13055.7|13003.5|12937|12885.4|13074.5|13022.3|12897.3|12845.9|0
1387285200000|2013-12-17 13:00:00|12966.2|12914.4|12893.2|12841.8|12998.7|12946.9|12853.8|12802.4|0
1387371600000|2013-12-18 13:00:00|13028|12976|13212.7|13159.9|13213.7|13160.9|12999.8|12948|0
1387458000000|2013-12-19 13:00:00|13305.5|13252.3|13401.9|13348.3|13485.6|13431.8|13305.5|13252.3|0
1387717200000|2013-12-22 13:00:00|13554.5|13500.3|13505.8|13451.8|13620.7|13566.3|13438.3|13384.7|0
1387803600000|2013-12-23 13:00:00|13656.2|13601.6|13671.7|13617.1|13673.1|13618.5|13550.4|13496.4|0
1388062800000|2013-12-26 13:00:00|13765.1|13710.1|13620.8|13566.4|13765.1|13710.1|13610.7|13556.3|0
1388322000000|2013-12-29 13:00:00|13661.1|13606.5|13686.2|13631.6|13716.1|13661.3|13623.6|13569.2|0
1388408400000|2013-12-30 13:00:00|13620.9|13566.5|13669.1|13614.5|13721.9|13667.1|13604.5|13550.1|0
1388581200000|2014-01-01 13:00:00|13727.4|13672.6|13650.4|13596|13738.5|13683.7|13643.3|13588.9|0
1388667600000|2014-01-02 13:00:00|13553.8|13499.6|13518.6|13464.6|13555.4|13501.2|13460.9|13407.1|0
1388926800000|2014-01-05 13:00:00|13512.5|13458.5|13383.5|13330.1|13527.4|13473.4|13360.8|13307.4|0
1389013200000|2014-01-06 13:00:00|13415.3|13361.7|13379.4|13326|13477.8|13424|13371.7|13318.3|0
1389099600000|2014-01-07 13:00:00|13490.5|13436.7|13431.1|13377.5|13507.1|13453.1|13391.5|13338.1|0
1389186000000|2014-01-08 13:00:00|13498.2|13444.4|13473.9|13420.1|13505.7|13451.7|13419.3|13365.7|0
1389272400000|2014-01-09 13:00:00|13485.5|13431.7|13422.2|13368.6|13500.2|13446.4|13348.8|13295.6|0
1389531600000|2014-01-12 13:00:00|13409.4|13355.8|13335.4|13282.2|13409.4|13355.8|13325.6|13272.4|0
1389618000000|2014-01-13 13:00:00|13243.2|13190.4|13179.9|13127.3|13311.7|13258.5|13152.4|13099.8|0
1389704400000|2014-01-14 13:00:00|13248.9|13196.1|13222.4|13169.6|13280.8|13227.8|13217.8|13165|0
1389790800000|2014-01-15 13:00:00|13329|13275.8|13501.2|13447.4|13519|13465|13323.9|13270.7|0
1389877200000|2014-01-16 13:00:00|13461.8|13408|13605.3|13550.9|13611|13556.6|13461.8|13408|0
1390136400000|2014-01-19 13:00:00|13495|13441.2|13625.3|13570.9|13625.3|13570.9|13444.9|13391.3|0
1390222800000|2014-01-20 13:00:00|13548.7|13494.7|13577.5|13523.3|13597.6|13543.4|13487.3|13433.5|0
1390309200000|2014-01-21 13:00:00|13537.3|13483.3|13531.1|13477.1|13583.2|13529|13456|13402.2|0
1390395600000|2014-01-22 13:00:00|13457.4|13403.6|13395.6|13342.2|13552.6|13498.4|13360.7|13307.3|0
1390482000000|2014-01-23 13:00:00|13343.7|13290.5|13377.5|13324.1|13488.2|13434.4|13334.2|13281|0
1390827600000|2014-01-27 13:00:00|13311.8|13258.6|13281|13228|13380.5|13327.1|13263.6|13210.6|0
1390914000000|2014-01-28 13:00:00|13358|13304.6|13290.9|13237.9|13359.9|13306.5|13207.2|13154.4|0
1391000400000|2014-01-29 13:00:00|13139|13086.6|13144.6|13092.2|13211.3|13158.5|13098.7|13046.5|0
1391086800000|2014-01-30 13:00:00|13154.9|13102.3|13131.5|13079.1|13206.1|13153.3|13113.4|13061|0
1391346000000|2014-02-02 13:00:00|13105.2|13052.8|13246.9|13194.1|13263.7|13210.7|13103|13050.6|0
1391432400000|2014-02-03 13:00:00|13029.9|12977.9|13060.5|13008.3|13084.8|13032.6|12991.9|12940.1|0
1391518800000|2014-02-04 13:00:00|13083.8|13031.6|13058.6|13006.4|13122|13069.6|12994.9|12943.1|0
1391605200000|2014-02-05 13:00:00|13035.7|12983.7|13164.8|13112.2|13185.6|13133|13032.4|12980.4|0
1391691600000|2014-02-06 13:00:00|13271.7|13218.7|13439.3|13385.7|13457|13403.2|13245.7|13192.9|0
1391950800000|2014-02-09 13:00:00|13446.7|13393.1|13487.1|13433.3|13525.6|13471.6|13441.1|13387.5|0
1392037200000|2014-02-10 13:00:00|13458.4|13404.6|13502.1|13448.1|13536.8|13482.8|13434.5|13380.9|0
1392123600000|2014-02-11 13:00:00|13527.5|13473.5|13601.2|13547|13632.7|13578.3|13525.5|13471.5|0
1392210000000|2014-02-12 13:00:00|13662.2|13607.6|13649.5|13595.1|13725.8|13671|13627.2|13572.8|0
1392296400000|2014-02-13 13:00:00|13724.6|13669.8|13698.2|13643.6|13794|13739|13688.7|13634.1|0
1392555600000|2014-02-16 13:00:00|13814.6|13759.4|13820|13764.8|13828.2|13773|13776.9|13721.9|0
1392642000000|2014-02-17 13:00:00|13864.7|13809.3|13765.6|13710.6|13875.7|13820.3|13762.1|13707.1|0
1392728400000|2014-02-18 13:00:00|13800.7|13745.7|13790.2|13735.2|13862.8|13807.4|13745.7|13690.9|0
1392814800000|2014-02-19 13:00:00|13744.4|13689.6|13762.3|13707.3|13830.2|13775|13703.9|13649.1|0
1392901200000|2014-02-20 13:00:00|13834.7|13779.5|13731.3|13676.5|13875.6|13820.2|13714.8|13660|0
1393160400000|2014-02-23 13:00:00|13652|13597.6|13656.9|13602.3|13751.5|13696.7|13621.5|13567.1|0
1393246800000|2014-02-24 13:00:00|13686.2|13631.6|13586.2|13532|13717.9|13663.1|13579.3|13525.1|0
1393333200000|2014-02-25 13:00:00|13696.8|13642.2|13776.7|13721.7|13816.1|13760.9|13678.4|13623.8|0
1393419600000|2014-02-26 13:00:00|13712.7|13657.9|13736|13681.2|13751|13696.2|13668.5|13613.9|0
1393506000000|2014-02-27 13:00:00|13784.4|13729.4|13730.6|13675.8|13788.6|13733.6|13690.5|13635.9|0
1393765200000|2014-03-02 13:00:00|13757.4|13702.4|13917.3|13861.7|13944.1|13888.5|13735.2|13680.4|0
1393851600000|2014-03-03 13:00:00|13926.5|13870.9|13832.4|13777.2|13990|13934.2|13828.9|13773.7|0
1393938000000|2014-03-04 13:00:00|13924.8|13869.2|13958.1|13902.3|14007.3|13951.3|13876.9|13821.5|0
1394024400000|2014-03-05 13:00:00|13896.2|13840.8|13908.9|13853.3|13952.4|13896.8|13834.7|13779.5|0
1394110800000|2014-03-06 13:00:00|13999.2|13943.4|14094.1|14037.9|14101.7|14045.5|13993.2|13937.4|0
1394370000000|2014-03-09 13:00:00|14021.9|13965.9|13983.6|13927.8|14036.5|13980.5|13976.2|13920.4|0
1394456400000|2014-03-10 13:00:00|14042.2|13986.2|13918.8|13863.2|14044.9|13988.9|13908.2|13852.6|0
1394542800000|2014-03-11 13:00:00|13783.8|13728.8|13757|13702|13795.3|13740.3|13647.4|13593|0
1394629200000|2014-03-12 13:00:00|13789.7|13734.7|13723.2|13668.4|13812.2|13757|13684.8|13630.2|0
1394715600000|2014-03-13 13:00:00|13632.8|13578.4|13604.5|13550.1|13642.3|13587.9|13564.3|13510.1|0
1394974800000|2014-03-16 13:00:00|13561.1|13506.9|13526|13472|13566.8|13512.6|13510.4|13456.4|0
1395061200000|2014-03-17 13:00:00|13608.8|13554.4|13547.6|13493.6|13630.8|13576.4|13524.3|13470.3|0
1395147600000|2014-03-18 13:00:00|13558.5|13504.3|13573|13518.8|13578.4|13524.2|13516.9|13462.9|0
1395234000000|2014-03-19 13:00:00|13569|13514.8|13433.5|13379.9|13582.6|13528.4|13397.5|13344.1|0
1395320400000|2014-03-20 13:00:00|13460.3|13406.5|13585.6|13531.4|13585.6|13531.4|13457.8|13404|0
1395579600000|2014-03-23 13:00:00|13516.6|13462.6|13599.2|13545|13604.4|13550|13474|13420.2|0
1395666000000|2014-03-24 13:00:00|13473.8|13420|13508.1|13454.1|13516.4|13462.4|13467|13413.2|0
1395752400000|2014-03-25 13:00:00|13559.4|13505.2|13518.4|13464.4|13636.6|13582.2|13513.8|13459.8|0
1395838800000|2014-03-26 13:00:00|13376.2|13322.8|13552.2|13498|13560.4|13506.2|13372.5|13319.1|0
1395925200000|2014-03-27 13:00:00|13514.5|13460.5|13558.8|13504.6|13565.2|13511|13494.2|13440.4|0
1396184400000|2014-03-30 13:00:00|13611.6|13557.2|13680.1|13625.5|13704.6|13649.8|13611.6|13557.2|0
1396270800000|2014-03-31 13:00:00|13599.9|13545.7|13532.2|13478.2|13607.7|13553.3|13513.8|13459.8|0
1396357200000|2014-04-01 13:00:00|13613.2|13558.8|13536.6|13482.6|13616.8|13562.4|13536.6|13482.6|0
1396443600000|2014-04-02 13:00:00|13567.1|13512.9|13552.9|13498.7|13582.5|13528.3|13549.5|13495.5|0
1396530000000|2014-04-03 13:00:00|13556.9|13502.7|13609.3|13554.9|13619.5|13565.1|13555.1|13500.9|0
1396792800000|2014-04-06 14:00:00|13556.2|13502|13639.5|13585.1|13667.8|13613.2|13529.8|13475.8|0
1396879200000|2014-04-07 14:00:00|13644.7|13590.3|13667.4|13612.8|13686.1|13631.5|13616|13561.6|0
1396965600000|2014-04-08 14:00:00|13754|13699|13857.6|13802.2|13865.7|13810.3|13743.6|13688.8|0
1397052000000|2014-04-09 14:00:00|13926|13870.4|13813.3|13758.1|13929.7|13874.1|13804.4|13749.2|0
1397138400000|2014-04-10 14:00:00|13729.1|13674.3|13761.2|13706.2|13789.6|13734.6|13712.8|13658|0
1397397600000|2014-04-13 14:00:00|13708.7|13653.9|13618|13563.6|13724.9|13670.1|13610.4|13556|0
1397484000000|2014-04-14 14:00:00|13645.8|13591.4|13657.7|13603.1|13752.9|13697.9|13628.1|13573.7|0
1397570400000|2014-04-15 14:00:00|13719.1|13664.3|13830.9|13775.7|13847.3|13792.1|13714.6|13659.8|0
1397656800000|2014-04-16 14:00:00|13825|13769.8|13901.6|13846.2|13922.4|13866.8|13791.1|13736.1|0
1398088800000|2014-04-21 14:00:00|13941.7|13886.1|14077.4|14021.2|14097.1|14040.9|13941.7|13886.1|0
1398175200000|2014-04-22 14:00:00|14150.4|14094|14158.2|14101.6|14207.2|14150.4|14130.6|14074.2|0
1398261600000|2014-04-23 14:00:00|14243.3|14186.5|14168.5|14111.9|14259.8|14202.8|14153.7|14097.1|0
1398607200000|2014-04-27 14:00:00|14140.8|14084.4|14182.5|14125.9|14227.3|14170.5|14133.8|14077.4|0
1398693600000|2014-04-28 14:00:00|14284.1|14227.1|14097.2|14041|14322.7|14265.5|14080.1|14023.9|0
1398780000000|2014-04-29 14:00:00|14191.8|14135.2|14138.9|14082.5|14207.9|14151.1|14103.9|14047.5|0
1398866400000|2014-04-30 14:00:00|14186.2|14129.6|14071.4|14015.2|14197.3|14140.7|14048.5|13992.5|0
1398952800000|2014-05-01 14:00:00|14104.1|14047.7|14042.9|13986.9|14104.1|14047.7|14024.7|13968.7|0
1399212000000|2014-05-04 14:00:00|14105.5|14049.1|14181.3|14124.7|14186.3|14129.7|14104.3|14047.9|0
1399298400000|2014-05-05 14:00:00|14275|14218|14222.6|14165.8|14297.3|14240.3|14217.9|14161.1|0
1399384800000|2014-05-06 14:00:00|14203.5|14146.7|14226.5|14169.7|14252.5|14195.7|14136|14079.6|0
1399471200000|2014-05-07 14:00:00|14288.3|14231.3|14345.7|14288.5|14351.2|14294|14251|14194.2|0
1399557600000|2014-05-08 14:00:00|14350|14292.8|14324.5|14267.3|14351.6|14294.4|14235.4|14178.6|0
1399816800000|2014-05-11 14:00:00|14424.6|14367|14258.7|14201.7|14449.1|14391.5|14223.9|14167.1|0
1399903200000|2014-05-12 14:00:00|14409.8|14352.2|14347.8|14290.6|14415.6|14358|14318|14260.8|0
1399989600000|2014-05-13 14:00:00|14449.3|14391.7|14402.3|14344.9|14479.6|14421.8|14385|14327.6|0
1400076000000|2014-05-14 14:00:00|14390.2|14332.8|14483.7|14425.9|14505.4|14447.4|14389.2|14331.8|0
1400162400000|2014-05-15 14:00:00|14423.5|14365.9|14446.2|14388.6|14473.9|14416.1|14413.8|14356.2|0
1400421600000|2014-05-18 14:00:00|14369|14311.6|14208.9|14152.1|14375.7|14318.3|14193.3|14136.7|0
1400508000000|2014-05-19 14:00:00|14114|14057.6|14147.3|14090.9|14163.8|14107.2|14051.8|13995.8|0
1400594400000|2014-05-20 14:00:00|14184.3|14127.7|14191.3|14134.7|14210.6|14153.8|13991.4|13935.6|0
1400680800000|2014-05-21 14:00:00|14312.2|14255|14404.3|14346.7|14461.7|14403.9|14288.9|14231.9|0
1400767200000|2014-05-22 14:00:00|14373.2|14315.8|14398.9|14341.5|14409.9|14352.3|14302.1|14245.1|0
1401026400000|2014-05-25 14:00:00|14460.7|14402.9|14522.9|14464.9|14537.5|14479.5|14428.3|14370.7|0
1401112800000|2014-05-26 14:00:00|14563.2|14505|14564|14505.8|14583.2|14525|14529.8|14471.8|0
1401199200000|2014-05-27 14:00:00|14620.1|14561.7|14600.3|14542.1|14664.8|14606.2|14578.3|14520.1|0
1401285600000|2014-05-28 14:00:00|14585.6|14527.4|14607.1|14548.7|14651|14592.6|14560|14501.8|0
1401372000000|2014-05-29 14:00:00|14611.5|14553.1|14578.8|14520.6|14614.1|14555.7|14529|14471|0
1401631200000|2014-06-01 14:00:00|14516|14458|14514.7|14456.7|14551.2|14493.2|14428.7|14371.1|0
1401717600000|2014-06-02 14:00:00|14526.9|14468.9|14428.5|14370.9|14533.2|14475.2|14423.7|14366.1|0
1401804000000|2014-06-03 14:00:00|14426.5|14368.9|14339.2|14282|14444.2|14386.6|14336.1|14278.9|0
1401890400000|2014-06-04 14:00:00|14401.1|14343.7|14368.7|14311.3|14422.5|14364.9|14327.3|14270.1|0
1401976800000|2014-06-05 14:00:00|14398.9|14341.5|14547.2|14489.2|14557.9|14499.7|14393.6|14336.2|0
1402322400000|2014-06-09 14:00:00|14572.9|14514.7|14539.8|14481.8|14597.6|14539.4|14527.6|14469.6|0
1402408800000|2014-06-10 14:00:00|14461.3|14403.5|14471.9|14414.1|14486.7|14428.9|14433.1|14375.5|0
1402495200000|2014-06-11 14:00:00|14398|14340.6|14440.5|14382.9|14458.3|14400.5|14394.8|14337.4|0
1402581600000|2014-06-12 14:00:00|14465.7|14407.9|14625.7|14567.3|14632.1|14573.7|14445.1|14387.5|0
1402840800000|2014-06-15 14:00:00|14574.8|14516.6|14635.6|14577.2|14673.8|14615.2|14556.2|14498|0
1402927200000|2014-06-16 14:00:00|14519|14461|14605.4|14547|14608.9|14550.5|14501.6|14443.8|0
1403013600000|2014-06-17 14:00:00|14414.9|14357.3|14339.7|14282.5|14439.1|14381.5|14307|14249.8|0
1403100000000|2014-06-18 14:00:00|14329.4|14272.2|14578.2|14520|14611.1|14552.7|14327.4|14270.2|0
1403186400000|2014-06-19 14:00:00|14554.3|14496.1|14452.8|14395.2|14612.9|14554.5|14415.3|14357.7|0
1403445600000|2014-06-22 14:00:00|14516.9|14458.9|14461.5|14403.7|14531.3|14473.3|14457.2|14399.4|0
1403532000000|2014-06-23 14:00:00|14482.3|14424.5|14460.8|14403|14515.6|14457.6|14412.6|14355|0
1403618400000|2014-06-24 14:00:00|14381|14323.6|14330.2|14273|14381.1|14323.7|14272.3|14215.3|0
1403704800000|2014-06-25 14:00:00|14367.6|14310.2|14411|14353.4|14423.3|14365.7|14334.2|14277|0
1403791200000|2014-06-26 14:00:00|14419.9|14362.3|14481.2|14423.4|14497.6|14439.8|14419.9|14362.3|0
1404050400000|2014-06-29 14:00:00|14447.5|14389.9|14407.8|14350.2|14447.5|14389.9|14376.2|14318.8|0
1404136800000|2014-06-30 14:00:00|14384.7|14327.3|14376.7|14319.3|14423.5|14365.9|14334.8|14277.6|0
1404223200000|2014-07-01 14:00:00|14529.3|14471.3|14460.7|14402.9|14529.3|14471.3|14416.4|14358.8|0
1404309600000|2014-07-02 14:00:00|14490.1|14432.3|14510|14452|14548.1|14490.1|14482.6|14424.8|0
1404396000000|2014-07-03 14:00:00|14579.7|14521.5|14588.1|14529.9|14622.6|14564.2|14568.3|14510.1|0
1404655200000|2014-07-06 14:00:00|14583.7|14525.5|14568.3|14510.1|14619|14560.6|14548|14490|0
1404741600000|2014-07-07 14:00:00|14517.9|14459.9|14504.9|14446.9|14520.5|14462.5|14474.1|14416.3|0
1404828000000|2014-07-08 14:00:00|14440.5|14382.9|14283.5|14226.5|14440.5|14382.9|14240.9|14184.1|0
1404914400000|2014-07-09 14:00:00|14306.2|14249|14363.8|14306.4|14371.1|14313.7|14268.3|14211.3|0
1405000800000|2014-07-10 14:00:00|14305.9|14248.7|14346|14288.8|14409.5|14351.9|14292.6|14235.6|0
1405260000000|2014-07-13 14:00:00|14396.4|14339|14390.7|14333.3|14441.9|14384.3|14364|14306.6|0
1405346400000|2014-07-14 14:00:00|14455.9|14398.1|14396.3|14338.9|14501.6|14443.8|14373.3|14315.9|0
1405432800000|2014-07-15 14:00:00|14456.3|14398.5|14440.7|14383.1|14470.3|14412.5|14387.8|14330.4|0
1405519200000|2014-07-16 14:00:00|14611.4|14553|14476.1|14418.3|14653.2|14594.8|14456.1|14398.3|0
1405605600000|2014-07-17 14:00:00|14400|14342.6|14464.4|14406.6|14499.6|14441.8|14390.1|14332.7|0
1405864800000|2014-07-20 14:00:00|14546|14488|14558|14499.8|14586.3|14528.1|14533.9|14475.9|0
1405951200000|2014-07-21 14:00:00|14590.2|14532|14530.3|14472.3|14624.1|14565.7|14528.3|14470.3|0
1406037600000|2014-07-22 14:00:00|14577|14518.8|14607.9|14549.5|14717.2|14658.4|14576.6|14518.4|0
1406124000000|2014-07-23 14:00:00|14613|14554.6|14653.7|14595.3|14704|14645.4|14605.1|14546.7|0
1406210400000|2014-07-24 14:00:00|14651.3|14592.9|14652.5|14594.1|14679.3|14620.7|14558.4|14500.2|0
1406469600000|2014-07-27 14:00:00|14605|14546.6|14664|14605.4|14667.7|14609.1|14575.5|14517.3|0
1406556000000|2014-07-28 14:00:00|14639.1|14580.7|14631.7|14573.3|14661.8|14603.2|14593.5|14535.3|0
1406642400000|2014-07-29 14:00:00|14655.6|14597|14687.7|14629.1|14747.9|14689.1|14654.4|14595.8|0
1406728800000|2014-07-30 14:00:00|14651.9|14593.5|14672.5|14613.9|14672.5|14613.9|14596.4|14538.2|0
1406815200000|2014-07-31 14:00:00|14539.9|14481.9|14495.5|14437.7|14539.9|14481.9|14412.6|14355|0
1407074400000|2014-08-03 14:00:00|14470.7|14412.9|14416.4|14358.8|14470.7|14412.9|14355.3|14297.9|0
1407160800000|2014-08-04 14:00:00|14379.5|14322.1|14440.1|14382.5|14463.9|14406.1|14355.1|14297.7|0
1407247200000|2014-08-05 14:00:00|14379.9|14322.5|14329.7|14272.5|14379.9|14322.5|14276.6|14219.6|0
1407333600000|2014-08-06 14:00:00|14345.2|14288|14332|14274.8|14367.8|14310.4|14270.3|14213.3|0
1407420000000|2014-08-07 14:00:00|14227.9|14171.1|14214.3|14157.5|14285.8|14228.8|14142|14085.6|0
1407679200000|2014-08-10 14:00:00|14232.4|14175.6|14273.9|14216.9|14290.3|14233.3|14232.4|14175.6|0
1407765600000|2014-08-11 14:00:00|14351.1|14293.9|14428.4|14370.8|14470.6|14412.8|14340|14282.8|0
1407852000000|2014-08-12 14:00:00|14385.6|14328.2|14427.2|14369.6|14448.9|14391.3|14381|14323.6|0
1407938400000|2014-08-13 14:00:00|14458.9|14401.1|14533.7|14475.7|14538.4|14480.4|14390.5|14333.1|0
1408024800000|2014-08-14 14:00:00|14603.3|14545.1|14545.7|14487.7|14624.6|14566.2|14483.2|14425.4|0
1408284000000|2014-08-17 14:00:00|14581.6|14523.4|14609.7|14551.3|14632.6|14574.2|14572.6|14514.4|0
1408370400000|2014-08-18 14:00:00|14680.7|14622.1|14710|14651.2|14757|14698|14663.3|14604.7|0
1408456800000|2014-08-19 14:00:00|14776.6|14717.6|14798.8|14739.8|14821.8|14762.6|14754.6|14695.6|0
1408543200000|2014-08-20 14:00:00|14951.2|14891.6|14963.6|14903.8|15075.9|15015.7|14943.8|14884.2|0
1408629600000|2014-08-21 14:00:00|15119.4|15059|15070.4|15010.2|15125.8|15065.4|15026.2|14966.2|0
1408888800000|2014-08-24 14:00:00|15134.4|15074|15221.5|15160.7|15239.5|15178.7|15119.2|15058.8|0
1408975200000|2014-08-25 14:00:00|15235.8|15175|15152.7|15092.3|15242.4|15181.6|15110.9|15050.5|0
1409061600000|2014-08-26 14:00:00|15069.5|15009.3|15107.6|15047.2|15143.7|15083.3|15020.8|14960.8|0
1409148000000|2014-08-27 14:00:00|15046.4|14986.4|14941.6|14882|15047.3|14987.3|14936.6|14877|0
1409234400000|2014-08-28 14:00:00|14997.6|14937.8|15025.5|14965.5|15043|14983|14946|14886.4|0
1409493600000|2014-08-31 14:00:00|15113.6|15053.2|15113.6|15053.2|15125.3|15064.9|15074.8|15014.6|0
1409580000000|2014-09-01 14:00:00|15120.4|15060|15348.6|15287.4|15362.7|15301.3|15120.4|15060|0
1409666400000|2014-09-02 14:00:00|15325.4|15264.2|15204.7|15144.1|15325.4|15264.2|15201.4|15140.8|0
1409752800000|2014-09-03 14:00:00|15288|15227|15179.5|15118.9|15300.7|15239.7|15162.5|15101.9|0
1409839200000|2014-09-04 14:00:00|15229.7|15168.9|15118.4|15058|15234.2|15173.4|15110.1|15049.7|0
1410098400000|2014-09-07 14:00:00|15078.9|15018.7|15007.7|14947.7|15113.5|15053.1|14978.3|14918.5|0
1410184800000|2014-09-08 14:00:00|14984.1|14924.3|14973.9|14914.1|15004.8|14945|14946.7|14887.1|0
1410271200000|2014-09-09 14:00:00|14965.4|14905.6|14890.7|14831.3|14988.1|14928.3|14878.6|14819.2|0
1410357600000|2014-09-10 14:00:00|14959.3|14899.5|14811|14751.8|14961.6|14901.8|14780.7|14721.7|0
1410444000000|2014-09-11 14:00:00|14785.8|14726.8|14752.7|14693.9|14802.5|14743.5|14730.1|14671.3|0
1410703200000|2014-09-14 14:00:00|14627.7|14569.3|14598.9|14540.7|14635.5|14577.1|14567.9|14509.7|0
1410789600000|2014-09-15 14:00:00|14546.5|14488.5|14534.6|14476.6|14578.5|14520.3|14516.9|14458.9|0
1410876000000|2014-09-16 14:00:00|14569.5|14511.3|14492|14434.2|14639.1|14580.7|14480.6|14422.8|0
1410962400000|2014-09-17 14:00:00|14570.1|14511.9|14622.2|14563.8|14639.3|14580.9|14500.7|14442.9|0
1411048800000|2014-09-18 14:00:00|14680.1|14621.5|14631.7|14573.3|14693.5|14634.9|14624.4|14566|0
1411308000000|2014-09-21 14:00:00|14592|14533.8|14503.2|14445.4|14608.1|14549.7|14457.2|14399.4|0
1411394400000|2014-09-22 14:00:00|14454.8|14397|14516|14458|14538.2|14480.2|14428.4|14370.8|0
1411480800000|2014-09-23 14:00:00|14437.1|14379.5|14435.9|14378.3|14470.9|14413.1|14391.7|14334.3|0
1411567200000|2014-09-24 14:00:00|14532.9|14474.9|14409.4|14351.8|14541.8|14483.8|14388.4|14331|0
1411653600000|2014-09-25 14:00:00|14208.8|14152|14177.9|14121.3|14251.1|14194.3|14170.5|14113.9|0
1411912800000|2014-09-28 14:00:00|14112.6|14056.2|14116.3|14059.9|14219.6|14162.8|14075.9|14019.7|0
1411999200000|2014-09-29 14:00:00|14063.6|14007.4|14138.3|14081.9|14139.9|14083.5|14063.6|14007.4|0
1412085600000|2014-09-30 14:00:00|14061.6|14005.4|14126.9|14070.5|14126.9|14070.5|14009.9|13953.9|0
1412172000000|2014-10-01 14:00:00|14011.2|13955.2|14008.6|13952.6|14055.7|13999.5|13922.6|13867|0
1412258400000|2014-10-02 14:00:00|13960.4|13904.6|14000.2|13944.4|14018.6|13962.6|13958|13902.2|0
1412514000000|2014-10-05 13:00:00|14000.1|13944.3|13992.5|13936.7|14000.1|13944.3|13836.4|13781.2|0
1412600400000|2014-10-06 13:00:00|14035.4|13979.4|13896.2|13840.8|14035.4|13979.4|13740.2|13685.4|0
1412686800000|2014-10-07 13:00:00|13729|13674.2|13718.7|13663.9|13780.2|13725.2|13695|13640.4|0
1412773200000|2014-10-08 13:00:00|13810.3|13755.1|13790.7|13735.7|13835.4|13780.2|13730.6|13675.8|0
1412859600000|2014-10-09 13:00:00|13409.8|13356.2|13395.9|13342.5|13461.4|13407.6|13347.1|13293.9|0
1413118800000|2014-10-12 13:00:00|13190.7|13138.1|13288|13235|13349.8|13296.6|13167.9|13115.3|0
1413205200000|2014-10-13 13:00:00|13155.4|13102.8|13389.3|13335.9|13409.1|13355.5|13154.9|13102.3|0
1413291600000|2014-10-14 13:00:00|13319.2|13266|13248.5|13195.7|13339.9|13286.7|13166.5|13113.9|0
1413378000000|2014-10-15 13:00:00|13110.7|13058.3|13449|13395.4|13457.2|13403.4|13110.7|13058.3|0
1413464400000|2014-10-16 13:00:00|13608.4|13554|13461|13407.2|13648.9|13594.5|13423.5|13369.9|0
1413723600000|2014-10-19 13:00:00|13642.1|13587.7|13504.2|13450.2|13644.7|13590.3|13467.6|13413.8|0
1413810000000|2014-10-20 13:00:00|13536.5|13482.5|13444|13390.4|13561|13506.8|13429|13375.4|0
1413896400000|2014-10-21 13:00:00|13596.5|13542.3|13600|13545.8|13611.5|13557.1|13534.1|13480.1|0
1413982800000|2014-10-22 13:00:00|13535|13481|13455|13401.2|13538.6|13484.6|13438.8|13385.2|0
1414069200000|2014-10-23 13:00:00|13609.6|13555.2|13572.1|13517.9|13630.9|13576.5|13525.8|13471.8|0
1414328400000|2014-10-26 13:00:00|13637.3|13582.9|13656.1|13601.5|13682.8|13628.2|13621.2|13566.8|0
1414414800000|2014-10-27 13:00:00|13592|13537.8|13456.3|13402.5|13593.6|13539.4|13442.6|13389|0
1414501200000|2014-10-28 13:00:00|13528.9|13474.9|13550.4|13496.4|13617.3|13562.9|13526.8|13472.8|0
1414587600000|2014-10-29 13:00:00|13579.6|13525.4|13549|13495|13653.1|13598.5|13531.6|13477.6|0
1414674000000|2014-10-30 13:00:00|13613.2|13558.8|13617.3|13562.9|13625.7|13571.3|13532.2|13478.2|0
1414933200000|2014-11-02 13:00:00|13674.3|13619.7|13625.2|13570.8|13695.5|13640.9|13589.6|13535.4|0
1415019600000|2014-11-03 13:00:00|13664.6|13610|13634|13579.6|13664.6|13610|13592.6|13538.4|0
1415106000000|2014-11-04 13:00:00|13577.1|13522.9|13400.1|13346.7|13580.2|13526|13360|13306.6|0
1415192400000|2014-11-05 13:00:00|13505.7|13451.7|13441.6|13388|13603|13548.6|13418.8|13365.2|0
1415278800000|2014-11-06 13:00:00|13583.8|13529.6|13675.8|13621.2|13683.7|13629.1|13562.1|13507.9|0
1415538000000|2014-11-09 13:00:00|13700.5|13645.9|13774.8|13719.8|13786.9|13731.9|13700.5|13645.9|0
1415624400000|2014-11-10 13:00:00|13737.3|13682.5|13530.2|13476.2|13737.3|13682.5|13525.2|13471.2|0
1415710800000|2014-11-11 13:00:00|13546.1|13492.1|13430.1|13376.5|13593.2|13539|13426|13372.4|0
1415797200000|2014-11-12 13:00:00|13388.7|13335.3|13271.4|13218.4|13427.7|13374.1|13271.4|13218.4|0
1415883600000|2014-11-13 13:00:00|13096.3|13044.1|13032.4|12980.4|13096.3|13044.1|13014.1|12962.1|0
1416142800000|2014-11-16 13:00:00|13145.5|13093.1|12948.9|12897.3|13197.9|13145.3|12917.8|12866.2|0
1416229200000|2014-11-17 13:00:00|12987.4|12935.6|12859.3|12807.9|13031.2|12979.2|12839.6|12788.4|0
1416315600000|2014-11-18 13:00:00|12869.6|12818.2|12723.9|12673.1|12869.6|12818.2|12708.1|12657.3|0
1416402000000|2014-11-19 13:00:00|12631.4|12581|12720.8|12670|12723.9|12673.1|12578.9|12528.7|0
1416488400000|2014-11-20 13:00:00|12783|12732|12941.4|12889.8|12941.4|12889.8|12780.5|12729.5|0
1416747600000|2014-11-23 13:00:00|13107.5|13055.1|13228|13175.2|13237.7|13184.9|13096.8|13044.6|0
1416834000000|2014-11-24 13:00:00|13144.7|13092.3|13063.5|13011.3|13182.8|13130.2|12966.9|12915.1|0
1416920400000|2014-11-25 13:00:00|13113.6|13061.2|13142.4|13090|13200.5|13147.9|13050.4|12998.4|0
1417006800000|2014-11-26 13:00:00|13096.4|13044.2|12786.8|12735.8|13100|13047.8|12763.3|12712.3|0
1417093200000|2014-11-27 13:00:00|12087.8|12039.6|11858.5|11811.1|12096|12047.8|11858.5|11811.1|0
1417352400000|2014-11-30 13:00:00|11506.3|11460.3|11108.3|11063.9|11506.3|11460.3|11047.7|11003.5|0
1417438800000|2014-12-01 13:00:00|11313.8|11268.6|11286.6|11241.6|11430.4|11384.8|11267|11222|0
1417525200000|2014-12-02 13:00:00|11302.5|11257.3|11386.3|11340.9|11554.6|11508.4|11288.6|11243.6|0
1417611600000|2014-12-03 13:00:00|11300.2|11255|11440|11394.4|11448.9|11403.1|11075.1|11030.9|0
1417698000000|2014-12-04 13:00:00|11402|11356.4|11196.1|11151.5|11426.3|11380.7|11165.3|11120.7|0
1417957200000|2014-12-07 13:00:00|11220.9|11176.1|11192.5|11147.9|11255.8|11210.8|11135.2|11090.8|0
1418043600000|2014-12-08 13:00:00|10794.5|10751.5|10656.3|10613.7|10815.1|10771.9|10646.3|10603.8|0
1418130000000|2014-12-09 13:00:00|10686.7|10644.1|10694.5|10651.9|10698.7|10655.9|10483.5|10441.7|0
1418216400000|2014-12-10 13:00:00|10452.5|10410.7|10391.7|10350.3|10545.4|10503.4|10331.3|10290.1|0
1418302800000|2014-12-11 13:00:00|10373.4|10332|10564.3|10522.1|10569.8|10527.6|10333.3|10292.1|0
1418562000000|2014-12-14 13:00:00|10412.6|10371|10716.1|10673.3|10761.1|10718.1|10328.8|10287.6|0
1418648400000|2014-12-15 13:00:00|10456.4|10414.6|10459.2|10417.4|10573.6|10531.4|10422.5|10380.9|0
1418734800000|2014-12-16 13:00:00|10643.2|10600.8|10825.4|10782.2|10850.9|10807.5|10641.9|10599.5|0
1418821200000|2014-12-17 13:00:00|10910.6|10867|11174.5|11129.9|11281.4|11236.4|10910.4|10866.8|0
1418907600000|2014-12-18 13:00:00|11537|11491|11332.2|11287|11537|11491|11252.7|11207.7|0
1419166800000|2014-12-21 13:00:00|11636.8|11590.4|11826.4|11779.2|11917.7|11870.1|11636.8|11590.4|0
1419253200000|2014-12-22 13:00:00|11700.3|11653.5|11662.7|11616.1|11705.2|11658.4|11547.7|11501.7|0
1419339600000|2014-12-23 13:00:00|11735.5|11688.7|11680.8|11634.2|11749.3|11702.3|11604.2|11557.8|0
1419771600000|2014-12-28 13:00:00|11728.9|11682.1|11762|11715|11795.3|11748.3|11638.6|11592.2|0
1419858000000|2014-12-29 13:00:00|11706.9|11660.1|11661.8|11615.2|11734.2|11687.4|11578.5|11532.3|0
1419944400000|2014-12-30 13:00:00|11635.9|11589.5|11624.9|11578.5|11731.7|11684.9|11596.7|11550.5|0
1420117200000|2015-01-01 13:00:00|11586.6|11540.4|11644.4|11598|11693.3|11646.7|11511.5|11465.5|0
1420376400000|2015-01-04 13:00:00|11728.2|11681.4|11779.3|11732.3|11830.3|11783.1|11698|11651.4|0
1420462800000|2015-01-05 13:00:00|11324.3|11279.1|11145.7|11101.3|11324.3|11279.1|11093.8|11049.6|0
1420549200000|2015-01-06 13:00:00|10866.1|10822.7|10989.4|10945.6|11001.7|10957.7|10839.1|10795.9|0
1420635600000|2015-01-07 13:00:00|10932|10888.4|10881.3|10837.9|10947.4|10903.6|10847.7|10804.3|0
1420722000000|2015-01-08 13:00:00|11088|11043.8|11221.6|11176.8|11257.1|11212.1|11049|11004.8|0
1420981200000|2015-01-11 13:00:00|11095.1|11050.9|10958.6|10914.8|11146.4|11102|10930.7|10887.1|0
1421067600000|2015-01-12 13:00:00|10738.3|10695.5|10768.5|10725.5|10819|10775.8|10694|10651.4|0
1421154000000|2015-01-13 13:00:00|10719.5|10676.7|10814.1|10770.9|10942.2|10898.6|10719.5|10676.7|0
1421240400000|2015-01-14 13:00:00|10866.1|10822.7|10734|10691.2|10960.4|10916.6|10686.2|10643.6|0
1421326800000|2015-01-15 13:00:00|10513.1|10471.1|10522.8|10480.8|10641.9|10599.5|10449.1|10407.3|0
1421586000000|2015-01-18 13:00:00|10734.1|10691.3|10682.1|10639.5|10817.6|10774.4|10673.9|10631.3|0
1421672400000|2015-01-19 13:00:00|10579.7|10537.5|10322|10280.8|10579.7|10537.5|10318.4|10277.2|0
1421758800000|2015-01-20 13:00:00|10304.4|10263.2|10343.9|10302.7|10406.2|10364.6|10280.7|10239.7|0
1421845200000|2015-01-21 13:00:00|10514.5|10472.5|10559|10516.8|10733.4|10690.6|10514.5|10472.5|0
1421931600000|2015-01-22 13:00:00|10704.6|10661.8|10905.2|10861.6|10924.1|10880.5|10646.3|10603.8|0
1422277200000|2015-01-26 13:00:00|10879.2|10835.8|10802.6|10759.4|10977.5|10933.7|10762.8|10719.8|0
1422363600000|2015-01-27 13:00:00|10845.1|10801.9|10906|10862.4|10930.1|10886.5|10807.9|10764.7|0
1422450000000|2015-01-28 13:00:00|10635.3|10592.9|10732.7|10689.9|10749.5|10706.5|10608.4|10566|0
1422536400000|2015-01-29 13:00:00|10802|10758.8|10891.2|10847.8|10924.9|10881.3|10756.8|10713.8|0
1422795600000|2015-02-01 13:00:00|11042.1|10998.1|11059.1|11014.9|11116.4|11072|10987.1|10943.3|0
1422882000000|2015-02-02 13:00:00|11317.5|11272.3|11515.3|11469.3|11577.9|11531.7|11317.5|11272.3|0
1422968400000|2015-02-03 13:00:00|11902.9|11855.3|11677.1|11630.5|11933.3|11885.7|11620|11573.6|0
1423054800000|2015-02-04 13:00:00|11388.3|11342.9|11463.2|11417.4|11477.8|11432|11293.3|11248.3|0
1423141200000|2015-02-05 13:00:00|11681|11634.4|11563.7|11517.5|11689.5|11642.9|11556.6|11510.4|0
1423400400000|2015-02-08 13:00:00|11592.7|11546.5|11543.7|11497.7|11639.5|11593.1|11498.1|11452.1|0
1423486800000|2015-02-09 13:00:00|11595.1|11548.9|11483.1|11437.3|11649.2|11602.6|11451.3|11405.5|0
1423573200000|2015-02-10 13:00:00|11432.7|11387.1|11206.1|11161.3|11432.7|11387.1|11176.2|11131.6|0
1423659600000|2015-02-11 13:00:00|11119.3|11074.9|11180.6|11136|11203.5|11158.7|11036.8|10992.8|0
1423746000000|2015-02-12 13:00:00|11411.6|11366|11596.5|11550.3|11646.8|11600.4|11376.5|11331.1|0
1424005200000|2015-02-15 13:00:00|11656.7|11610.1|11724.8|11678|11729|11682.2|11542.3|11496.3|0
1424091600000|2015-02-16 13:00:00|11637.8|11591.4|11684.9|11638.3|11735|11688.2|11636.2|11589.8|0
1424178000000|2015-02-17 13:00:00|11923|11875.4|12056.7|12008.5|12067.8|12019.6|11876.5|11829.1|0
1424264400000|2015-02-18 13:00:00|12027|11979|11976.4|11928.6|12081.2|12033|11928.1|11880.5|0
1424350800000|2015-02-19 13:00:00|11920.3|11872.7|11777.6|11730.6|11920.3|11872.7|11721.1|11674.3|0
1424610000000|2015-02-22 13:00:00|11845.2|11798|11837|11789.8|11867.8|11820.4|11705.9|11659.1|0
1424696400000|2015-02-23 13:00:00|11886.8|11839.4|11778.5|11731.5|11922.8|11875.2|11765.7|11718.7|0
1424782800000|2015-02-24 13:00:00|11576.9|11530.7|11535.3|11489.3|11576.9|11530.7|11463.9|11418.1|0
1424869200000|2015-02-25 13:00:00|11564.9|11518.7|11550.7|11504.5|11590.1|11543.9|11530.1|11484.1|0
1424955600000|2015-02-26 13:00:00|11499.9|11453.9|11599.4|11553|11599.4|11553|11427.7|11382.1|0
1425214800000|2015-03-01 13:00:00|11663.1|11616.5|11668.9|11622.3|11697.6|11651|11638.9|11592.5|0
1425301200000|2015-03-02 13:00:00|11672|11625.4|11624.3|11577.9|11672|11625.4|11569.6|11523.4|0
1425387600000|2015-03-03 13:00:00|11647|11600.6|11638.8|11592.4|11716.5|11669.7|11608.8|11562.4|0
1425474000000|2015-03-04 13:00:00|11654|11607.4|11578.1|11531.9|11681|11634.4|11566.4|11520.2|0
1425560400000|2015-03-05 13:00:00|11565.1|11518.9|11505.5|11459.5|11585.1|11538.9|11432.9|11387.3|0
1425819600000|2015-03-08 13:00:00|11436.7|11391.1|11323.3|11278.1|11441.2|11395.6|11262|11217|0
1425906000000|2015-03-09 13:00:00|11374.1|11328.7|11237.4|11192.6|11374.1|11328.7|11160.8|11116.2|0
1425992400000|2015-03-10 13:00:00|11047.3|11003.1|11118.4|11074|11209.8|11165|11033.8|10989.8|0
1426078800000|2015-03-11 13:00:00|11104.7|11060.3|11252.7|11207.7|11263|11218|11066.7|11022.5|0
1426165200000|2015-03-12 13:00:00|11227.7|11182.9|11168.9|11124.3|11251.4|11206.4|11141.7|11097.3|0
1426424400000|2015-03-15 13:00:00|10987.2|10943.4|10956.4|10912.6|10987.2|10943.4|10857.2|10813.8|0
1426510800000|2015-03-16 13:00:00|11060.9|11016.7|11130.4|11086|11194|11149.4|11051.3|11007.1|0
1426597200000|2015-03-17 13:00:00|11079.4|11035.2|11054|11009.8|11079.4|11035.2|10992.4|10948.6|0
1426683600000|2015-03-18 13:00:00|11097.3|11052.9|11197.5|11152.7|11334.1|11288.9|11097.3|11052.9|0
1426770000000|2015-03-19 13:00:00|11144.1|11099.7|11284.6|11239.6|11285.4|11240.4|11077.3|11033.1|0
1427029200000|2015-03-22 13:00:00|11346.3|11301.1|11282.5|11237.5|11438.2|11392.6|11232.3|11187.5|0
1427115600000|2015-03-23 13:00:00|11260.5|11215.5|11317.7|11272.5|11369.7|11324.3|11260.5|11215.5|0
1427202000000|2015-03-24 13:00:00|11341.1|11295.9|11234.4|11189.6|11373.4|11328|11209.9|11165.1|0
1427288400000|2015-03-25 13:00:00|11153|11108.4|11321.7|11276.5|11388.1|11342.7|11129|11084.6|0
1427374800000|2015-03-26 13:00:00|11394.5|11349.1|11236.2|11191.4|11438.6|11393|11230.3|11185.5|0
1427634000000|2015-03-29 13:00:00|11027|10983|10746.9|10703.9|11035.4|10991.4|10734.8|10692|0
1427720400000|2015-03-30 13:00:00|10935.5|10891.9|10894.8|10851.4|10954.1|10910.3|10845.2|10802|0
1427806800000|2015-03-31 13:00:00|10784|10741|10693|10650.4|10799.1|10755.9|10665.6|10623|0
1427893200000|2015-04-01 13:00:00|10818.4|10775.2|10811.8|10768.6|10818.4|10775.2|10748.9|10705.9|0
1428328800000|2015-04-06 14:00:00|10943.2|10899.6|10915.9|10872.3|11029.9|10985.9|10876.3|10832.9|0
1428415200000|2015-04-07 14:00:00|11068.3|11024.1|11167|11122.4|11202.5|11157.7|11065.8|11021.6|0
1428501600000|2015-04-08 14:00:00|11043.3|10999.3|11093.4|11049.2|11115.5|11071.1|10950.4|10906.6|0
1428588000000|2015-04-09 14:00:00|11189.2|11144.6|11263.9|11218.9|11298.9|11253.7|11169.2|11124.6|0
1428847200000|2015-04-12 14:00:00|11351.2|11305.8|11349|11303.6|11359.2|11313.8|11311.3|11266.1|0
1428933600000|2015-04-13 14:00:00|11346.4|11301.2|11427.1|11381.5|11435.2|11389.6|11272.7|11227.7|0
1429020000000|2015-04-14 14:00:00|11526.8|11480.8|11532.3|11486.3|11601.7|11555.3|11486.9|11441.1|0
1429106400000|2015-04-15 14:00:00|11739.5|11692.7|11696.9|11650.3|11781.3|11734.3|11648.7|11602.1|0
1429192800000|2015-04-16 14:00:00|11750.9|11703.9|11693.3|11646.7|11790.7|11743.7|11689.4|11642.8|0
1429452000000|2015-04-19 14:00:00|11653.3|11606.7|11637.7|11591.3|11676.8|11630.2|11572.8|11526.6|0
1429538400000|2015-04-20 14:00:00|11702.2|11655.4|11576.7|11530.5|11702.2|11655.4|11571|11524.8|0
1429624800000|2015-04-21 14:00:00|11545|11499|11467.3|11421.5|11588.7|11542.5|11437.1|11391.5|0
1429711200000|2015-04-22 14:00:00|11485.7|11439.9|11600.7|11554.3|11615.2|11568.8|11485.7|11439.9|0
1429797600000|2015-04-23 14:00:00|11831.4|11784.2|11901.3|11853.7|11929.6|11882|11830.5|11783.3|0
1430056800000|2015-04-26 14:00:00|12006.8|11958.8|12101.9|12053.5|12126.2|12077.8|12005.9|11957.9|0
1430143200000|2015-04-27 14:00:00|12101.7|12053.3|11984.6|11936.8|12176.2|12127.6|11977.9|11930.1|0
1430229600000|2015-04-28 14:00:00|12000.9|11952.9|11856.6|11809.2|12008.8|11960.8|11818.7|11771.5|0
1430316000000|2015-04-29 14:00:00|11823.1|11775.9|11813.9|11766.7|11919.4|11871.8|11772.6|11725.6|0
1430402400000|2015-04-30 14:00:00|11840.7|11793.5|11950.4|11902.6|12006|11958|11806|11758.8|0
1430661600000|2015-05-03 14:00:00|12018.6|11970.6|12018.3|11970.3|12049.5|12001.3|11858.9|11811.5|0
1430748000000|2015-05-04 14:00:00|12128|12079.6|11953.3|11905.5|12149.3|12100.8|11944.8|11897.2|0
1430834400000|2015-05-05 14:00:00|11923.8|11876.2|11960.7|11912.9|12002.7|11954.7|11859.6|11812.2|0
1430920800000|2015-05-06 14:00:00|11777.6|11730.6|11766.5|11719.5|11886.9|11839.5|11766.5|11719.5|0
1431007200000|2015-05-07 14:00:00|11725.9|11679.1|11407.1|11361.5|11725.9|11679.1|11406.7|11361.1|0
1431266400000|2015-05-10 14:00:00|11575.1|11528.9|11610.1|11563.7|11696.4|11649.8|11544.2|11498.2|0
1431352800000|2015-05-11 14:00:00|11604.3|11557.9|11596.9|11550.7|11614.9|11568.5|11510.3|11464.3|0
1431439200000|2015-05-12 14:00:00|11719.5|11672.7|11688.2|11641.6|11880.7|11833.3|11682.5|11635.9|0
1431525600000|2015-05-13 14:00:00|11628.6|11582.2|11641.9|11595.5|11681.1|11634.5|11601.4|11555|0
1431612000000|2015-05-14 14:00:00|11767.6|11720.6|11566.9|11520.7|11767.6|11720.6|11525.9|11479.9|0
1431871200000|2015-05-17 14:00:00|11602.2|11555.8|11477.9|11432.1|11643.5|11597.1|11475.6|11429.8|0
1431957600000|2015-05-18 14:00:00|11475.8|11430|11356.1|11310.7|11475.8|11430|11330.7|11285.5|0
1432044000000|2015-05-19 14:00:00|11226.5|11181.7|11201|11156.2|11227.8|11183|11083.2|11039|0
1432130400000|2015-05-20 14:00:00|11253.1|11208.1|11416.3|11370.7|11420.2|11374.6|11235.2|11190.4|0
1432216800000|2015-05-21 14:00:00|11554.6|11508.4|11639|11592.6|11653.7|11607.1|11514.8|11468.8|0
1432476000000|2015-05-24 14:00:00|11667.8|11621.2|11744.5|11697.7|11828.3|11781.1|11667.8|11621.2|0
1432562400000|2015-05-25 14:00:00|11751.8|11704.8|11848.8|11801.4|11900.1|11852.5|11751.8|11704.8|0
1432648800000|2015-05-26 14:00:00|11706.3|11659.5|11716.8|11670|11802|11754.8|11652|11605.4|0
1432735200000|2015-05-27 14:00:00|11732|11685.2|11684.3|11637.7|11732|11685.2|11624.6|11578.2|0
1432821600000|2015-05-28 14:00:00|11804.2|11757|11829.6|11782.4|11896.8|11849.4|11795.7|11748.7|0
1433080800000|2015-05-31 14:00:00|11864.6|11817.2|11874.4|11827|11921|11873.4|11722.3|11675.5|0
1433167200000|2015-06-01 14:00:00|11894.9|11847.5|11652.7|11606.1|11894.9|11847.5|11624.2|11577.8|0
1433253600000|2015-06-02 14:00:00|11584.2|11538|11465.2|11419.4|11603.4|11557|11448.2|11402.4|0
1433340000000|2015-06-03 14:00:00|11488.8|11443|11280.6|11235.6|11492.7|11446.9|11252.2|11207.2|0
1433426400000|2015-06-04 14:00:00|11272.8|11227.8|11243.4|11198.6|11298.1|11252.9|11163.5|11118.9|0
1433772000000|2015-06-08 14:00:00|11302.5|11257.3|11289.3|11244.3|11393.4|11348|11257.2|11212.2|0
1433858400000|2015-06-09 14:00:00|11407.1|11361.5|11448.5|11402.7|11512.9|11466.9|11407.1|11361.5|0
1433944800000|2015-06-10 14:00:00|11573.1|11526.9|11667.5|11620.9|11686|11639.4|11557.3|11511.1|0
1434031200000|2015-06-11 14:00:00|11601.4|11555|11655.9|11609.3|11720|11673.2|11549.7|11503.5|0
1434290400000|2015-06-14 14:00:00|11534.7|11488.7|11416.5|11370.9|11534.7|11488.7|11400.7|11355.1|0
1434376800000|2015-06-15 14:00:00|11350.5|11305.1|11250.1|11205.1|11394.6|11349.2|11248|11203|0
1434463200000|2015-06-16 14:00:00|11301.9|11256.7|11423.5|11377.9|11447.2|11401.6|11163|11118.4|0
1434549600000|2015-06-17 14:00:00|11384.4|11339|11399.1|11353.5|11435.7|11390.1|11353.3|11307.9|0
1434636000000|2015-06-18 14:00:00|11489.4|11443.6|11543.8|11497.8|11605.9|11559.5|11489.4|11443.6|0
1434895200000|2015-06-21 14:00:00|11479.9|11434.1|11527.2|11481.2|11571.4|11525.2|11401.2|11355.6|0
1434981600000|2015-06-22 14:00:00|11598.6|11552.2|11613.5|11567.1|11690.6|11644|11589.5|11543.3|0
1435068000000|2015-06-23 14:00:00|11673.6|11627|11654.4|11607.8|11737|11690.2|11629.2|11582.8|0
1435154400000|2015-06-24 14:00:00|11628.8|11582.4|11483|11437.2|11628.8|11582.4|11481.5|11435.7|0
1435240800000|2015-06-25 14:00:00|11334.6|11289.4|11101.9|11057.5|11334.6|11289.4|11101.9|11057.5|0
1435500000000|2015-06-28 14:00:00|10913.1|10869.5|10854|10810.6|10938.1|10894.5|10822.4|10779.2|0
1435586400000|2015-06-29 14:00:00|10814.2|10771|10978.6|10934.8|10981.1|10937.3|10771.2|10728.2|0
1435672800000|2015-06-30 14:00:00|11129.4|11085|11089.8|11045.6|11169|11124.4|11011.4|10967.4|0
1435759200000|2015-07-01 14:00:00|11075.7|11031.5|11311.7|11266.5|11367.6|11322.2|11020.1|10976.1|0
1435845600000|2015-07-02 14:00:00|11321.1|11275.9|11059.5|11015.3|11323.8|11278.6|10978.8|10935|0
1436104800000|2015-07-05 14:00:00|10816|10772.8|10801.3|10758.1|10863.2|10819.8|10771.4|10728.4|0
1436191200000|2015-07-06 14:00:00|10699.1|10656.3|10939.4|10895.8|10943.3|10899.7|10652.6|10610|0
1436277600000|2015-07-07 14:00:00|10829.1|10785.9|10685.7|10643.1|10883.4|10840|10678.8|10636.2|0
1436364000000|2015-07-08 14:00:00|10596.3|10553.9|10672.3|10629.7|10707.4|10664.6|10416|10374.4|0
1436450400000|2015-07-09 14:00:00|10806.3|10763.1|10733.8|10691|10826.3|10783.1|10668.8|10626.2|0
1436709600000|2015-07-12 14:00:00|10663.8|10621.2|10609|10566.6|10712.1|10669.3|10599.5|10557.1|0
1436796000000|2015-07-13 14:00:00|10750.3|10707.3|10759.4|10716.4|10783.7|10740.7|10708.5|10665.7|0
1436882400000|2015-07-14 14:00:00|10910.8|10867.2|11016.3|10972.3|11033|10989|10910.8|10867.2|0
1436968800000|2015-07-15 14:00:00|11097.6|11053.2|10922.3|10878.7|11097.6|11053.2|10894|10850.6|0
1437055200000|2015-07-16 14:00:00|10960.7|10916.9|11007.7|10963.7|11036.9|10992.9|10863.3|10819.9|0
1437314400000|2015-07-19 14:00:00|11004.9|10960.9|10889.7|10846.3|11007.6|10963.6|10832.2|10789|0
1437400800000|2015-07-20 14:00:00|10931.8|10888.2|10956.6|10912.8|10980.8|10937|10896.4|10853|0
1437487200000|2015-07-21 14:00:00|10862.5|10819.1|10708.8|10666|10907.3|10863.7|10706.9|10664.1|0
1437573600000|2015-07-22 14:00:00|10698.4|10655.6|10634.4|10592|10719|10676.2|10576.4|10534.2|0
1437660000000|2015-07-23 14:00:00|10576.5|10534.3|10630|10587.6|10696.8|10654|10572.8|10530.6|0
1437919200000|2015-07-26 14:00:00|10615|10572.6|10618.1|10575.7|10638.6|10596.2|10540.1|10498.1|0
1438005600000|2015-07-27 14:00:00|10526.9|10484.9|10725.7|10682.9|10785.6|10742.6|10486.1|10444.3|0
1438092000000|2015-07-28 14:00:00|10812.3|10769.1|10792.2|10749.2|10827.5|10784.3|10758.7|10715.7|0
1438178400000|2015-07-29 14:00:00|10846.4|10803.2|11015.7|10971.7|11030.7|10986.7|10843.9|10800.7|0
1438264800000|2015-07-30 14:00:00|11067.8|11023.6|10978|10934.2|11088.4|11044.2|10894|10850.6|0
1438524000000|2015-08-02 14:00:00|10912|10868.4|10815.3|10772.1|10922|10878.4|10807.5|10764.3|0
1438610400000|2015-08-03 14:00:00|10642.1|10599.7|10680.2|10637.6|10765.1|10722.1|10619.2|10576.8|0
1438696800000|2015-08-04 14:00:00|10620.8|10578.4|10500.1|10458.1|10620.8|10578.4|10453.2|10411.4|0
1438783200000|2015-08-05 14:00:00|10469|10427.2|10379.6|10338.2|10472.4|10430.6|10338.4|10297.2|0
1438869600000|2015-08-06 14:00:00|10264.3|10223.3|10257.9|10216.9|10377.5|10336.1|10225.2|10184.4|0
1439128800000|2015-08-09 14:00:00|10221.7|10180.9|10250.3|10209.3|10266.5|10225.5|10166.2|10125.6|0
1439215200000|2015-08-10 14:00:00|10391.5|10350.1|10350.7|10309.3|10396.1|10354.5|10320|10278.8|0
1439301600000|2015-08-11 14:00:00|10222.6|10181.8|10043.8|10003.8|10283.8|10242.8|9996|9956|0
1439388000000|2015-08-12 14:00:00|10108.8|10068.4|10198.7|10157.9|10279.8|10238.8|10108.8|10068.4|0
1439474400000|2015-08-13 14:00:00|10099.5|10059.1|9812.2|9773|10099.5|10059.1|9779.3|9740.3|0
1439733600000|2015-08-16 14:00:00|9837.3|9798.1|9719.6|9680.8|9837.3|9798.1|9647|9608.4|0
1439820000000|2015-08-17 14:00:00|9680.9|9642.3|9544.6|9506.4|9680.9|9642.3|9496.3|9458.3|0
1439906400000|2015-08-18 14:00:00|9653.6|9615|9810.7|9771.5|9810.7|9771.5|9651.4|9612.8|0
1439992800000|2015-08-19 14:00:00|9598.3|9559.9|9247.7|9210.7|9598.3|9559.9|9214.8|9178|0
1440079200000|2015-08-20 14:00:00|9081.9|9045.7|9185.9|9149.3|9441.3|9403.7|8945.5|8909.7|0
1440338400000|2015-08-23 14:00:00|8926.5|8890.9|8663.2|8628.6|8934.4|8898.8|8623.6|8589.2|0
1440424800000|2015-08-24 14:00:00|8427.1|8393.5|8649.7|8615.1|8787|8752|8323.5|8290.3|0
1440511200000|2015-08-25 14:00:00|8673.8|8639.2|8898.2|8862.6|8929.1|8893.5|8589.5|8555.3|0
1440597600000|2015-08-26 14:00:00|9250.9|9213.9|9078|9041.8|9258.6|9221.6|8961|8925.2|0
1440684000000|2015-08-27 14:00:00|9499.8|9461.8|9393.4|9356|9499.8|9461.8|9316.9|9279.7|0
1440943200000|2015-08-30 14:00:00|9304.9|9267.7|9257.2|9220.2|9438.7|9401.1|9169.5|9132.9|0
1441029600000|2015-08-31 14:00:00|9548.4|9510.2|9072.2|9036|9554.1|9515.9|9062.2|9026|0
1441116000000|2015-09-01 14:00:00|8876.9|8841.5|8880.6|8845.2|8965|8929.2|8738.8|8704|0
1441202400000|2015-09-02 14:00:00|9123.2|9086.8|8801|8765.8|9123.2|9086.8|8764.8|8729.8|0
1441288800000|2015-09-03 14:00:00|8785.5|8750.5|8709.3|8674.5|8862.1|8826.7|8620.2|8585.8|0
1441548000000|2015-09-06 14:00:00|8667.4|8632.8|8556.5|8522.3|8680|8645.4|8465|8431.2|0
1441634400000|2015-09-07 14:00:00|8711.8|8677|8807.7|8772.5|8878.2|8842.8|8711.8|8677|0
1441720800000|2015-09-08 14:00:00|8922.6|8887|8927.4|8891.8|8956|8920.2|8812|8776.8|0
1441807200000|2015-09-09 14:00:00|8724.1|8689.3|8642.8|8608.2|8762.2|8727.2|8584.7|8550.5|0
1441893600000|2015-09-10 14:00:00|8595.4|8561|8503.7|8469.7|8616.5|8582.1|8475.3|8441.5|0
1442152800000|2015-09-13 14:00:00|8484.9|8451.1|8463.6|8429.8|8500.1|8466.1|8272.6|8239.6|0
1442239200000|2015-09-14 14:00:00|8361.1|8327.7|8389.8|8356.4|8422.1|8388.5|8331.2|8298|0
1442325600000|2015-09-15 14:00:00|8406.6|8373|8591.8|8557.6|8594.4|8560|8371|8337.6|0
1442412000000|2015-09-16 14:00:00|8846.8|8811.4|8834.9|8799.7|8905.5|8869.9|8793|8757.8|0
1442498400000|2015-09-17 14:00:00|8746|8711|8703.2|8668.4|8841.1|8805.9|8648.3|8613.7|0
1442757600000|2015-09-20 14:00:00|8477.1|8443.3|8475.7|8441.9|8483.3|8449.5|8376.9|8343.5|0
1442844000000|2015-09-21 14:00:00|8620.4|8586|8670.7|8636.1|8745.7|8710.7|8597.1|8562.7|0
1442930400000|2015-09-22 14:00:00|8563.3|8529.1|8511.3|8477.3|8636.3|8601.9|8487.4|8453.6|0
1443016800000|2015-09-23 14:00:00|8565.3|8531.1|8611.7|8577.3|8631.9|8597.5|8526.9|8492.9|0
1443103200000|2015-09-24 14:00:00|8656.3|8621.7|8462|8428.2|8677.7|8643.1|8435.2|8401.6|0
1443362400000|2015-09-27 14:00:00|8412.6|8379|8618|8583.6|8623.1|8588.7|8379.1|8345.7|0
1443448800000|2015-09-28 14:00:00|8326.4|8293.2|8083.6|8051.4|8328.7|8295.5|8083.6|8051.4|0
1443535200000|2015-09-29 14:00:00|8092|8059.6|8104.2|8071.8|8142.2|8109.6|8047|8014.8|0
1443621600000|2015-09-30 14:00:00|8197.5|8164.7|8327.6|8294.4|8337.8|8304.6|8197.5|8164.7|0
1443708000000|2015-10-01 14:00:00|8271.9|8238.9|8291.2|8258.2|8380.3|8346.9|8228.8|8196|0
1443963600000|2015-10-04 13:00:00|8362.2|8328.8|8518.2|8484.2|8541.5|8507.5|8362.2|8328.8|0
1444050000000|2015-10-05 13:00:00|8677.3|8642.7|8580.5|8546.3|8746.3|8711.3|8553|8518.8|0
1444136400000|2015-10-06 13:00:00|8895.8|8860.2|9158.7|9122.1|9163|9126.4|8829.6|8794.4|0
1444222800000|2015-10-07 13:00:00|9227.5|9190.7|9270.8|9233.8|9346.2|9308.8|9176.8|9140.2|0
1444309200000|2015-10-08 13:00:00|9457.4|9419.6|9480.5|9442.7|9510.9|9472.9|9308.6|9271.4|0
1444568400000|2015-10-11 13:00:00|9363|9325.6|9247|9210|9363|9325.6|9216.7|9179.9|0
1444654800000|2015-10-12 13:00:00|8974.9|8939.1|8988.8|8953|9095.6|9059.2|8960.7|8924.9|0
1444741200000|2015-10-13 13:00:00|8882.7|8847.3|8700.7|8665.9|8897.8|8862.2|8674.2|8639.6|0
1444827600000|2015-10-14 13:00:00|8741.8|8707|8852.5|8817.1|8922.9|8887.3|8732.6|8697.8|0
1444914000000|2015-10-15 13:00:00|8911.2|8875.6|8941.1|8905.5|8984.8|8949|8900.9|8865.3|0
1445173200000|2015-10-18 13:00:00|8977.7|8941.9|8980|8944.2|9011.6|8975.6|8886|8850.6|0
1445259600000|2015-10-19 13:00:00|8800.7|8765.5|8684.8|8650.2|8832.1|8796.9|8683.5|8648.9|0
1445346000000|2015-10-20 13:00:00|8661.9|8627.3|8803.4|8768.2|8835.7|8800.5|8628.2|8593.8|0
1445432400000|2015-10-21 13:00:00|9022.2|8986.2|9073.6|9037.4|9097.8|9061.4|8939.3|8903.7|0
1445518800000|2015-10-22 13:00:00|9233.9|9197.1|9137.5|9101.1|9249.9|9212.9|9133.5|9097.1|0
1445778000000|2015-10-25 13:00:00|9217.8|9181|9116.8|9080.4|9219.3|9182.5|9116.8|9080.4|0
1445864400000|2015-10-26 13:00:00|9067.1|9030.9|8920.5|8884.9|9067.1|9030.9|8912.8|8877.2|0
1445950800000|2015-10-27 13:00:00|8853.9|8818.5|8818.2|8783|8908.1|8872.5|8808.7|8773.5|0
1446037200000|2015-10-28 13:00:00|8968|8932.2|8709.3|8674.5|8999.6|8963.6|8696.1|8661.3|0
1446123600000|2015-10-29 13:00:00|8801.2|8766|8775.8|8740.8|8868.1|8832.7|8682|8647.4|0
1446382800000|2015-11-01 13:00:00|8823.9|8788.7|8751|8716|8838.1|8802.9|8664.3|8629.7|0
1446469200000|2015-11-02 13:00:00|8802.2|8767|8948.9|8913.1|8954.3|8918.5|8780|8745|0
1446555600000|2015-11-03 13:00:00|9105.6|9069.2|8964.9|8929.1|9121.3|9084.9|8953.6|8917.8|0
1446642000000|2015-11-04 13:00:00|8945.9|8910.1|8938.4|8902.8|8969.4|8933.6|8850.5|8815.1|0
1446728400000|2015-11-05 13:00:00|8838.4|8803.2|8827.5|8792.3|8884.5|8849.1|8691.2|8656.6|0
1446987600000|2015-11-08 13:00:00|8721.6|8686.8|8657.8|8623.2|8733.2|8698.4|8553.8|8519.6|0
1447074000000|2015-11-09 13:00:00|8579.2|8545|8619.5|8585.1|8623.1|8588.7|8523.7|8489.7|0
1447160400000|2015-11-10 13:00:00|8643.3|8608.7|8665.9|8631.3|8675.3|8640.7|8600.9|8566.5|0
1447246800000|2015-11-11 13:00:00|8403.5|8369.9|8383.6|8350.2|8426.7|8393.1|8292.5|8259.3|0
1447333200000|2015-11-12 13:00:00|8066.4|8034.2|8113.7|8081.3|8139.6|8107.2|8045.2|8013|0
1447592400000|2015-11-15 13:00:00|7961.2|7929.4|8265.8|8232.8|8265.9|8232.9|7952|7920.2|0
1447678800000|2015-11-16 13:00:00|8357.4|8324|8494.1|8460.1|8503.3|8469.3|8316.1|8282.9|0
1447765200000|2015-11-17 13:00:00|8421.8|8388.2|8573.8|8539.6|8598.3|8563.9|8396.8|8363.2|0
1447851600000|2015-11-18 13:00:00|8640.9|8606.5|8728.2|8693.4|8733.5|8698.7|8592.6|8558.2|0
1447938000000|2015-11-19 13:00:00|8640.4|8606|8623.7|8589.3|8726.8|8692|8617.8|8583.4|0
1448197200000|2015-11-22 13:00:00|8580.1|8545.9|8594|8559.6|8640.4|8606|8547.6|8513.4|0
1448283600000|2015-11-23 13:00:00|8594.2|8559.8|8583.8|8549.6|8637.1|8602.7|8562.5|8528.3|0
1448370000000|2015-11-24 13:00:00|8673.6|8639|8658.6|8624|8734.8|8700|8563.2|8529|0
1448456400000|2015-11-25 13:00:00|8618.8|8584.4|8618.8|8584.4|8721.5|8686.7|8609.6|8575.2|0
1448542800000|2015-11-26 13:00:00|8666.1|8631.5|8707|8672.2|8762.4|8727.4|8642.4|8607.8|0
1448802000000|2015-11-29 13:00:00|8663.4|8628.8|8649.4|8614.8|8720.8|8686|8586.3|8552.1|0
1448888400000|2015-11-30 13:00:00|8644.7|8610.1|8810.5|8775.3|8850.2|8814.8|8627.9|8593.5|0
1448974800000|2015-12-01 13:00:00|8782.9|8747.9|8773.9|8738.9|8811|8775.8|8742|8707.2|0
1449061200000|2015-12-02 13:00:00|8618.2|8583.8|8575.2|8541|8665.7|8631.1|8500.5|8466.5|0
1449147600000|2015-12-03 13:00:00|8469.9|8436.1|8518.1|8484.1|8544.6|8510.4|8416.7|8383.1|0
1449406800000|2015-12-06 13:00:00|8543.8|8509.6|8132.3|8099.9|8559.6|8525.4|8128.1|8095.7|0
1449493200000|2015-12-07 13:00:00|7946.5|7914.7|7618.2|7587.8|7978|7946.2|7569.8|7539.6|0
1449579600000|2015-12-08 13:00:00|7627.4|7597|7645.8|7615.2|7717.2|7686.4|7604.9|7574.5|0
1449666000000|2015-12-09 13:00:00|7711|7680.2|7600.2|7569.8|7711|7680.2|7531.6|7501.6|0
1449752400000|2015-12-10 13:00:00|7621|7590.6|7561.1|7530.9|7661.2|7630.6|7521.4|7491.4|0
1450011600000|2015-12-13 13:00:00|7366.4|7337|7312.9|7283.7|7440.2|7410.4|7292.7|7263.5|0
1450098000000|2015-12-14 13:00:00|7343.1|7313.7|7279.4|7250.4|7402.3|7372.7|7255.9|7226.9|0
1450184400000|2015-12-15 13:00:00|7403.1|7373.5|7518.7|7488.7|7565.6|7535.4|7331|7301.8|0
1450270800000|2015-12-16 13:00:00|7617.2|7586.8|7530.5|7500.5|7646.7|7616.1|7498.6|7468.6|0
1450357200000|2015-12-17 13:00:00|7421.9|7392.3|7488.7|7458.9|7585.7|7555.5|7419.9|7390.3|0
1450616400000|2015-12-20 13:00:00|7496.5|7466.5|7557.4|7527.2|7593.1|7562.7|7487.4|7457.6|0
1450702800000|2015-12-21 13:00:00|7691.5|7660.7|7634.5|7604.1|7720.6|7689.8|7620.4|7590|0
1450789200000|2015-12-22 13:00:00|7709|7678.2|7747.1|7716.1|7750.6|7719.6|7660.4|7629.8|0
1450875600000|2015-12-23 13:00:00|7942.7|7910.9|7982.5|7950.7|8008.3|7976.3|7934.4|7902.8|0
1451307600000|2015-12-28 13:00:00|7871.9|7840.5|7966.1|7934.3|7986.4|7954.6|7842.9|7811.5|0
1451394000000|2015-12-29 13:00:00|8134.7|8102.3|8087.4|8055.2|8141.7|8109.1|8064.2|8032|0
1451480400000|2015-12-30 13:00:00|8056.3|8024.1|8032.8|8000.8|8081.1|8048.9|7997.4|7965.4|0
1451826000000|2016-01-03 13:00:00|8085.1|8052.9|8287.9|8254.9|8313|8279.8|8085.1|8052.9|0
1451912400000|2016-01-04 13:00:00|8195.2|8162.4|8083.1|8050.9|8195.2|8162.4|8075.7|8043.5|0
1451998800000|2016-01-05 13:00:00|8038.1|8006.1|7950.2|7918.4|8052.2|8020|7828.3|7797.1|0
1452085200000|2016-01-06 13:00:00|7745.7|7714.7|7537.3|7507.3|7788.8|7757.8|7444.3|7414.5|0
1452171600000|2016-01-07 13:00:00|7464.7|7434.9|7734.3|7703.5|7744.4|7713.4|7464.7|7434.9|0
1452430800000|2016-01-10 13:00:00|7596|7565.6|7580.5|7550.3|7615.5|7585.1|7407.1|7377.5|0
1452517200000|2016-01-11 13:00:00|7543.5|7513.3|7308|7278.8|7543.5|7513.3|7293.7|7264.5|0
1452603600000|2016-01-12 13:00:00|7381|7351.6|7472.3|7442.5|7482.9|7453.1|7288.2|7259.2|0
1452690000000|2016-01-13 13:00:00|7242.1|7213.1|7290|7260.8|7293.6|7264.4|7170.9|7142.3|0
1452776400000|2016-01-14 13:00:00|7534.4|7504.4|7290.1|7260.9|7575|7544.8|7246.1|7217.1|0
1453035600000|2016-01-17 13:00:00|7052.9|7024.7|7056.9|7028.7|7111.1|7082.7|7025.6|6997.6|0
1453122000000|2016-01-18 13:00:00|7013.3|6985.3|6975|6947.2|7013.3|6985.3|6880.5|6853.1|0
1453208400000|2016-01-19 13:00:00|6944.2|6916.4|6711.1|6684.3|6979.4|6951.6|6707.6|6680.8|0
1453294800000|2016-01-20 13:00:00|6766|6739|6755.8|6728.8|6914.1|6886.5|6718.9|6692.1|0
1453381200000|2016-01-21 13:00:00|6950.6|6922.8|7015.6|6987.6|7027.9|6999.9|6852.1|6824.7|0
1453640400000|2016-01-24 13:00:00|7140|7111.4|7249.1|7220.1|7281.9|7252.9|7104.7|7076.3|0
1453813200000|2016-01-26 13:00:00|7202.4|7173.6|7098.3|7069.9|7221.4|7192.6|7058|7029.8|0
1453899600000|2016-01-27 13:00:00|7170.1|7141.5|7149.8|7121.2|7243.2|7214.2|7061.3|7033.1|0
1453986000000|2016-01-28 13:00:00|7360.2|7330.8|7515.4|7485.4|7515.4|7485.4|7326.1|7296.9|0
1454245200000|2016-01-31 13:00:00|7690.9|7660.1|7557|7526.8|7719.6|7688.8|7514.6|7484.6|0
1454331600000|2016-02-01 13:00:00|7406.2|7376.6|7310.8|7281.6|7450|7420.2|7267.3|7238.3|0
1454418000000|2016-02-02 13:00:00|7114.6|7086.2|7018.3|6990.3|7218.8|7190|6967.6|6939.8|0
1454504400000|2016-02-03 13:00:00|7274|7245|7466.7|7436.9|7485.1|7455.3|7236.5|7207.7|0
1454590800000|2016-02-04 13:00:00|7316.7|7287.5|7525.4|7495.4|7525.4|7495.4|7312.7|7283.5|0
1454850000000|2016-02-07 13:00:00|7332.6|7303.4|7532.6|7502.6|7542|7511.8|7308.9|7279.7|0
1454936400000|2016-02-08 13:00:00|7321.7|7292.5|7299.6|7270.4|7405|7375.4|7263.3|7234.3|0
1455022800000|2016-02-09 13:00:00|7147|7118.4|7185.9|7157.3|7301.5|7272.3|6984.9|6957.1|0
1455109200000|2016-02-10 13:00:00|7167.2|7138.6|7199.8|7171|7221.2|7192.4|7111.6|7083.2|0
1455195600000|2016-02-11 13:00:00|7117|7088.6|7214.2|7185.4|7316.4|7287.2|7117|7088.6|0
1455454800000|2016-02-14 13:00:00|7406.8|7377.2|7428.3|7398.7|7464.7|7434.9|7254.4|7225.4|0
1455541200000|2016-02-15 13:00:00|7510|7480|7771.4|7740.4|7771.4|7740.4|7445.2|7415.4|0
1455627600000|2016-02-16 13:00:00|7601.4|7571|7455.8|7426|7643.1|7612.5|7447.1|7417.3|0
1455714000000|2016-02-17 13:00:00|7716.4|7685.6|7881.8|7850.4|7915.4|7883.8|7681.9|7651.3|0
1455800400000|2016-02-18 13:00:00|7614.2|7583.8|7624.8|7594.4|7644.8|7614.2|7601.2|7570.8|0
1456059600000|2016-02-21 13:00:00|7518.7|7488.7|7684.6|7654|7699.6|7668.8|7502.9|7472.9|0
1456146000000|2016-02-22 13:00:00|7835.6|7804.4|7643.9|7613.3|7912.8|7881.2|7643.9|7613.3|0
1456232400000|2016-02-23 13:00:00|7459.5|7429.7|7387.3|7357.9|7518.9|7488.9|7361.5|7332.1|0
1456318800000|2016-02-24 13:00:00|7540.5|7510.3|7483.8|7454|7540.5|7510.3|7403.1|7373.5|0
1456405200000|2016-02-25 13:00:00|7501.6|7471.6|7405.1|7375.5|7516.7|7486.7|7337|7307.8|0
1456664400000|2016-02-28 13:00:00|7429.5|7399.9|7431.5|7401.9|7534.9|7504.9|7390.6|7361|0
1456750800000|2016-02-29 13:00:00|7495.5|7465.5|7560.8|7530.6|7616.3|7585.9|7481.2|7451.4|0
1456837200000|2016-03-01 13:00:00|7719.3|7688.5|7869.4|7838|7898.6|7867|7719.3|7688.5|0
1456923600000|2016-03-02 13:00:00|7973.6|7941.8|7954.9|7923.1|7976.4|7944.6|7845.5|7814.1|0
1457010000000|2016-03-03 13:00:00|7857.8|7826.4|7994.8|7962.8|8030.1|7998.1|7843.5|7812.1|0
1457269200000|2016-03-06 13:00:00|8231.7|8198.9|8164.1|8131.5|8304|8270.8|8040.1|8008.1|0
1457355600000|2016-03-07 13:00:00|8309.9|8276.7|8079.9|8047.7|8315.8|8282.6|8072.3|8040.1|0
1457442000000|2016-03-08 13:00:00|7742.6|7711.6|7829.1|7797.9|7858.6|7827.2|7705.5|7674.7|0
1457528400000|2016-03-09 13:00:00|7989.1|7957.3|7921.7|7890.1|8032.5|8000.5|7911.2|7879.6|0
1457614800000|2016-03-10 13:00:00|7845.6|7814.2|7867.7|7836.3|7887|7855.6|7734.9|7704.1|0
1457874000000|2016-03-13 13:00:00|7971.2|7939.4|7972.6|7940.8|8045.9|8013.7|7944.4|7912.6|0
1457960400000|2016-03-14 13:00:00|7859.7|7828.3|7706.8|7676|7885.9|7854.5|7694|7663.2|0
1458046800000|2016-03-15 13:00:00|7633|7602.6|7709.3|7678.5|7723.2|7692.4|7628.2|7597.8|0
1458133200000|2016-03-16 13:00:00|7741.5|7710.5|7943.7|7911.9|8001.1|7969.1|7741|7710|0
1458219600000|2016-03-17 13:00:00|8085.8|8053.6|8003.8|7971.8|8110.9|8078.5|7954.4|7922.6|0
1458478800000|2016-03-20 13:00:00|7993.3|7961.3|7918.6|7887|7993.3|7961.3|7841.2|7809.8|0
1458565200000|2016-03-21 13:00:00|8065.8|8033.6|7955.4|7923.6|8071.5|8039.3|7919.5|7887.9|0
1458651600000|2016-03-22 13:00:00|7908.3|7876.7|7861.5|7830.1|7931.5|7899.9|7825.9|7794.7|0
1458738000000|2016-03-23 13:00:00|7789.4|7758.4|7892.4|7860.8|7944.7|7912.9|7781|7750|0
1459170000000|2016-03-28 13:00:00|7988.9|7957.1|7850.1|7818.7|7988.9|7957.1|7840.7|7809.4|0
1459256400000|2016-03-29 13:00:00|7892.8|7861.2|7739.2|7708.4|7907.8|7876.2|7635.5|7605.1|0
1459342800000|2016-03-30 13:00:00|7843|7811.6|7828.6|7797.4|7920.1|7888.5|7801.4|7770.2|0
1459429200000|2016-03-31 13:00:00|7778|7747|7661.8|7631.2|7798.7|7767.5|7584.6|7554.4|0
1459692000000|2016-04-03 14:00:00|7617.6|7587.2|7433.7|7404.1|7617.7|7587.3|7414.3|7384.7|0
1459778400000|2016-04-04 14:00:00|7312.4|7283.2|7153.9|7125.3|7358.1|7328.7|7149.6|7121|0
1459864800000|2016-04-05 14:00:00|7318.8|7289.6|7406.1|7376.5|7445.3|7415.5|7311.5|7282.3|0
1459951200000|2016-04-06 14:00:00|7548.4|7518.2|7536|7506|7625.4|7595|7484.6|7454.8|0
1460037600000|2016-04-07 14:00:00|7371.6|7342.2|7452.4|7422.6|7549.2|7519|7345.7|7316.3|0
1460296800000|2016-04-10 14:00:00|7643.3|7612.7|7585.5|7555.3|7643.3|7612.7|7560.9|7530.7|0
1460383200000|2016-04-11 14:00:00|7576.2|7546|7576.8|7546.6|7601|7570.6|7527.2|7497.2|0
1460469600000|2016-04-12 14:00:00|7653.8|7623.2|7772.6|7741.6|7834.8|7803.6|7653.2|7622.6|0
1460556000000|2016-04-13 14:00:00|7736.8|7706|7775.2|7744.2|7779.9|7748.9|7656.2|7625.6|0
1460642400000|2016-04-14 14:00:00|7695.3|7664.5|7771.9|7740.9|7821.9|7790.7|7690.6|7659.8|0
1460901600000|2016-04-17 14:00:00|7438.7|7409.1|7539.8|7509.8|7580|7549.8|7418.2|7388.6|0
1460988000000|2016-04-18 14:00:00|7798|7766.8|7828.1|7796.9|7860.8|7829.4|7739.2|7708.4|0
1461074400000|2016-04-19 14:00:00|7920|7888.4|7902.5|7870.9|7997.5|7965.5|7873.6|7842.2|0
1461160800000|2016-04-20 14:00:00|8185.6|8153|8363.5|8330.1|8391.1|8357.7|8164.2|8131.6|0
1461247200000|2016-04-21 14:00:00|8237.5|8204.7|8281.1|8248.1|8398.7|8365.1|8231.3|8198.5|0
1461592800000|2016-04-25 14:00:00|8285.4|8252.4|8188|8155.4|8288.1|8255.1|8160.3|8127.7|0
1461679200000|2016-04-26 14:00:00|8320|8286.8|8141.8|8109.2|8327.5|8294.3|8114.4|8082|0
1461765600000|2016-04-27 14:00:00|8303.9|8270.7|8299.8|8266.6|8367.5|8334.1|8267.7|8234.7|0
1461852000000|2016-04-28 14:00:00|8312|8278.8|8415.3|8381.7|8429.2|8395.6|8291.1|8258.1|0
1462111200000|2016-05-01 14:00:00|8400.8|8367.2|8450.5|8416.7|8461.1|8427.3|8341.7|8308.4|0
1462197600000|2016-05-02 14:00:00|8383.4|8350|8373.5|8340.1|8404.5|8370.9|8217.3|8184.5|0
1462284000000|2016-05-03 14:00:00|8203.2|8170.4|7974.2|7942.4|8240.9|8208.1|7957.4|7925.6|0
1462370400000|2016-05-04 14:00:00|8034.2|8002.2|8045|8012.8|8112.6|8080.2|7991.2|7959.2|0
1462456800000|2016-05-05 14:00:00|7922.4|7890.8|7947.5|7915.7|7990.5|7958.7|7864.7|7833.3|0
1462716000000|2016-05-08 14:00:00|8085.2|8053|8033.3|8001.3|8152.8|8120.2|7978.2|7946.4|0
1462802400000|2016-05-09 14:00:00|7870.8|7839.4|7844.7|7813.3|7881.1|7849.7|7790.9|7759.7|0
1462888800000|2016-05-10 14:00:00|7998|7966|7878.8|7847.4|8046.4|8014.2|7860.9|7829.5|0
1462975200000|2016-05-11 14:00:00|8014.6|7982.6|8099.3|8066.9|8105.6|8073.2|7981.2|7949.4|0
1463061600000|2016-05-12 14:00:00|8080.7|8048.5|8043|8010.8|8098.3|8065.9|7966.5|7934.7|0
1463320800000|2016-05-15 14:00:00|8044.8|8012.6|8025.3|7993.3|8100.5|8068.1|8000.1|7968.1|0
1463407200000|2016-05-16 14:00:00|8168.9|8136.3|8279.1|8246.1|8307.9|8274.7|8134.3|8101.9|0
1463493600000|2016-05-17 14:00:00|8256.3|8223.3|8317.1|8283.9|8394.7|8361.1|8238.9|8206.1|0
1463580000000|2016-05-18 14:00:00|8269.4|8236.4|8122.3|8089.9|8269.4|8236.4|8027.2|7995.2|0
1463666400000|2016-05-19 14:00:00|8151.2|8118.6|8211.1|8178.3|8319.6|8286.4|8105.7|8073.3|0
1463925600000|2016-05-22 14:00:00|8154.1|8121.5|8061.9|8029.7|8154.1|8121.5|7973.6|7941.8|0
1464012000000|2016-05-23 14:00:00|8016.1|7984.1|7955|7923.2|8031.4|7999.4|7939.3|7907.7|0
1464098400000|2016-05-24 14:00:00|8092.9|8060.5|8190|8157.4|8219.1|8186.3|8091.4|8059|0
1464184800000|2016-05-25 14:00:00|8285.7|8252.7|8316.1|8282.9|8366.5|8333.1|8226.9|8194.1|0
1464271200000|2016-05-26 14:00:00|8299.1|8265.9|8337|8303.8|8349.8|8316.4|8277.5|8244.5|0
1464530400000|2016-05-29 14:00:00|8353.8|8320.4|8395.9|8362.3|8411.8|8378.2|8312.6|8279.4|0
1464616800000|2016-05-30 14:00:00|8316.1|8282.9|8271.2|8238.2|8316.1|8282.9|8221.3|8188.5|0
1464703200000|2016-05-31 14:00:00|8148.6|8116|8134.7|8102.3|8169.8|8137.2|8104.8|8072.4|0
1464789600000|2016-06-01 14:00:00|8171.4|8138.8|8067.5|8035.3|8192.9|8160.1|8026.6|7994.6|0
1464876000000|2016-06-02 14:00:00|8164.6|8132|8165.7|8133.1|8184.2|8151.6|8079.3|8047.1|0
1465135200000|2016-06-05 14:00:00|8140.8|8108.4|8211.3|8178.5|8269|8236|8114.8|8082.4|0
1465221600000|2016-06-06 14:00:00|8288.4|8255.4|8365|8331.6|8416|8382.4|8288.4|8255.4|0
1465308000000|2016-06-07 14:00:00|8470.4|8436.6|8531.3|8497.3|8546.7|8512.5|8438.3|8404.7|0
1465394400000|2016-06-08 14:00:00|8668|8633.4|8580.5|8546.3|8699.1|8664.3|8519.4|8485.4|0
1465480800000|2016-06-09 14:00:00|8418.4|8384.8|8446.4|8412.6|8511.7|8477.7|8391.9|8358.3|0
1465826400000|2016-06-13 14:00:00|8235|8202.2|8134.3|8101.9|8235|8202.2|8073.4|8041.2|0
1465912800000|2016-06-14 14:00:00|8038.5|8006.5|8071.3|8039.1|8181.6|8149|8015.4|7983.4|0
1465999200000|2016-06-15 14:00:00|8059.2|8027|7986.1|7954.3|8115.9|8083.5|7949.5|7917.7|0
1466085600000|2016-06-16 14:00:00|7901.3|7869.7|7953.3|7921.5|7996.8|7964.8|7901.3|7869.7|0
1466344800000|2016-06-19 14:00:00|8172.9|8140.3|8364|8330.6|8374.6|8341.2|8164.7|8132.1|0
1466431200000|2016-06-20 14:00:00|8326.1|8292.9|8278|8245|8369.4|8336|8177.9|8145.3|0
1466517600000|2016-06-21 14:00:00|8298.8|8265.6|8326.4|8293.2|8379.9|8346.5|8253.9|8220.9|0
1466604000000|2016-06-22 14:00:00|8258.8|8225.8|8390.4|8357|8391.2|8357.8|8258.8|8225.8|0
1466690400000|2016-06-23 14:00:00|8441.6|8408|8012.6|7980.6|8509.2|8475.2|7866.3|7834.9|0
1466949600000|2016-06-26 14:00:00|7935|7903.4|8040.3|8008.3|8121.8|8089.4|7935|7903.4|0
1467036000000|2016-06-27 14:00:00|7817|7785.8|7914.4|7882.8|7924.3|7892.7|7713|7682.2|0
1467122400000|2016-06-28 14:00:00|8098.4|8066|8049.9|8017.7|8135.6|8103.2|8024.3|7992.3|0
1467208800000|2016-06-29 14:00:00|8208.1|8175.3|8211.3|8178.5|8261.9|8228.9|8161|8128.4|0
1467295200000|2016-06-30 14:00:00|8254.4|8221.4|8251|8218|8334.8|8301.6|8217.8|8185|0
1467554400000|2016-07-03 14:00:00|8314.9|8281.7|8371.2|8337.8|8371.2|8337.8|8312.1|8278.9|0
1467640800000|2016-07-04 14:00:00|8334.6|8301.4|8284.3|8251.3|8367.2|8333.8|8269.3|8236.3|0
1467727200000|2016-07-05 14:00:00|8112.5|8080.1|8143.3|8110.7|8196.8|8164|8033.6|8001.6|0
1467813600000|2016-07-06 14:00:00|8324.5|8291.3|8261.9|8228.9|8337.3|8304.1|8239.6|8206.8|0
1467900000000|2016-07-07 14:00:00|8175.6|8143|8286.6|8253.6|8301.9|8268.7|8169.3|8136.7|0
1468159200000|2016-07-10 14:00:00|8380.1|8346.7|8319.3|8286.1|8424.2|8390.6|8262.6|8229.6|0
1468245600000|2016-07-11 14:00:00|8333|8299.8|8295|8261.8|8364.1|8330.7|8287.2|8254.2|0
1468332000000|2016-07-12 14:00:00|8454.7|8420.9|8437.1|8403.5|8468.6|8434.8|8416.9|8383.3|0
1468418400000|2016-07-13 14:00:00|8390.2|8356.8|8377.5|8344.1|8400.8|8367.2|8322|8288.8|0
1468504800000|2016-07-14 14:00:00|8426.2|8392.6|8406.3|8372.7|8459.7|8425.9|8392.3|8358.7|0
1468764000000|2016-07-17 14:00:00|8431.8|8398.2|8506.7|8472.7|8534.7|8500.7|8423.3|8389.7|0
1468850400000|2016-07-18 14:00:00|8516.4|8482.4|8565.5|8531.3|8593.2|8558.8|8516.4|8482.4|0
1468936800000|2016-07-19 14:00:00|8571.6|8537.4|8559.8|8525.6|8574.6|8540.4|8520.4|8486.4|0
1469023200000|2016-07-20 14:00:00|8638.2|8603.8|8649.5|8614.9|8673|8638.4|8609.1|8574.7|0
1469109600000|2016-07-21 14:00:00|8585.9|8551.7|8606.2|8571.8|8607.8|8573.4|8520.4|8486.4|0
1469368800000|2016-07-24 14:00:00|8606.9|8572.5|8549.6|8515.4|8663.9|8629.3|8548|8513.8|0
1469455200000|2016-07-25 14:00:00|8447.3|8413.5|8418.6|8385|8447.3|8413.5|8359.5|8326.1|0
1469541600000|2016-07-26 14:00:00|8459.7|8425.9|8447.2|8413.4|8496.4|8462.4|8423.2|8389.6|0
1469628000000|2016-07-27 14:00:00|8359.9|8326.5|8354.8|8321.4|8385.9|8352.5|8336.6|8303.4|0
1469714400000|2016-07-28 14:00:00|8326.8|8293.6|8257.1|8224.1|8342.3|8308.9|8192|8159.2|0
1469973600000|2016-07-31 14:00:00|8282.8|8249.8|8471.6|8437.8|8488.2|8454.4|8282.8|8249.8|0
1470060000000|2016-08-01 14:00:00|8318|8284.8|8213.4|8180.6|8343.8|8310.4|8188.4|8155.8|0
1470146400000|2016-08-02 14:00:00|8125.8|8093.4|8160.4|8127.8|8176.3|8143.7|8105.3|8072.9|0
1470232800000|2016-08-03 14:00:00|8304.5|8271.3|8318|8284.8|8367.6|8334.2|8296.3|8263.1|0
1470319200000|2016-08-04 14:00:00|8382.6|8349.2|8420|8386.4|8481.2|8447.4|8382.6|8349.2|0
1470578400000|2016-08-07 14:00:00|8465.7|8431.9|8538.4|8504.4|8544.7|8510.5|8420.9|8387.3|0
1470664800000|2016-08-08 14:00:00|8599.7|8565.3|8620.9|8586.5|8631.6|8597.2|8560.6|8526.4|0
1470751200000|2016-08-09 14:00:00|8577.4|8543.2|8524.3|8490.3|8613.6|8579.2|8508|8474|0
1470837600000|2016-08-10 14:00:00|8431.4|8397.8|8443.4|8409.6|8489.8|8456|8392.7|8359.1|0
1470924000000|2016-08-11 14:00:00|8628.8|8594.4|8588.8|8554.6|8652.2|8617.6|8546.4|8512.2|0
1471183200000|2016-08-14 14:00:00|8587.4|8553.2|8604.6|8570.2|8610.2|8575.8|8532.4|8498.4|0
1471269600000|2016-08-15 14:00:00|8628.2|8593.8|8685|8650.4|8727|8692.2|8628.2|8593.8|0
1471356000000|2016-08-16 14:00:00|8777.5|8742.5|8850.1|8814.7|8852|8816.6|8712.3|8677.5|0
1471442400000|2016-08-17 14:00:00|8879|8843.6|8897.9|8862.3|8902.3|8866.7|8804.3|8769.1|0
1471528800000|2016-08-18 14:00:00|8937|8901.4|8845.2|8809.8|9005.1|8969.1|8832.9|8797.7|0
1471788000000|2016-08-21 14:00:00|8871.6|8836.2|8761.7|8726.7|8871.6|8836.2|8737.2|8702.4|0
1471874400000|2016-08-22 14:00:00|8712.2|8677.4|8698.5|8663.7|8762.7|8727.7|8624|8589.6|0
1471960800000|2016-08-23 14:00:00|8746.6|8711.6|8737.6|8702.8|8809.2|8774|8698.6|8663.8|0
1472047200000|2016-08-24 14:00:00|8667.3|8632.7|8703.6|8668.8|8745|8710|8657.1|8622.5|0
1472133600000|2016-08-25 14:00:00|8663.1|8628.5|8627.3|8592.9|8670.6|8636|8602.4|8568|0
1472392800000|2016-08-28 14:00:00|8491.4|8457.6|8470.5|8436.7|8502.2|8468.2|8440.7|8407.1|0
1472479200000|2016-08-29 14:00:00|8517.8|8483.8|8548.1|8513.9|8593.2|8558.8|8517.8|8483.8|0
1472565600000|2016-08-30 14:00:00|8477.6|8443.8|8442.7|8408.9|8482.8|8449|8342.7|8309.3|0
1472652000000|2016-08-31 14:00:00|8353|8319.6|8301.7|8268.5|8353|8319.6|8280.3|8247.3|0
1472738400000|2016-09-01 14:00:00|8216.4|8183.6|8305.7|8272.5|8312.9|8279.7|8182.6|8150|0
1472997600000|2016-09-04 14:00:00|8403.5|8369.9|8392.7|8359.1|8426.5|8392.9|8367.2|8333.8|0
1473084000000|2016-09-05 14:00:00|8420.9|8387.3|8422.2|8388.6|8453.4|8419.6|8400.3|8366.7|0
1473170400000|2016-09-06 14:00:00|8377.4|8344|8308.2|8275|8392.7|8359.1|8294.1|8260.9|0
1473256800000|2016-09-07 14:00:00|8216|8183.2|8200.6|8167.8|8216|8183.2|8143.9|8111.3|0
1473343200000|2016-09-08 14:00:00|8244.4|8211.4|8357|8323.6|8358.5|8325.1|8231|8198.2|0
1473602400000|2016-09-11 14:00:00|8091.3|8058.9|8085.1|8052.9|8114|8081.6|8016.7|7984.7|0
1473688800000|2016-09-12 14:00:00|8119.5|8087.1|8032.8|8000.8|8127.1|8094.7|8006.8|7974.8|0
1473775200000|2016-09-13 14:00:00|7936.7|7905.1|7908.6|7877|7995.2|7963.2|7888.5|7857.1|0
1473861600000|2016-09-14 14:00:00|7903.9|7872.3|7807.5|7776.3|7905.4|7873.8|7738.8|7708|0
1473948000000|2016-09-15 14:00:00|7908.7|7877.1|7921.2|7889.6|7991.6|7959.6|7863.9|7832.5|0
1474207200000|2016-09-18 14:00:00|7847.7|7816.3|7872.5|7841.1|7886.2|7854.8|7847|7815.6|0
1474293600000|2016-09-19 14:00:00|7833.9|7802.7|7788.3|7757.3|7855.3|7823.9|7772.9|7741.9|0
1474380000000|2016-09-20 14:00:00|7896.6|7865|7862.5|7831.1|7918.4|7886.8|7806.6|7775.4|0
1474466400000|2016-09-21 14:00:00|8006|7974|8036.6|8004.6|8059.8|8027.6|7979.1|7947.3|0
1474552800000|2016-09-22 14:00:00|8024.5|7992.5|8076.8|8044.6|8096.3|8063.9|8006.9|7974.9|0
1474812000000|2016-09-25 14:00:00|7982.1|7950.3|8066.1|8033.9|8093.3|8060.9|7982.1|7950.3|0
1474898400000|2016-09-26 14:00:00|8026.9|7994.9|8010.6|7978.6|8034.1|8002.1|7955.2|7923.4|0
1474984800000|2016-09-27 14:00:00|7989.6|7957.8|7906.1|7874.5|8009.1|7977.1|7901.6|7870|0
1475071200000|2016-09-28 14:00:00|8317.1|8283.9|8409.9|8376.3|8446.7|8412.9|8317.1|8283.9|0
1475157600000|2016-09-29 14:00:00|8422.9|8389.3|8435.2|8401.6|8461.1|8427.3|8339.1|8305.9|0
1475413200000|2016-10-02 13:00:00|8495.9|8461.9|8550.4|8516.2|8576.8|8542.6|8480|8446.2|0
1475499600000|2016-10-03 13:00:00|8566.7|8532.5|8609.2|8574.8|8612.6|8578.2|8536.4|8502.4|0
1475586000000|2016-10-04 13:00:00|8560|8525.8|8594.4|8560|8621.2|8586.8|8538.9|8504.9|0
1475672400000|2016-10-05 13:00:00|8671.2|8636.6|8743.5|8708.5|8766.5|8731.5|8671.2|8636.6|0
1475758800000|2016-10-06 13:00:00|8834.5|8799.3|8819.8|8784.6|8850|8814.6|8763.7|8728.7|0
1476018000000|2016-10-09 13:00:00|8801.6|8766.4|8750|8715|8816.6|8781.4|8716.5|8681.7|0
1476104400000|2016-10-10 13:00:00|8892.1|8856.7|8963|8927.2|8977.9|8942.1|8892.1|8856.7|0
1476190800000|2016-10-11 13:00:00|8825|8789.8|8862.5|8827.1|8863.2|8827.8|8788.8|8753.8|0
1476277200000|2016-10-12 13:00:00|8772.3|8737.3|8698.1|8663.3|8821.6|8786.4|8672.8|8638.2|0
1476363600000|2016-10-13 13:00:00|8641.7|8607.3|8694.9|8660.1|8704.5|8669.7|8631.6|8597.2|0
1476622800000|2016-10-16 13:00:00|8664.8|8630.2|8622.4|8588|8703|8668.2|8574.1|8539.9|0
1476709200000|2016-10-17 13:00:00|8587|8552.8|8618.1|8583.7|8648.7|8614.1|8568.1|8533.9|0
1476795600000|2016-10-18 13:00:00|8665.5|8630.9|8623.4|8589|8690.4|8655.8|8619.4|8585|0
1476882000000|2016-10-19 13:00:00|8759.4|8724.4|8724.9|8690.1|8766.6|8731.6|8701.9|8667.1|0
1476968400000|2016-10-20 13:00:00|8693|8658.2|8616.7|8582.3|8718.3|8683.5|8607.7|8573.3|0
1477227600000|2016-10-23 13:00:00|8625.3|8590.9|8485.4|8451.6|8638.7|8604.3|8471.3|8437.5|0
1477314000000|2016-10-24 13:00:00|8524.5|8490.5|8484.1|8450.3|8524.5|8490.5|8459.1|8425.3|0
1477400400000|2016-10-25 13:00:00|8363.8|8330.4|8266.7|8233.7|8363.8|8330.4|8227.6|8194.8|0
1477486800000|2016-10-26 13:00:00|8245.8|8212.8|8158.3|8125.7|8247.7|8214.7|8126.3|8093.9|0
1477573200000|2016-10-27 13:00:00|8213.9|8181.1|8273.1|8240.1|8284|8251|8138.7|8106.3|0
1477832400000|2016-10-30 13:00:00|8183.4|8150.8|8238.8|8206|8261.4|8228.4|8161.3|8128.7|0
1477918800000|2016-10-31 13:00:00|8106.4|8074|8182.1|8149.5|8183.9|8151.3|8064.3|8032.1|0
1478005200000|2016-11-01 13:00:00|8092.3|8059.9|8042|8009.8|8120.2|8087.8|7996.4|7964.4|0
1478091600000|2016-11-02 13:00:00|7975|7943.2|8096.9|8064.5|8099.4|8067|7953.6|7921.8|0
1478178000000|2016-11-03 13:00:00|7990.4|7958.6|8012.9|7980.9|8022.8|7990.8|7956.6|7924.8|0
1478437200000|2016-11-06 13:00:00|8052.1|8019.9|8193.1|8160.3|8196.1|8163.3|8052.1|8019.9|0
1478523600000|2016-11-07 13:00:00|8250.9|8217.9|8292.4|8259.2|8330.6|8297.4|8213.6|8180.8|0
1478610000000|2016-11-08 13:00:00|8390.7|8357.3|7976.8|7945|8392.7|8359.1|7742.8|7711.8|0
1478696400000|2016-11-09 13:00:00|8253.8|8220.8|8241.1|8208.3|8288.7|8255.7|8202.4|8169.6|0
1478782800000|2016-11-10 13:00:00|8245.9|8212.9|8296.1|8262.9|8355.6|8322.2|8183.8|8151.2|0
1479042000000|2016-11-13 13:00:00|8278.5|8245.5|8291.1|8258.1|8314.7|8281.5|8228|8195.2|0
1479128400000|2016-11-14 13:00:00|8253.2|8220.2|8394.8|8361.2|8396.9|8363.3|8248|8215|0
1479214800000|2016-11-15 13:00:00|8560.4|8526.2|8593.4|8559|8638.1|8603.7|8538|8504|0
1479301200000|2016-11-16 13:00:00|8499.3|8465.3|8446.5|8412.7|8502.6|8468.6|8413.4|8379.8|0
1479387600000|2016-11-17 13:00:00|8440.5|8406.9|8479|8445.2|8502.8|8468.8|8424.1|8390.5|0
1479646800000|2016-11-20 13:00:00|8488.6|8454.8|8625.5|8591.1|8632.5|8598.1|8487.2|8453.4|0
1479733200000|2016-11-21 13:00:00|8782.3|8747.3|8865.7|8830.3|8865.7|8830.3|8771.9|8736.9|0
1479819600000|2016-11-22 13:00:00|8820.5|8785.3|8955.1|8919.3|8963.7|8927.9|8792.4|8757.4|0
1479906000000|2016-11-23 13:00:00|8945.5|8909.7|8899.8|8864.2|8945.5|8909.7|8849.1|8813.7|0
1479992400000|2016-11-24 13:00:00|8938.5|8902.9|8934.2|8898.6|9010.6|8974.6|8914.9|8879.3|0
1480251600000|2016-11-27 13:00:00|8822.4|8787.2|8763.8|8728.8|8836.4|8801.2|8739.2|8704.4|0
1480338000000|2016-11-28 13:00:00|8786|8751|8728.1|8693.3|8805.6|8770.4|8705.1|8670.3|0
1480424400000|2016-11-29 13:00:00|8598.8|8564.4|8553.7|8519.5|8705.6|8670.8|8529.9|8495.9|0
1480510800000|2016-11-30 13:00:00|9065.3|9029.1|9165.5|9128.9|9175.8|9139.2|9057.3|9021.1|0
1480597200000|2016-12-01 13:00:00|9186.2|9149.6|9042.1|9006.1|9231.1|9194.3|9024.5|8988.5|0
1480856400000|2016-12-04 13:00:00|8989.8|8954|8965.5|8929.7|8998.2|8962.2|8895.7|8860.1|0
1480942800000|2016-12-05 13:00:00|9052.2|9016|9027.9|8991.9|9116.2|9079.8|9024.6|8988.6|0
1481029200000|2016-12-06 13:00:00|8928.5|8892.9|8935.8|8900.2|8968.4|8932.6|8905.3|8869.7|0
1481115600000|2016-12-07 13:00:00|8999.3|8963.3|8903.9|8868.3|9015.8|8979.8|8878|8842.6|0
1481202000000|2016-12-08 13:00:00|8930|8894.4|9006.8|8970.8|9025.7|8989.7|8916.7|8881.1|0
1481461200000|2016-12-11 13:00:00|9231.6|9194.8|9278.3|9241.3|9286.7|9249.7|9224.5|9187.7|0
1481547600000|2016-12-12 13:00:00|9224.8|9188|9280.6|9243.6|9300|9262.8|9189.7|9153.1|0
1481634000000|2016-12-13 13:00:00|9225.8|9189|9283|9246|9336.8|9299.6|9225.8|9189|0
1481720400000|2016-12-14 13:00:00|9029.9|8993.9|8943.8|8908|9029.9|8993.9|8902.1|8866.5|0
1481806800000|2016-12-15 13:00:00|8953.6|8917.8|8889.4|8854|9012.6|8976.6|8843.1|8807.7|0
1482066000000|2016-12-18 13:00:00|8944.8|8909|8947.4|8911.6|9001.6|8965.6|8936.4|8900.8|0
1482152400000|2016-12-19 13:00:00|8942.1|8906.5|8899.3|8863.7|8942.4|8906.8|8829|8793.8|0
1482238800000|2016-12-20 13:00:00|8940.2|8904.6|8960.4|8924.6|8994.8|8958.8|8924|8888.4|0
1482325200000|2016-12-21 13:00:00|8967.6|8931.8|8952.6|8916.8|8978.8|8943|8918.6|8883|0
1482411600000|2016-12-22 13:00:00|9016.4|8980.4|9046.1|9009.9|9047.4|9011.2|9005.1|8969.1|0
1482843600000|2016-12-27 13:00:00|9123|9086.6|9059.9|9023.7|9124.4|9088|9042.4|9006.4|0
1482930000000|2016-12-28 13:00:00|9067.5|9031.3|9116.9|9080.5|9128.3|9091.9|9036.7|9000.7|0
1483016400000|2016-12-29 13:00:00|9074.2|9038|9078.3|9042.1|9101.3|9064.9|9031.2|8995.2|0
1483362000000|2017-01-02 13:00:00|9135|9098.6|9150.7|9114.1|9203.2|9166.4|9135|9098.6|0
1483448400000|2017-01-03 13:00:00|9136.9|9100.5|9127.8|9091.4|9159.5|9122.9|9109.6|9073.2|0
1483534800000|2017-01-04 13:00:00|9182.3|9145.7|9239.1|9202.3|9241.2|9204.4|9182.3|9145.7|0
1483621200000|2017-01-05 13:00:00|9268.6|9231.6|9225.2|9188.4|9289|9252|9224.7|9187.9|0
1483880400000|2017-01-08 13:00:00|9254.8|9217.8|9328.5|9291.3|9333|9295.8|9234.9|9198.1|0
1483966800000|2017-01-09 13:00:00|9218.6|9181.8|9242.4|9205.6|9256.6|9219.6|9175.2|9138.6|0
1484053200000|2017-01-10 13:00:00|9270.1|9233.1|9300|9262.8|9321.4|9284.2|9234.1|9197.3|0
1484139600000|2017-01-11 13:00:00|9367.4|9330|9355.1|9317.7|9383.1|9345.7|9325.9|9288.7|0
1484226000000|2017-01-12 13:00:00|9395.6|9358|9385.8|9348.4|9395.6|9358|9332.3|9295.1|0
1484485200000|2017-01-15 13:00:00|9453.1|9415.3|9345.6|9308.2|9458.9|9421.1|9323.4|9286.2|0
1484571600000|2017-01-16 13:00:00|9326.4|9289.2|9322.6|9285.4|9349.5|9312.1|9312|9274.8|0
1484658000000|2017-01-17 13:00:00|9352.5|9315.1|9415.6|9378|9418.4|9380.8|9350.4|9313|0
1484744400000|2017-01-18 13:00:00|9433.4|9395.8|9358|9320.6|9433.4|9395.8|9317.1|9279.9|0
1484830800000|2017-01-19 13:00:00|9373.3|9335.9|9299|9261.8|9381.7|9344.3|9290|9253|0
1485090000000|2017-01-22 13:00:00|9371.1|9333.7|9249.2|9212.2|9371.1|9333.7|9248.2|9211.2|0
1485176400000|2017-01-23 13:00:00|9279.1|9242.1|9273.8|9236.8|9292.2|9255.2|9216.6|9179.8|0
1485262800000|2017-01-24 13:00:00|9292.3|9255.3|9282.7|9245.7|9333.7|9296.5|9254|9217|0
1485435600000|2017-01-26 13:00:00|9324.2|9287|9338.6|9301.4|9348.2|9310.8|9311|9273.8|0
1485694800000|2017-01-29 13:00:00|9266|9229|9266.3|9229.3|9278.5|9241.5|9217.4|9180.6|0
1485781200000|2017-01-30 13:00:00|9159.6|9123|9128.4|9092|9160.6|9124|9054.7|9018.5|0
1485867600000|2017-01-31 13:00:00|9137.1|9100.7|9202.2|9165.4|9219.8|9183|9128.2|9091.8|0
1485954000000|2017-02-01 13:00:00|9278.7|9241.7|9213.5|9176.7|9279.1|9242.1|9171.9|9135.3|0
1486040400000|2017-02-02 13:00:00|9228.1|9191.3|9089.3|9053.1|9229.7|9192.9|9056.4|9020.2|0
1486299600000|2017-02-05 13:00:00|9163.3|9126.7|9069.3|9033.1|9163.3|9126.7|9053.9|9017.7|0
1486386000000|2017-02-06 13:00:00|8975|8939.2|9044.6|9008.4|9061.8|9025.6|8975|8939.2|0
1486472400000|2017-02-07 13:00:00|9011.5|8975.5|8954.3|8918.5|9043.6|9007.4|8949.2|8913.4|0
1486558800000|2017-02-08 13:00:00|8970.5|8934.7|9013.7|8977.7|9036.9|9000.9|8955.5|8919.7|0
1486645200000|2017-02-09 13:00:00|9103.5|9067.1|9127.5|9091.1|9183.9|9147.3|9096.1|9059.7|0
1486904400000|2017-02-12 13:00:00|9227.5|9190.7|9265.4|9228.4|9282.2|9245.2|9224.2|9187.4|0
1486990800000|2017-02-13 13:00:00|9231.9|9195.1|9247.4|9210.4|9310.4|9273.2|9230.9|9194.1|0
1487077200000|2017-02-14 13:00:00|9305.6|9268.4|9232.8|9196|9358.1|9320.7|9171.5|9134.9|0
1487163600000|2017-02-15 13:00:00|9255.5|9218.5|9188.4|9151.8|9260|9223|9177.3|9140.7|0
1487250000000|2017-02-16 13:00:00|9176.8|9140.2|9163.4|9126.8|9200.3|9163.5|9109.2|9072.8|0
1487509200000|2017-02-19 13:00:00|9086.4|9050.2|9034.2|8998.2|9086.4|9050.2|9002.9|8966.9|0
1487595600000|2017-02-20 13:00:00|9017.6|8981.6|9049.4|9013.2|9068.4|9032.2|9017.6|8981.6|0
1487682000000|2017-02-21 13:00:00|9130.9|9094.5|9118.2|9081.8|9139|9102.6|9013|8977|0
1487768400000|2017-02-22 13:00:00|9100.3|9063.9|9080.3|9044.1|9110.7|9074.3|9058.1|9021.9|0
1487854800000|2017-02-23 13:00:00|9113|9076.6|9010.1|8974.1|9118.7|9082.3|8993.7|8957.7|0
1488114000000|2017-02-26 13:00:00|8944.5|8908.7|8841.8|8806.6|8944.5|8908.7|8814|8778.8|0
1488200400000|2017-02-27 13:00:00|8972|8936.2|8937.7|8902.1|9032.7|8996.7|8935.7|8900.1|0
1488286800000|2017-02-28 13:00:00|8854.4|8819|8800.1|8764.9|8884.5|8849.1|8797.2|8762|0
1488373200000|2017-03-01 13:00:00|8853.8|8818.4|8889.3|8853.9|8925.6|8890|8850.2|8814.8|0
1488459600000|2017-03-02 13:00:00|8784.6|8749.6|8805|8769.8|8815.2|8780|8748.6|8713.6|0
1488718800000|2017-03-05 13:00:00|8751.5|8716.5|8790.3|8755.3|8809.1|8773.9|8717.1|8682.3|0
1488805200000|2017-03-06 13:00:00|8782.8|8747.8|8789.2|8754.2|8854.7|8819.3|8774.4|8739.4|0
1488891600000|2017-03-07 13:00:00|8771.9|8736.9|8839.3|8804.1|8860.7|8825.3|8758.6|8723.6|0
1488978000000|2017-03-08 13:00:00|8659.1|8624.5|8724.7|8689.9|8738.6|8703.8|8653.7|8619.1|0
1489064400000|2017-03-09 13:00:00|8738.5|8703.7|8785.1|8750.1|8809.9|8774.7|8730.6|8695.8|0
1489323600000|2017-03-12 13:00:00|8723.2|8688.4|8681.8|8647.2|8728.9|8694.1|8647.3|8612.7|0
1489410000000|2017-03-13 13:00:00|8730.3|8695.5|8776.6|8741.6|8800.7|8765.5|8730.3|8695.5|0
1489496400000|2017-03-14 13:00:00|8777.5|8742.5|8784.9|8749.9|8790.2|8755.2|8732.1|8697.3|0
1489582800000|2017-03-15 13:00:00|8844.9|8809.5|8940.9|8905.3|8955.7|8919.9|8838.2|8803|0
1489669200000|2017-03-16 13:00:00|8944.3|8908.5|8919.7|8884.1|8952.8|8917|8901.6|8866|0
1489928400000|2017-03-19 13:00:00|8879.5|8844.1|8885.8|8850.4|8892.6|8857.2|8851.5|8816.1|0
1490014800000|2017-03-20 13:00:00|8879.9|8844.5|8895.1|8859.5|8931.5|8895.9|8872.4|8837|0
1490101200000|2017-03-21 13:00:00|8770.6|8735.6|8744.7|8709.7|8788.4|8753.4|8722|8687.2|0
1490187600000|2017-03-22 13:00:00|8793.8|8758.6|8843.2|8807.8|8881.2|8845.8|8770.5|8735.5|0
1490274000000|2017-03-23 13:00:00|8898.1|8862.5|8927.4|8891.8|8945.9|8910.1|8880.1|8844.7|0
1490533200000|2017-03-26 13:00:00|8881.8|8846.4|9003.9|8967.9|9023.2|8987.2|8838.4|8803.2|0
1490619600000|2017-03-27 13:00:00|9109.8|9073.4|9126.9|9090.5|9151.7|9115.1|9069.6|9033.4|0
1490706000000|2017-03-28 13:00:00|9178.9|9142.3|9242|9205.2|9261.7|9224.7|9178.9|9142.3|0
1490792400000|2017-03-29 13:00:00|9305.5|9268.3|9339.8|9302.6|9374.8|9337.4|9298.6|9261.4|0
1490878800000|2017-03-30 13:00:00|9338.9|9301.7|9275.1|9238.1|9350.3|9312.9|9267.7|9230.7|0
1491141600000|2017-04-02 14:00:00|9225.6|9188.8|9250.3|9213.3|9268.2|9231.2|9185.9|9149.3|0
1491228000000|2017-04-03 14:00:00|9270.2|9233.2|9258.6|9221.6|9306.8|9269.6|9246.2|9209.2|0
1491314400000|2017-04-04 14:00:00|9351.9|9314.5|9391.2|9353.8|9401.1|9363.5|9324|9286.8|0
1491400800000|2017-04-05 14:00:00|9344|9306.6|9342|9304.8|9358.3|9320.9|9296.5|9259.3|0
1491487200000|2017-04-06 14:00:00|9416.8|9379.2|9508.6|9470.6|9555.7|9517.5|9387.1|9349.7|0
1491746400000|2017-04-09 14:00:00|9651.1|9612.5|9620.3|9581.9|9651.1|9612.5|9575.3|9537.1|0
1491832800000|2017-04-10 14:00:00|9695.3|9656.5|9659|9620.4|9707|9668.2|9653.1|9614.5|0
1491919200000|2017-04-11 14:00:00|9718.1|9679.3|9690.5|9651.9|9723.3|9684.5|9655.6|9617|0
1492005600000|2017-04-12 14:00:00|9591.6|9553.4|9539|9501|9607.7|9569.3|9496.2|9458.2|0
1492437600000|2017-04-17 14:00:00|9500.3|9462.3|9385.7|9348.3|9500.3|9462.3|9334.6|9297.4|0
1492524000000|2017-04-18 14:00:00|9295.7|9258.5|9322.5|9285.3|9338.2|9301|9272.6|9235.6|0
1492610400000|2017-04-19 14:00:00|9243.5|9206.6|9208.7|9171.9|9245.8|9208.8|9197.8|9161|0
1492696800000|2017-04-20 14:00:00|9282.4|9245.4|9264.5|9227.5|9282.4|9245.4|9209.1|9172.3|0
1492956000000|2017-04-23 14:00:00|9284.4|9247.4|9313.8|9276.6|9341.1|9303.9|9269|9232|0
1493128800000|2017-04-25 14:00:00|9383.2|9345.8|9372.6|9335.2|9428.1|9390.5|9359.8|9322.4|0
1493215200000|2017-04-26 14:00:00|9284.3|9247.3|9203|9166.2|9310.2|9273|9129.2|9092.8|0
1493301600000|2017-04-27 14:00:00|9152.5|9115.9|9186.8|9150.2|9198.9|9162.1|9136.4|9100|0
1493560800000|2017-04-30 14:00:00|9151.2|9114.6|9167.9|9131.3|9183.1|9146.5|9115.4|9079|0
1493647200000|2017-05-01 14:00:00|9208.9|9172.1|9268.7|9231.7|9270.2|9233.2|9192.7|9156.1|0
1493733600000|2017-05-02 14:00:00|9306|9268.8|9335.5|9298.3|9376.2|9338.8|9267.4|9230.4|0
1493820000000|2017-05-03 14:00:00|9391.4|9354|9394.1|9356.5|9424.4|9386.8|9336.4|9299.2|0
1493906400000|2017-05-04 14:00:00|9220.9|9184.1|9169.4|9132.8|9261.6|9224.6|9146.3|9109.7|0
1494165600000|2017-05-07 14:00:00|9360.5|9323.1|9394.6|9357|9418.1|9380.5|9349.2|9311.8|0
1494252000000|2017-05-08 14:00:00|9415.2|9377.6|9508.7|9470.7|9539.6|9501.6|9415.2|9377.6|0
1494338400000|2017-05-09 14:00:00|9500.9|9462.9|9563.3|9525.1|9569.3|9531.1|9497.7|9459.7|0
1494424800000|2017-05-10 14:00:00|9650.8|9612.2|9563.2|9525|9680.5|9641.9|9560.6|9522.4|0
1494511200000|2017-05-11 14:00:00|9512.9|9474.9|9460.8|9423|9516.5|9478.5|9416.1|9378.5|0
1494770400000|2017-05-14 14:00:00|9427.5|9389.9|9466.6|9428.8|9492.7|9454.9|9393.6|9356.2|0
1494856800000|2017-05-15 14:00:00|9604.3|9565.9|9518.2|9480.2|9633.5|9595.1|9466.8|9429|0
1494943200000|2017-05-16 14:00:00|9456.7|9418.9|9441.9|9404.3|9478.3|9440.5|9394.5|9356.9|0
1495029600000|2017-05-17 14:00:00|9394.6|9357|9386.1|9348.7|9410|9372.4|9310|9272.8|0
1495116000000|2017-05-18 14:00:00|9339.9|9302.7|9366.2|9328.8|9373.1|9335.7|9313.2|9276|0
1495375200000|2017-05-21 14:00:00|9499.9|9461.9|9580.3|9542.1|9597.7|9559.3|9498.5|9460.5|0
1495461600000|2017-05-22 14:00:00|9572.8|9534.6|9600.2|9561.8|9622.7|9584.3|9543.4|9505.4|0
1495548000000|2017-05-23 14:00:00|9622.4|9584|9622.7|9584.3|9643.4|9605|9606.6|9568.2|0
1495634400000|2017-05-24 14:00:00|9677.3|9638.7|9748|9709|9767.7|9728.7|9660.4|9621.8|0
1495720800000|2017-05-25 14:00:00|9495.8|9457.8|9564.6|9526.4|9588.4|9550.2|9495.3|9457.3|0
1495980000000|2017-05-28 14:00:00|9561.6|9523.4|9532.3|9494.3|9599.2|9560.8|9521.7|9483.7|0
1496066400000|2017-05-29 14:00:00|9496.7|9458.7|9475|9437.2|9510.1|9472.1|9455.5|9417.7|0
1496152800000|2017-05-30 14:00:00|9439.2|9401.6|9384.5|9347.1|9445|9407.2|9365.4|9328|0
1496239200000|2017-05-31 14:00:00|9317.4|9280.2|9325.9|9288.7|9364.3|9326.9|9301.8|9264.6|0
1496325600000|2017-06-01 14:00:00|9374.8|9337.4|9351.7|9314.3|9399.7|9362.1|9338.6|9301.4|0
1496584800000|2017-06-04 14:00:00|9309.6|9272.4|9372.7|9335.3|9400.3|9362.7|9283.5|9246.5|0
1496671200000|2017-06-05 14:00:00|9316.8|9279.6|9155.9|9119.3|9316.8|9279.6|9155.9|9119.3|0
1496757600000|2017-06-06 14:00:00|9217.9|9181.1|9187.6|9151|9230|9193.2|9145.3|9108.7|0
1496844000000|2017-06-07 14:00:00|8945.7|8909.9|9062.4|9026.2|9070|9033.8|8945.7|8909.9|0
1496930400000|2017-06-08 14:00:00|8972.9|8937.1|8923.3|8887.7|8984.3|8948.5|8913.8|8878.2|0
1497276000000|2017-06-12 14:00:00|9010.9|8974.9|9087.5|9051.3|9103.3|9066.9|8950.8|8915|0
1497362400000|2017-06-13 14:00:00|9149|9112.4|9082.9|9046.7|9168.9|9132.3|9080.8|9044.6|0
1497448800000|2017-06-14 14:00:00|9049|9012.8|8897.1|8861.5|9049|9012.8|8859.4|8824|0
1497535200000|2017-06-15 14:00:00|8940.3|8904.7|8890.1|8854.7|8956.5|8920.7|8886.2|8850.8|0
1497794400000|2017-06-18 14:00:00|8900.7|8865.1|8858.5|8823.1|8944|8908.2|8834.6|8799.4|0
1497880800000|2017-06-19 14:00:00|8787.1|8752.1|8758.3|8723.3|8819.6|8784.4|8757.1|8722.1|0
1497967200000|2017-06-20 14:00:00|8531.3|8497.3|8536.8|8502.8|8572.9|8538.7|8503.4|8469.4|0
1498053600000|2017-06-21 14:00:00|8564.5|8530.3|8583.2|8549|8601.6|8567.2|8518.6|8484.6|0
1498140000000|2017-06-22 14:00:00|8600.5|8566.1|8578.6|8544.4|8628.1|8593.7|8570.5|8536.3|0
1498399200000|2017-06-25 14:00:00|8620.5|8586.1|8578.1|8543.9|8644.4|8609.8|8565|8530.8|0
1498485600000|2017-06-26 14:00:00|8564.2|8530|8575.2|8541|8605.6|8571.2|8508.4|8474.4|0
1498572000000|2017-06-27 14:00:00|8591.5|8557.3|8657.6|8623|8678.6|8644|8583.9|8549.7|0
1498658400000|2017-06-28 14:00:00|8761.9|8726.9|8820.9|8785.7|8822.9|8787.7|8757.8|8722.8|0
1498744800000|2017-06-29 14:00:00|8706.5|8671.7|8736.4|8701.6|8762.5|8727.5|8678.5|8643.9|0
1499004000000|2017-07-02 14:00:00|8749.8|8714.8|8747.7|8712.7|8832.4|8797.2|8714.6|8679.8|0
1499090400000|2017-07-03 14:00:00|8876|8840.6|8853.9|8818.5|8895.3|8859.7|8849|8813.6|0
1499176800000|2017-07-04 14:00:00|8814.9|8779.7|8808.1|8772.9|8873.3|8837.9|8784.8|8749.8|0
1499263200000|2017-07-05 14:00:00|8707.9|8673.1|8754.6|8719.6|8767.3|8732.3|8693.4|8658.6|0
1499349600000|2017-07-06 14:00:00|8666.2|8631.6|8575.8|8541.6|8666.8|8632.2|8557.1|8522.9|0
1499608800000|2017-07-09 14:00:00|8561.4|8527.2|8573.7|8539.5|8598.7|8564.3|8542.1|8508|0
1499695200000|2017-07-10 14:00:00|8555.3|8521.1|8606|8571.6|8647.8|8613.2|8550.1|8515.9|0
1499781600000|2017-07-11 14:00:00|8595.6|8561.2|8598.2|8563.8|8640.3|8605.9|8557.5|8523.3|0
1499868000000|2017-07-12 14:00:00|8616.6|8582.2|8625.7|8591.3|8644.9|8610.3|8593.3|8558.9|0
1499954400000|2017-07-13 14:00:00|8705.7|8670.9|8795.6|8760.4|8829.1|8793.9|8705.7|8670.9|0
1500213600000|2017-07-16 14:00:00|8814|8778.8|8900.9|8865.3|8909.1|8873.5|8791|8756|0
1500300000000|2017-07-17 14:00:00|8813.6|8778.4|8795.4|8760.2|8846.2|8810.8|8754.6|8719.6|0
1500386400000|2017-07-18 14:00:00|8722.7|8687.9|8775.4|8740.4|8792|8757|8704.6|8669.8|0
1500472800000|2017-07-19 14:00:00|8857.7|8822.3|8890.6|8855.2|8931.6|8896|8852.3|8816.9|0
1500559200000|2017-07-20 14:00:00|8794.1|8758.9|8809.8|8774.6|8816.7|8781.5|8745.1|8710.1|0
1500818400000|2017-07-23 14:00:00|8677.9|8643.3|8559.3|8525.1|8683.4|8648.8|8527.8|8493.8|0
1500904800000|2017-07-24 14:00:00|8636.5|8602.1|8554.9|8520.7|8654|8619.4|8547.1|8512.9|0
1500991200000|2017-07-25 14:00:00|8781.9|8746.9|8801|8765.8|8801|8765.8|8748|8713|0
1501077600000|2017-07-26 14:00:00|8828.8|8793.6|8747.6|8712.6|8828.8|8793.6|8720.2|8685.4|0
1501164000000|2017-07-27 14:00:00|8739.7|8704.9|8668|8633.4|8740.4|8705.6|8635.7|8601.3|0
1501423200000|2017-07-30 14:00:00|8732.2|8697.4|8774.1|8739.1|8799|8763.8|8726.6|8691.8|0
1501509600000|2017-07-31 14:00:00|8807.7|8772.5|8933.7|8898.1|8983.5|8947.7|8793.5|8758.3|0
1501596000000|2017-08-01 14:00:00|8840.9|8805.7|8890.2|8854.8|8896.2|8860.6|8838.1|8802.9|0
1501682400000|2017-08-02 14:00:00|8859.3|8823.9|8844.9|8809.5|8911.6|8876|8827.2|8792|0
1501768800000|2017-08-03 14:00:00|8817|8781.8|8803.3|8768.1|8860.5|8825.1|8788.8|8753.8|0
1502028000000|2017-08-06 14:00:00|8869.8|8834.4|8928|8892.4|8942.5|8906.9|8855.4|8820|0
1502114400000|2017-08-07 14:00:00|8952.8|8917|8892.3|8856.9|8954|8918.2|8792.1|8757.1|0
1502200800000|2017-08-08 14:00:00|8866.2|8830.8|8810.9|8775.7|8867|8831.6|8805.2|8770|0
1502287200000|2017-08-09 14:00:00|8840.5|8805.3|8786.8|8751.8|8872.9|8837.5|8772.8|8737.8|0
1502373600000|2017-08-10 14:00:00|8663.7|8629.1|8680.9|8646.3|8725.8|8691|8654|8619.4|0
1502632800000|2017-08-13 14:00:00|8726.8|8692|8781.7|8746.7|8787.1|8752.1|8726.6|8691.8|0
1502719200000|2017-08-14 14:00:00|8762.3|8727.3|8691.3|8656.7|8762.3|8727.3|8681.1|8646.5|0
1502805600000|2017-08-15 14:00:00|8967.3|8931.5|8928.2|8892.6|9026.5|8990.5|8863.9|8828.5|0
1502892000000|2017-08-16 14:00:00|8878.1|8842.7|8904.8|8869.2|8937|8901.4|8816.2|8781|0
1502978400000|2017-08-17 14:00:00|8821.6|8786.4|8911.9|8876.3|8934|8898.4|8819.2|8784|0
1503237600000|2017-08-20 14:00:00|8970.9|8935.1|8931.9|8896.3|8980.2|8944.4|8905.7|8870.1|0
1503324000000|2017-08-21 14:00:00|8952.4|8916.6|9003.1|8967.1|9013.7|8977.7|8942.1|8906.5|0
1503410400000|2017-08-22 14:00:00|9068.1|9031.9|9122.4|9086|9131.9|9095.5|9061.5|9025.3|0
1503496800000|2017-08-23 14:00:00|9100.6|9064.2|9129.8|9093.4|9152.4|9115.8|9083.6|9047.4|0
1503583200000|2017-08-24 14:00:00|9158.5|9121.9|9253.2|9216.2|9294.2|9257|9153|9116.4|0
1503842400000|2017-08-27 14:00:00|9262|9225|9317.9|9280.7|9317.9|9280.7|9223.5|9186.7|0
1503928800000|2017-08-28 14:00:00|9286.5|9249.5|9290.3|9253.3|9313.2|9276|9231.5|9194.7|0
1504015200000|2017-08-29 14:00:00|9326.2|9289|9331.6|9294.4|9372.7|9335.3|9284|9247|0
1504101600000|2017-08-30 14:00:00|9243.9|9206.9|9171.2|9134.6|9243.9|9206.9|9150.8|9114.2|0
1504188000000|2017-08-31 14:00:00|9230.5|9193.7|9227.5|9190.7|9269.7|9232.7|9218.1|9181.3|0
1504447200000|2017-09-03 14:00:00|9226.8|9190|9211.3|9174.5|9280.5|9243.5|9205.1|9168.3|0
1504533600000|2017-09-04 14:00:00|9175.8|9139.2|9164.4|9127.8|9183.9|9147.3|9106.3|9069.9|0
1504620000000|2017-09-05 14:00:00|9202.8|9166|9266|9229|9274.9|9237.9|9197.1|9160.3|0
1504706400000|2017-09-06 14:00:00|9311.9|9274.7|9286|9249|9337.6|9300.4|9280.3|9243.3|0
1504792800000|2017-09-07 14:00:00|9259.2|9222.2|9229.2|9192.4|9262.7|9225.7|9178.2|9141.6|0
1505052000000|2017-09-10 14:00:00|9264.2|9227.2|9289.1|9252.1|9316.8|9279.6|9220.2|9183.4|0
1505138400000|2017-09-11 14:00:00|9274.3|9237.3|9212.4|9175.6|9274.3|9237.3|9191.9|9155.3|0
1505224800000|2017-09-12 14:00:00|9255.1|9218.1|9162.7|9126.1|9292.2|9255.2|9157.6|9121|0
1505311200000|2017-09-13 14:00:00|9188|9151.4|9227.4|9190.6|9256.3|9219.3|9179.5|9142.9|0
1505397600000|2017-09-14 14:00:00|9215.9|9179.1|9146.1|9109.5|9215.9|9179.1|9122.7|9086.3|0
1505656800000|2017-09-17 14:00:00|9237.1|9200.3|9196.6|9159.8|9240.2|9203.4|9176.8|9140.2|0
1505743200000|2017-09-18 14:00:00|9246.6|9209.6|9188.7|9152.1|9281.6|9244.6|9182.7|9146.1|0
1505829600000|2017-09-19 14:00:00|9145.4|9108.8|9113.4|9077|9145.4|9108.8|9097.3|9060.9|0
1505916000000|2017-09-20 14:00:00|9146.5|9109.9|9174.1|9137.5|9200.2|9163.4|9124|9087.6|0
1506002400000|2017-09-21 14:00:00|9171.3|9134.7|9193.9|9157.1|9208.3|9171.5|9111.1|9074.7|0
1506261600000|2017-09-24 14:00:00|9244.3|9207.3|9203.6|9166.8|9274.7|9237.7|9194.1|9157.3|0
1506348000000|2017-09-25 14:00:00|9364.1|9326.7|9376.3|9338.9|9440.2|9402.6|9349.7|9312.3|0
1506434400000|2017-09-26 14:00:00|9382.1|9344.7|9407.8|9370.2|9423.3|9385.7|9343.9|9306.5|0
1506520800000|2017-09-27 14:00:00|9432.5|9394.9|9332.2|9295|9454.2|9416.4|9328.9|9291.7|0
1506607200000|2017-09-28 14:00:00|9250.5|9213.5|9263.7|9226.7|9291.8|9254.8|9225.9|9189.1|0
1506862800000|2017-10-01 13:00:00|9330.6|9293.4|9358.3|9320.9|9407.1|9369.5|9316.2|9279|0
1506949200000|2017-10-02 13:00:00|9235|9198.2|9233.5|9196.7|9255.5|9218.5|9218.6|9181.8|0
1507035600000|2017-10-03 13:00:00|9179.6|9143|9148.2|9111.6|9179.8|9143.2|9104|9067.6|0
1507122000000|2017-10-04 13:00:00|9115.1|9078.7|9142.2|9105.8|9158.8|9122.2|9102.9|9066.5|0
1507208400000|2017-10-05 13:00:00|9203.2|9166.4|9233.2|9196.4|9240.8|9204|9173.3|9136.7|0
1507467600000|2017-10-08 13:00:00|9240.9|9204.1|9240.3|9203.5|9273.3|9236.3|9210.8|9174|0
1507554000000|2017-10-09 13:00:00|9173.5|9136.9|9147.9|9111.3|9241.6|9204.8|9137.7|9101.3|0
1507640400000|2017-10-10 13:00:00|9188.7|9152.1|9258.3|9221.3|9262|9225|9179.6|9143|0
1507726800000|2017-10-11 13:00:00|9239|9202.2|9335|9297.8|9336.3|9299.1|9213.5|9176.7|0
1507813200000|2017-10-12 13:00:00|9305.5|9268.3|9361.5|9324.1|9373.1|9335.7|9284.1|9247.1|0
1508072400000|2017-10-15 13:00:00|9420.6|9383|9466.5|9428.7|9472.7|9434.9|9420|9382.4|0
1508158800000|2017-10-16 13:00:00|9489.1|9451.3|9523.5|9485.5|9532.9|9494.9|9483.4|9445.6|0
1508245200000|2017-10-17 13:00:00|9517.7|9479.7|9510.4|9472.4|9529.9|9491.9|9487.8|9450|0
1508331600000|2017-10-18 13:00:00|9484.1|9446.3|9497.4|9459.4|9523.8|9485.8|9452.4|9414.6|0
1508418000000|2017-10-19 13:00:00|9366.4|9329|9498.9|9460.9|9505.3|9467.3|9336.4|9299.2|0
1508677200000|2017-10-22 13:00:00|9571.8|9533.6|9513.6|9475.6|9574.1|9535.9|9489.7|9451.9|0
1508763600000|2017-10-23 13:00:00|9459.3|9421.5|9484.5|9446.7|9486.4|9448.6|9438.8|9401.2|0
1508850000000|2017-10-24 13:00:00|9521.2|9483.2|9601.9|9563.5|9604.2|9565.8|9519.9|9481.9|0
1508936400000|2017-10-25 13:00:00|9595.7|9557.3|9655.6|9617|9667.7|9629.1|9574.6|9536.4|0
1509022800000|2017-10-26 13:00:00|9719.1|9680.3|9686.3|9647.7|9727.9|9689.1|9644.4|9605.8|0
1509282000000|2017-10-29 13:00:00|9838.4|9799.2|9831.7|9792.5|9862.5|9823.1|9811|9771.8|0
1509368400000|2017-10-30 13:00:00|9896.9|9857.3|9890.4|9851|9951.6|9911.8|9874.3|9834.9|0
1509454800000|2017-10-31 13:00:00|9963.2|9923.4|9988.9|9949.1|10002.8|9962.8|9919.1|9879.5|0
1509541200000|2017-11-01 13:00:00|10075.7|10035.5|10078.9|10038.7|10107.1|10066.7|10054.4|10014.2|0
1509627600000|2017-11-02 13:00:00|10135.3|10094.9|10133.7|10093.3|10148.1|10107.5|10111.4|10071|0
1509886800000|2017-11-05 13:00:00|10287.2|10246.2|10194.5|10153.9|10300.5|10259.3|10189.1|10148.5|0
1509973200000|2017-11-06 13:00:00|10398|10356.4|10453.2|10411.4|10483.1|10441.3|10357.5|10316.1|0
1510059600000|2017-11-07 13:00:00|10421.5|10379.9|10398.8|10357.2|10459.7|10417.9|10384.7|10343.3|0
1510146000000|2017-11-08 13:00:00|10411.5|10369.9|10365|10323.6|10456.9|10415.1|10358.6|10317.2|0
1510232400000|2017-11-09 13:00:00|10341.3|10300.1|10260.8|10219.8|10361.1|10319.7|10246.4|10205.4|0
1510491600000|2017-11-12 13:00:00|10266.2|10225.2|10229|10188.2|10309.9|10268.7|10227.1|10186.3|0
1510578000000|2017-11-13 13:00:00|10089.6|10049.4|10037.2|9997.2|10089.6|10049.4|10009.4|9969.4|0
1510664400000|2017-11-14 13:00:00|9836.6|9797.4|9890.8|9851.4|9893.8|9854.4|9807.4|9768.2|0
1510750800000|2017-11-15 13:00:00|9877.6|9838.2|10076.2|10036|10076.2|10036|9869.1|9829.7|0
1510837200000|2017-11-16 13:00:00|10136.5|10096.1|10064.2|10024|10161.9|10121.3|10063.4|10023.2|0
1511096400000|2017-11-19 13:00:00|10101|10060.6|10075.3|10035.1|10147.7|10107.1|10075.3|10035.1|0
1511182800000|2017-11-20 13:00:00|10088.7|10048.5|10084.7|10044.5|10104|10063.6|10043.8|10003.8|0
1511269200000|2017-11-21 13:00:00|10179.5|10138.9|10208.8|10168|10234.8|10194|10179.3|10138.7|0
1511355600000|2017-11-22 13:00:00|10264.1|10223.1|10269.5|10228.5|10308|10266.8|10238.3|10197.5|0
1511442000000|2017-11-23 13:00:00|10265.7|10224.7|10290.7|10249.7|10305.2|10264|10247|10206|0
1511701200000|2017-11-26 13:00:00|10371.1|10329.7|10298.8|10257.6|10371.1|10329.7|10234.1|10193.3|0
1511787600000|2017-11-27 13:00:00|10244.3|10203.5|10257.5|10216.5|10333.4|10292.2|10227.1|10186.3|0
1511874000000|2017-11-28 13:00:00|10284|10243|10335.5|10294.3|10351.3|10309.9|10284|10243|0
1511960400000|2017-11-29 13:00:00|10329.1|10287.9|10271.4|10230.4|10345.1|10303.9|10250.9|10209.9|0
1512046800000|2017-11-30 13:00:00|10406.8|10365.2|10453.5|10411.7|10477.8|10436|10406.5|10364.9|0
1512306000000|2017-12-03 13:00:00|10520.6|10478.6|10495|10453.2|10556.1|10513.9|10457.2|10415.4|0
1512392400000|2017-12-04 13:00:00|10461.1|10419.3|10456.8|10415|10554.6|10512.4|10448.7|10406.9|0
1512478800000|2017-12-05 13:00:00|10377.7|10336.3|10284.9|10243.9|10380.2|10338.8|10259.6|10218.6|0
1512565200000|2017-12-06 13:00:00|10266.9|10225.9|10321.7|10280.5|10376.2|10334.8|10255.3|10214.3|0
1512651600000|2017-12-07 13:00:00|10432.6|10391|10399.4|10357.8|10459.4|10417.6|10354.8|10313.4|0
1512910800000|2017-12-10 13:00:00|10443.6|10402|10436.3|10394.7|10454.9|10413.1|10411.7|10370.1|0
1512997200000|2017-12-11 13:00:00|10501.1|10459.1|10563.1|10520.9|10570.6|10528.4|10492.7|10450.9|0
1513083600000|2017-12-12 13:00:00|10511.4|10469.4|10525.4|10483.4|10542.8|10500.8|10502|10460|0
1513170000000|2017-12-13 13:00:00|10651.4|10608.8|10593.3|10551.1|10666.3|10623.7|10578.2|10536|0
1513256400000|2017-12-14 13:00:00|10634.7|10592.3|10552.1|10509.9|10654.5|10611.9|10543|10501|0
1513515600000|2017-12-17 13:00:00|10567.1|10524.9|10536.7|10494.7|10568.7|10526.5|10491.1|10449.3|0
1513602000000|2017-12-18 13:00:00|10565.5|10523.3|10635.4|10593|10661.2|10618.6|10555|10512.8|0
1513688400000|2017-12-19 13:00:00|10602|10559.6|10643.1|10600.7|10656|10613.4|10596.2|10553.9|0
1513774800000|2017-12-20 13:00:00|10635.9|10593.5|10758.6|10715.6|10763.7|10720.7|10634.5|10592.1|0
1513861200000|2017-12-21 13:00:00|10798.5|10755.3|10803.2|10760|10879.9|10836.5|10796.4|10753.4|0
1514293200000|2017-12-26 13:00:00|10845.6|10802.4|10904.7|10861.1|10915.7|10872.1|10841.4|10798.2|0
1514379600000|2017-12-27 13:00:00|10876.4|10833|10951.3|10907.5|10960.5|10916.7|10839.4|10796.2|0
1514466000000|2017-12-28 13:00:00|10930.4|10886.8|10931.3|10887.7|10957.5|10913.7|10899.8|10856.2|0
1514811600000|2018-01-01 13:00:00|10914.2|10870.6|10943.2|10899.6|10966.2|10922.4|10891.6|10848.2|0
1514898000000|2018-01-02 13:00:00|10932.8|10889.2|11037|10993|11045.9|11001.9|10932.8|10889.2|0
1514984400000|2018-01-03 13:00:00|11138.7|11094.3|11186.8|11142.2|11202.3|11157.5|11087.6|11043.4|0
1515070800000|2018-01-04 13:00:00|11186.9|11142.3|11237.5|11192.7|11266|11221|11174.2|11129.6|0
1515330000000|2018-01-07 13:00:00|11258.7|11213.7|11224.2|11179.4|11282.8|11237.8|11218.8|11174|0
1515416400000|2018-01-08 13:00:00|11221.4|11176.6|11320.1|11274.9|11356.9|11311.5|11220.9|11176.1|0
1515502800000|2018-01-09 13:00:00|11309.9|11264.7|11241.9|11197.1|11335.7|11290.5|11162.7|11118.1|0
1515589200000|2018-01-10 13:00:00|11218.7|11173.9|11181.5|11136.9|11225.4|11180.6|11136|11091.6|0
1515675600000|2018-01-11 13:00:00|11228.9|11184.1|11251.3|11206.3|11293.4|11248.4|11184.8|11140.2|0
1515934800000|2018-01-14 13:00:00|11330.9|11285.7|11176|11131.4|11332.9|11287.7|11162.5|11117.9|0
1516021200000|2018-01-15 13:00:00|11092.8|11048.6|11000.1|10956.1|11123.8|11079.4|10997.2|10953.2|0
1516107600000|2018-01-16 13:00:00|10885.5|10842.1|10968.2|10924.4|11009.7|10965.7|10885.5|10842.1|0
1516194000000|2018-01-17 13:00:00|10891.8|10848.4|10852.9|10809.5|10902.1|10858.5|10785.3|10742.3|0
1516280400000|2018-01-18 13:00:00|10865.9|10822.5|10763.9|10720.9|10895.3|10851.9|10754.7|10711.7|0
1516539600000|2018-01-21 13:00:00|10730.3|10687.5|10745.2|10702.4|10766.2|10723.2|10704.8|10662|0
1516626000000|2018-01-22 13:00:00|10786.6|10743.6|10936.6|10893|10958.8|10915|10775.7|10732.7|0
1516712400000|2018-01-23 13:00:00|11007.1|10963.1|11031.2|10987.2|11055.2|11011|10964.5|10920.7|0
1516798800000|2018-01-24 13:00:00|11061|11016.8|11024.7|10980.7|11090.5|11046.3|11015.9|10971.9|0
1517144400000|2018-01-28 13:00:00|11117.8|11073.4|11127|11082.6|11173.4|11128.8|11088.8|11044.6|0
1517230800000|2018-01-29 13:00:00|11004.4|10960.4|10961.4|10917.6|11038.8|10994.8|10931.3|10887.7|0
1517317200000|2018-01-30 13:00:00|10816.6|10773.4|10862.9|10819.5|10876.1|10832.7|10764.6|10721.6|0
1517403600000|2018-01-31 13:00:00|10970.7|10926.9|10992.5|10948.7|10999.1|10955.1|10924.3|10880.7|0
1517490000000|2018-02-01 13:00:00|11107.3|11062.9|11260.9|11215.9|11269.6|11224.6|11068.2|11024|0
1517749200000|2018-02-04 13:00:00|11079.6|11035.4|10954.9|10911.1|11086.2|11042|10938.5|10894.9|0
1517835600000|2018-02-05 13:00:00|10528.3|10486.3|10423|10381.4|10586.9|10544.7|10392.7|10351.3|0
1517922000000|2018-02-06 13:00:00|10679.9|10637.3|10697|10654.2|10719.7|10676.9|10616.5|10574.1|0
1518008400000|2018-02-07 13:00:00|10518.6|10476.6|10487.1|10445.3|10555|10512.8|10463.4|10421.6|0
1518094800000|2018-02-08 13:00:00|10212.8|10172|10256.5|10215.5|10304.7|10263.5|10200.3|10159.5|0
1518354000000|2018-02-11 13:00:00|10184.5|10143.9|10231.9|10191.1|10265.8|10224.8|10078.7|10038.5|0
1518440400000|2018-02-12 13:00:00|10225.6|10184.8|10190.9|10150.3|10241.6|10200.8|10166.4|10125.8|0
1518526800000|2018-02-13 13:00:00|10163.9|10123.3|10201.5|10160.7|10203.7|10162.9|10154.4|10113.8|0
1518613200000|2018-02-14 13:00:00|10310.5|10269.3|10423.5|10381.9|10423.5|10381.9|10310.5|10269.3|0
1518699600000|2018-02-15 13:00:00|10428|10386.4|10383.2|10341.8|10463.5|10421.7|10366.8|10325.4|0
1518958800000|2018-02-18 13:00:00|10188.1|10147.5|10275|10234|10326.6|10285.4|10152.2|10111.6|0
1519045200000|2018-02-19 13:00:00|10275.7|10234.7|10343.8|10302.6|10359.5|10318.1|10238.3|10197.5|0
1519131600000|2018-02-20 13:00:00|10359.7|10318.3|10400.2|10358.6|10463.4|10421.6|10343.5|10302.3|0
1519218000000|2018-02-21 13:00:00|10319.8|10278.6|10290|10249|10359.7|10318.3|10264.7|10223.7|0
1519304400000|2018-02-22 13:00:00|10345.7|10304.4|10329.9|10288.7|10370|10328.6|10318.2|10277|0
1519563600000|2018-02-25 13:00:00|10434.8|10393.2|10405.5|10363.9|10461|10419.2|10388.8|10347.4|0
1519650000000|2018-02-26 13:00:00|10465.1|10423.3|10400.5|10358.9|10471.6|10429.8|10373.7|10332.3|0
1519736400000|2018-02-27 13:00:00|10337.6|10296.4|10397.8|10356.2|10448.2|10406.4|10337.6|10296.4|0
1519822800000|2018-02-28 13:00:00|10186.5|10145.9|10148.1|10107.5|10240.3|10199.5|10127.7|10087.3|0
1519909200000|2018-03-01 13:00:00|10101.7|10061.3|10066.7|10026.5|10146.1|10105.5|10014.5|9974.5|0
1520168400000|2018-03-04 13:00:00|10080.7|10040.5|10020.4|9980.4|10105.2|10064.8|10007.8|9967.8|0
1520254800000|2018-03-05 13:00:00|10207.5|10166.7|10218.2|10177.4|10275.6|10234.6|10182.8|10142.2|0
1520341200000|2018-03-06 13:00:00|10168.6|10128|10075.7|10035.5|10199.5|10158.7|10047.1|10006.9|0
1520427600000|2018-03-07 13:00:00|10086.2|10046|10066.3|10026.1|10112|10071.6|10049.8|10009.6|0
1520514000000|2018-03-08 13:00:00|10037.4|9997.4|9937.5|9897.9|10062.7|10022.5|9929.9|9890.3|0
1520773200000|2018-03-11 13:00:00|10152.1|10111.5|10128.5|10088.1|10152.1|10111.5|10090.7|10050.5|0
1520859600000|2018-03-12 13:00:00|10101.1|10060.7|10041.8|10001.8|10108.6|10068.2|10021.8|9981.8|0
1520946000000|2018-03-13 13:00:00|9978.7|9938.9|10020|9980|10027.8|9987.8|9968|9928.2|0
1521032400000|2018-03-14 13:00:00|9989.8|9950|9955.4|9915.6|9989.8|9950|9909.8|9870.2|0
1521118800000|2018-03-15 13:00:00|9964.4|9924.6|9966.1|9926.3|9993.3|9953.5|9922.9|9883.3|0
1521378000000|2018-03-18 13:00:00|10105.9|10065.5|10139.3|10098.9|10152.9|10112.3|10069.6|10029.4|0
1521464400000|2018-03-19 13:00:00|10054.5|10014.3|10041.1|10001.1|10054.5|10014.3|9989.9|9950.1|0
1521550800000|2018-03-20 13:00:00|10165.6|10125|10168|10127.4|10195.1|10154.5|10143.3|10102.9|0
1521637200000|2018-03-21 13:00:00|10183.6|10143|10299.6|10258.4|10340.1|10298.9|10183.6|10143|0
1521723600000|2018-03-22 13:00:00|10081.5|10041.3|10153.7|10113.1|10166.8|10126.2|10077.6|10037.4|0
1521982800000|2018-03-25 13:00:00|10149.7|10109.1|10156.8|10116.2|10209.7|10168.9|10121.2|10080.8|0
1522069200000|2018-03-26 13:00:00|10222.2|10181.4|10224.8|10184|10243.2|10202.4|10167.7|10127.1|0
1522155600000|2018-03-27 13:00:00|10145|10104.6|10135.9|10095.5|10157.3|10116.7|10090.4|10050.2|0
1522242000000|2018-03-28 13:00:00|10192|10151.4|10053.1|10012.9|10193.5|10152.9|10051.9|10011.7|0
1522677600000|2018-04-02 14:00:00|10048.9|10008.7|10300.6|10259.4|10358.8|10317.4|10016.6|9976.6|0
1522764000000|2018-04-03 14:00:00|10321.7|10280.5|10311.6|10270.4|10326.1|10284.9|10244.9|10204.1|0
1522850400000|2018-04-04 14:00:00|10373.1|10331.7|10358.7|10317.3|10429.8|10388.2|10330.4|10289.2|0
1522936800000|2018-04-05 14:00:00|10366.3|10324.9|10431.9|10390.3|10455.1|10413.3|10318.1|10276.9|0
1523196000000|2018-04-08 14:00:00|10417.1|10375.5|10363.3|10321.9|10430.9|10389.3|10344.2|10303|0
1523282400000|2018-04-09 14:00:00|10387.3|10345.9|10469.8|10428|10475.6|10433.8|10384.4|10343|0
1523368800000|2018-04-10 14:00:00|10542.3|10500.3|10585.1|10542.9|10615|10572.6|10536.8|10494.8|0
1523455200000|2018-04-11 14:00:00|10583.7|10541.5|10617.1|10574.7|10631|10588.6|10539.5|10497.5|0
1523541600000|2018-04-12 14:00:00|10568.1|10525.9|10615.3|10572.9|10633.2|10590.8|10550|10507.8|0
1523800800000|2018-04-15 14:00:00|10703.3|10660.5|10703.3|10660.5|10785.3|10742.3|10690|10647.4|0
1523887200000|2018-04-16 14:00:00|10816.7|10773.5|10715.5|10672.7|10832.2|10789|10698.9|10656.1|0
1523973600000|2018-04-17 14:00:00|10793.8|10750.8|10837.5|10794.3|10855.4|10812|10769|10726|0
1524060000000|2018-04-18 14:00:00|10984.3|10940.5|10910.4|10866.8|10989.9|10946.1|10897.3|10853.7|0
1524146400000|2018-04-19 14:00:00|10910.2|10866.6|10935.2|10891.6|10965|10921.2|10886.8|10843.4|0
1524405600000|2018-04-22 14:00:00|10995|10951.2|10867.3|10823.9|10998.3|10954.3|10867.3|10823.9|0
1524492000000|2018-04-23 14:00:00|10942.7|10899.1|10977.4|10933.6|10985.9|10942.1|10919.5|10875.9|0
1524664800000|2018-04-25 14:00:00|11008.2|10964.2|11113.4|11069|11122.9|11078.5|11001.5|10957.5|0
1524751200000|2018-04-26 14:00:00|11185|11140.4|11159.8|11115.2|11219.1|11174.3|11121.6|11077.2|0
1525010400000|2018-04-29 14:00:00|11169.4|11124.8|11164.6|11120|11169.4|11124.8|11038.1|10994.1|0
1525096800000|2018-04-30 14:00:00|11257.1|11212.1|11205.6|11160.8|11282.9|11237.9|11201.7|11156.9|0
1525183200000|2018-05-01 14:00:00|11276.1|11231.1|11201.3|11156.5|11295.9|11250.9|11165.1|11120.5|0
1525269600000|2018-05-02 14:00:00|11325.5|11280.3|11288|11243|11349.5|11304.1|11270.1|11225.1|0
1525356000000|2018-05-03 14:00:00|11293.9|11248.9|11212.1|11167.3|11296|11251|11184.2|11139.6|0
1525615200000|2018-05-06 14:00:00|11294.4|11249.4|11301.3|11256.1|11354.3|11308.9|11262.5|11217.5|0
1525701600000|2018-05-07 14:00:00|11311.6|11266.4|11153|11108.4|11356.1|11310.7|11148.4|11103.8|0
1525788000000|2018-05-08 14:00:00|11276.1|11231.1|11325.1|11279.9|11328|11282.8|11248.5|11203.5|0
1525874400000|2018-05-09 14:00:00|11535.4|11489.4|11592.7|11546.5|11606.5|11560.1|11491.8|11446|0
1525960800000|2018-05-10 14:00:00|11618.3|11571.9|11538.8|11492.8|11645.6|11599.2|11530.6|11484.6|0
1526220000000|2018-05-13 14:00:00|11586.8|11540.6|11626.4|11580|11667.7|11621.1|11569.8|11523.6|0
1526306400000|2018-05-14 14:00:00|11636.2|11589.8|11517.1|11471.1|11636.2|11589.8|11490.3|11444.5|0
1526392800000|2018-05-15 14:00:00|11596.8|11550.6|11680.4|11633.8|11720.2|11673.4|11586.5|11540.3|0
1526479200000|2018-05-16 14:00:00|11649.1|11602.5|11704.6|11657.8|11714.9|11668.1|11647.1|11600.7|0
1526565600000|2018-05-17 14:00:00|11834.6|11787.4|11787|11740|11834.6|11787.4|11746.3|11699.5|0
1526824800000|2018-05-20 14:00:00|11765.4|11718.4|11790.1|11743.1|11882.6|11835.2|11759.1|11712.1|0
1526911200000|2018-05-21 14:00:00|11797.7|11750.7|11740.5|11693.7|11797.7|11750.7|11669|11622.4|0
1526997600000|2018-05-22 14:00:00|11705.6|11658.8|11474.5|11428.7|11717.8|11671|11419.8|11374.2|0
1527084000000|2018-05-23 14:00:00|11422.8|11377.2|11409.3|11363.7|11490.5|11444.7|11381.5|11336.1|0
1527170400000|2018-05-24 14:00:00|11312.4|11267.2|11263.9|11218.9|11313.7|11268.5|11211.5|11166.7|0
1527429600000|2018-05-27 14:00:00|11032.2|10988.2|10916.9|10873.3|11059.3|11015.1|10892.7|10849.3|0
1527516000000|2018-05-28 14:00:00|10971|10927.2|10928.5|10884.9|10983.3|10939.5|10897|10853.4|0
1527602400000|2018-05-29 14:00:00|10882.5|10839.1|10930.3|10886.7|10965.2|10921.4|10845.9|10802.7|0
1527688800000|2018-05-30 14:00:00|11114|11069.6|11192.7|11148.1|11232.4|11187.6|11100.7|11056.3|0
1527775200000|2018-05-31 14:00:00|11083.3|11039.1|11103.6|11059.2|11136.5|11092.1|11052.1|11007.9|0
1528034400000|2018-06-03 14:00:00|11081.4|11037.2|11140.5|11096.1|11152.4|11107.8|11062.2|11018|0
1528120800000|2018-06-04 14:00:00|11049.8|11005.6|11012.1|10968.1|11060.3|11016.1|10974.6|10930.8|0
1528207200000|2018-06-05 14:00:00|11066.9|11022.7|11284.8|11239.8|11310.6|11265.4|11044.5|11000.5|0
1528293600000|2018-06-06 14:00:00|11388|11342.6|11441.5|11395.9|11465.3|11419.5|11358.4|11313|0
1528380000000|2018-06-07 14:00:00|11417.3|11371.7|11479.3|11433.5|11510.6|11464.6|11380.7|11335.3|0
1528725600000|2018-06-11 14:00:00|11485.5|11439.7|11568.4|11522.2|11575.4|11529.2|11482.6|11436.8|0
1528812000000|2018-06-12 14:00:00|11463.6|11417.8|11442|11396.4|11493.8|11448|11391.1|11345.7|0
1528898400000|2018-06-13 14:00:00|11396.8|11351.4|11455.5|11409.7|11469.7|11423.9|11364|11318.6|0
1528984800000|2018-06-14 14:00:00|11606.8|11560.4|11640.3|11593.9|11667.7|11621.1|11606.8|11560.4|0
1529244000000|2018-06-17 14:00:00|11532.5|11486.5|11570.6|11524.4|11587.2|11541|11487.6|11441.8|0
1529330400000|2018-06-18 14:00:00|11737.2|11690.4|11676.8|11630.2|11749|11702|11659|11612.4|0
1529416800000|2018-06-19 14:00:00|11784.1|11737.1|11790.7|11743.7|11802.4|11755.2|11731.9|11685.1|0
1529503200000|2018-06-20 14:00:00|11915.5|11867.9|11882.4|11835|11916.1|11868.5|11843.7|11796.5|0
1529589600000|2018-06-21 14:00:00|11832.3|11785.1|11645.6|11599.2|11842|11794.8|11632.6|11586.2|0
1529848800000|2018-06-24 14:00:00|11840.4|11793.2|11827.7|11780.5|11849.4|11802|11810.4|11763.2|0
1529935200000|2018-06-25 14:00:00|11730.2|11683.4|11756.8|11709.8|11781.9|11734.9|11686.3|11639.7|0
1530021600000|2018-06-26 14:00:00|11913.7|11866.1|11910.1|11862.5|11951.9|11904.1|11883.7|11836.3|0
1530108000000|2018-06-27 14:00:00|12020.6|11972.6|12116.9|12068.5|12120.2|12071.8|12017.4|11969.4|0
1530194400000|2018-06-28 14:00:00|12129.9|12081.5|12094.2|12046|12135|12086.6|12078.4|12030.2|0
1530453600000|2018-07-01 14:00:00|12145.9|12097.5|11956.4|11908.6|12145.9|12097.5|11950.7|11902.9|0
1530540000000|2018-07-02 14:00:00|12059.8|12011.6|12080|12031.8|12087.8|12039.6|11980.5|11932.7|0
1530626400000|2018-07-03 14:00:00|12099.6|12051.2|12023.3|11975.3|12112.9|12064.5|11972.5|11924.7|0
1530712800000|2018-07-04 14:00:00|12103.2|12054.8|12054.8|12006.6|12127|12078.6|12036.5|11988.5|0
1530799200000|2018-07-05 14:00:00|12015.5|11967.5|12222.4|12173.6|12228.8|12180|11996.5|11948.7|0
1531058400000|2018-07-08 14:00:00|12209|12160.2|12222.5|12173.7|12232|12183.2|12131.9|12083.5|0
1531144800000|2018-07-09 14:00:00|12344.8|12295.6|12228.8|12180|12372|12322.6|12219.8|12171|0
1531231200000|2018-07-10 14:00:00|12195.2|12146.6|12087.4|12039.2|12203.6|12154.8|12064.2|12016|0
1531317600000|2018-07-11 14:00:00|11859.4|11812|11978.1|11930.3|11997.3|11949.5|11846.3|11799.1|0
1531404000000|2018-07-12 14:00:00|11980.6|11932.8|11960.6|11912.8|12026.3|11978.3|11957.8|11910|0
1531663200000|2018-07-15 14:00:00|12011.3|11963.3|11924.3|11876.7|12030.7|11982.7|11860.1|11812.7|0
1531749600000|2018-07-16 14:00:00|11740.1|11693.3|11662.2|11615.6|11758|11711|11644.8|11598.4|0
1531836000000|2018-07-17 14:00:00|11676|11629.4|11587.2|11541|11688.6|11642|11556|11509.8|0
1531922400000|2018-07-18 14:00:00|11560.7|11514.5|11613.6|11567.2|11642.7|11596.3|11548.4|11502.2|0
1532008800000|2018-07-19 14:00:00|11723.6|11676.8|11701.9|11655.1|11723.6|11676.8|11626.3|11579.9|0
1532268000000|2018-07-22 14:00:00|11662.5|11615.9|11713|11666.2|11780.4|11733.4|11630.2|11583.8|0
1532354400000|2018-07-23 14:00:00|11732.9|11686.1|11715.4|11668.6|11755.6|11708.6|11672.9|11626.3|0
1532440800000|2018-07-24 14:00:00|11740|11693.2|11757.5|11710.5|11789.1|11742.1|11672.3|11625.7|0
1532527200000|2018-07-25 14:00:00|11764.8|11717.8|11846.8|11799.6|11871.2|11823.8|11754.2|11707.2|0
1532613600000|2018-07-26 14:00:00|12003.3|11955.3|12023.8|11975.8|12028.7|11980.7|11977.6|11929.8|0
1532872800000|2018-07-29 14:00:00|11999.1|11951.1|12032.9|11984.9|12056.6|12008.4|11970.4|11922.6|0
1532959200000|2018-07-30 14:00:00|12085.5|12037.3|12181.3|12132.7|12197.6|12149|12055.3|12007.1|0
1533045600000|2018-07-31 14:00:00|12154.9|12106.3|12125.5|12077.1|12186.5|12137.9|12107.4|12059|0
1533132000000|2018-08-01 14:00:00|12126.1|12077.7|12058.2|12010|12160|12111.4|12052.5|12004.3|0
1533218400000|2018-08-02 14:00:00|12171.4|12122.8|12178.6|12130|12202.7|12153.9|12123.5|12075.1|0
1533477600000|2018-08-05 14:00:00|12241|12192.2|12237.2|12188.4|12265.6|12216.6|12171.7|12123.1|0
1533564000000|2018-08-06 14:00:00|12301.8|12252.6|12348.2|12299|12384.5|12335.1|12301.8|12252.6|0
1533650400000|2018-08-07 14:00:00|12471.8|12422|12381.9|12332.5|12483.5|12433.7|12352.9|12303.5|0
1533736800000|2018-08-08 14:00:00|12268.5|12219.5|12350.2|12300.8|12417.9|12368.3|12224.1|12175.3|0
1533823200000|2018-08-09 14:00:00|12322.6|12273.4|12121.3|12072.9|12329.6|12280.4|12112.2|12063.8|0
1534082400000|2018-08-12 14:00:00|12173.9|12125.3|12113.5|12065.1|12238.4|12189.6|12099.9|12051.5|0
1534168800000|2018-08-13 14:00:00|12289|12240|12239.1|12190.3|12311.9|12262.7|12218.1|12169.3|0
1534255200000|2018-08-14 14:00:00|12102.3|12053.9|12213.7|12164.9|12219.5|12170.7|12049.4|12001.2|0
1534341600000|2018-08-15 14:00:00|11952.7|11904.9|12032.7|11984.7|12041.2|11993.2|11829.1|11781.9|0
1534428000000|2018-08-16 14:00:00|12041.9|11993.9|12030.8|11982.8|12045.7|11997.7|11954.6|11906.8|0
1534687200000|2018-08-19 14:00:00|12024.2|11976.2|12060.9|12012.7|12103.5|12055.1|11994.4|11946.6|0
1534773600000|2018-08-20 14:00:00|11952.1|11904.3|11853.8|11806.4|11952.1|11904.3|11809.3|11762.1|0
1534860000000|2018-08-21 14:00:00|11795|11748|11815|11767.8|11856.3|11808.9|11756.9|11709.9|0
1534946400000|2018-08-22 14:00:00|11855.4|11808|11918.8|11871.2|11922.8|11875.2|11831.9|11784.7|0
1535032800000|2018-08-23 14:00:00|11922.1|11874.5|11909|11861.4|11962.3|11914.5|11870.8|11823.4|0
1535292000000|2018-08-26 14:00:00|11857.7|11810.3|11940.8|11893.2|11966.1|11918.3|11851.6|11804.2|0
1535378400000|2018-08-27 14:00:00|11944.7|11897.1|11970.3|11922.5|11973.3|11925.5|11906.8|11859.2|0
1535464800000|2018-08-28 14:00:00|11910.2|11862.6|11904.7|11857.1|11966.9|11919.1|11887.5|11840.1|0
1535551200000|2018-08-29 14:00:00|11938.6|11891|11963.9|11916.1|12011.4|11963.4|11918.9|11871.3|0
1535637600000|2018-08-30 14:00:00|11965.6|11917.8|11922.6|11875|12012.5|11964.5|11922.6|11875|0
1535896800000|2018-09-02 14:00:00|11890|11842.6|11893|11845.6|11910.5|11862.9|11826.2|11779|0
1535983200000|2018-09-03 14:00:00|11842.4|11795.2|11765.6|11718.6|11854.2|11806.8|11732.2|11685.4|0
1536069600000|2018-09-04 14:00:00|11747|11700.2|11740|11693.2|11802.2|11755|11714.5|11667.7|0
1536156000000|2018-09-05 14:00:00|11613.8|11567.4|11576.3|11530.1|11659.6|11613|11560.3|11514.1|0
1536242400000|2018-09-06 14:00:00|11376.3|11330.9|11456.7|11410.9|11469|11423.2|11338.5|11293.3|0
1536501600000|2018-09-09 14:00:00|11394.8|11349.4|11553.5|11507.3|11596.3|11550.1|11394.8|11349.4|0
1536588000000|2018-09-10 14:00:00|11691.5|11644.9|11802.7|11755.5|11802.7|11755.5|11681.7|11635.1|0
1536674400000|2018-09-11 14:00:00|11913.3|11865.7|12008.3|11960.3|12013.7|11965.7|11911.7|11864.1|0
1536760800000|2018-09-12 14:00:00|12022.7|11974.7|11971|11923.2|12063|12014.8|11964.5|11916.7|0
1536847200000|2018-09-13 14:00:00|11979.5|11931.7|12056.7|12008.5|12070.6|12022.4|11975.5|11927.7|0
1537106400000|2018-09-16 14:00:00|12036.7|11988.7|12102.9|12054.5|12157.7|12109.1|12016|11968|0
1537192800000|2018-09-17 14:00:00|12004.2|11956.2|11915.2|11867.6|12038.2|11990.2|11910.4|11862.8|0
1537279200000|2018-09-18 14:00:00|12004.3|11956.3|12025.7|11977.7|12088.5|12040.3|11966.5|11918.7|0
1537365600000|2018-09-19 14:00:00|11944.3|11896.7|11914|11866.4|11993.8|11946|11855.7|11808.3|0
1537452000000|2018-09-20 14:00:00|11918.9|11871.3|11892.1|11844.7|12015.9|11967.9|11890.4|11843|0
1537711200000|2018-09-23 14:00:00|11962|11914.2|11981.6|11933.8|12052.1|12003.9|11922.6|11875|0
1537797600000|2018-09-24 14:00:00|12183.3|12134.7|12254.5|12205.5|12272.8|12223.8|12166.2|12117.6|0
1537884000000|2018-09-25 14:00:00|12358.3|12308.9|12349.7|12300.4|12412.7|12363.1|12335.4|12286.2|0
1537970400000|2018-09-26 14:00:00|12312.2|12263|12374.9|12325.5|12436|12386.4|12292.5|12243.5|0
1538056800000|2018-09-27 14:00:00|12507.4|12457.4|12431|12381.4|12549.5|12499.5|12391.8|12342.4|0
1538316000000|2018-09-30 14:00:00|12395.4|12346|12350|12300.6|12408.9|12359.3|12322.3|12273.1|0
1538402400000|2018-10-01 14:00:00|12468.5|12418.7|12386|12336.6|12472.7|12422.9|12355.9|12306.5|0
1538488800000|2018-10-02 14:00:00|12386.5|12337.1|12471.1|12421.3|12499.7|12449.9|12386.5|12337.1|0
1538575200000|2018-10-03 14:00:00|12605|12554.6|12601.8|12551.4|12686|12635.4|12563.3|12513.1|0
1538661600000|2018-10-04 14:00:00|12507.3|12457.3|12628.8|12578.4|12692.4|12641.8|12495.2|12445.4|0
1538917200000|2018-10-07 13:00:00|12538.4|12488.4|12426.7|12377.1|12553|12502.8|12413.2|12363.6|0
1539003600000|2018-10-08 13:00:00|12318.5|12269.3|12346.1|12296.9|12404.9|12355.3|12280|12231|0
1539090000000|2018-10-09 13:00:00|12314.7|12265.5|12372.7|12323.3|12402.1|12352.5|12309.4|12260.2|0
1539176400000|2018-10-10 13:00:00|12037.6|11989.6|11900.4|11852.8|12063.2|12015|11897|11849.6|0
1539262800000|2018-10-11 13:00:00|11659.1|11612.5|11702.9|11656.1|11735.4|11688.6|11635.5|11589.1|0
1539522000000|2018-10-14 13:00:00|11618.8|11572.4|11798.4|11751.4|11798.4|11751.4|11618.5|11572.1|0
1539608400000|2018-10-15 13:00:00|11776.2|11729.2|11751.5|11704.5|11805.2|11758|11726.7|11679.9|0
1539694800000|2018-10-16 13:00:00|11856.5|11809.1|11839.6|11792.4|11911.3|11863.7|11824.6|11777.4|0
1539781200000|2018-10-17 13:00:00|11742.4|11695.6|11815.7|11768.5|11817.2|11770|11662.9|11616.3|0
1539867600000|2018-10-18 13:00:00|11767.6|11720.6|11832.2|11785|11851.2|11803.8|11701|11654.2|0
1540126800000|2018-10-21 13:00:00|11760.7|11713.7|11746.8|11700|11806.2|11759|11735.8|11689|0
1540213200000|2018-10-22 13:00:00|11695.5|11648.9|11365.2|11319.8|11699.9|11653.1|11365.2|11319.8|0
1540299600000|2018-10-23 13:00:00|11060.3|11016.1|11125.8|11081.4|11162.5|11117.9|11060.3|11016.1|0
1540386000000|2018-10-24 13:00:00|10907.7|10864.1|10855.4|10812|10916.8|10873.2|10855.4|10812|0
1540472400000|2018-10-25 13:00:00|10912.4|10868.8|10681|10638.4|10912.4|10868.8|10626.3|10583.9|0
1540731600000|2018-10-28 13:00:00|10836.1|10792.9|10857.3|10813.9|10874.7|10831.3|10733.8|10691|0
1540818000000|2018-10-29 13:00:00|10762.4|10719.4|10937.6|10894|10954.1|10910.3|10745.1|10702.3|0
1540904400000|2018-10-30 13:00:00|11075.2|11031|11056.7|11012.5|11103.3|11058.9|10981.1|10937.3|0
1540990800000|2018-10-31 13:00:00|11044.5|11000.5|10979.6|10935.8|11128.3|11083.9|10944|10900.4|0
1541077200000|2018-11-01 13:00:00|10834.7|10791.5|10843.4|10800.2|10900|10856.4|10758|10715|0
1541336400000|2018-11-04 13:00:00|10739.3|10696.5|10740.7|10697.9|10826.2|10783|10685.7|10643.1|0
1541422800000|2018-11-05 13:00:00|10817.8|10774.6|10893.6|10850.2|10917.5|10873.9|10801.3|10758.1|0
1541509200000|2018-11-06 13:00:00|10851.8|10808.4|10931.2|10887.6|10978.3|10934.5|10771.2|10728.2|0
1541595600000|2018-11-07 13:00:00|11003.8|10959.8|11001|10957|11051.2|11007|10981.1|10937.3|0
1541682000000|2018-11-08 13:00:00|10913.6|10870|10838.5|10795.3|10931.5|10887.9|10796.1|10753.1|0
1541941200000|2018-11-11 13:00:00|10867|10823.6|10986.3|10942.5|11060.7|11016.5|10867|10823.6|0
1542027600000|2018-11-12 13:00:00|10840.4|10797.2|10779.8|10736.8|10843.6|10800.4|10767.6|10724.6|0
1542114000000|2018-11-13 13:00:00|10553.7|10511.5|10499.1|10457.1|10606.6|10564.2|10420.5|10378.9|0
1542200400000|2018-11-14 13:00:00|10484.6|10442.8|10585.4|10543.2|10617.8|10575.4|10481.1|10439.3|0
1542286800000|2018-11-15 13:00:00|10729.8|10687|10630.4|10588|10743.7|10700.9|10616.9|10574.5|0
1542546000000|2018-11-18 13:00:00|10444.9|10403.3|10427|10385.4|10493.8|10452|10416|10374.4|0
1542632400000|2018-11-19 13:00:00|10383.8|10342.4|10320|10278.8|10408|10366.4|10306.7|10265.5|0
1542718800000|2018-11-20 13:00:00|10045.6|10005.4|10091.2|10051|10119.8|10079.4|9987.3|9947.5|0
1542805200000|2018-11-21 13:00:00|10112.7|10072.3|10182.2|10141.6|10186.2|10145.6|10069.9|10029.7|0
1542891600000|2018-11-22 13:00:00|10130.1|10089.7|10225.7|10184.9|10267.4|10226.4|10120.3|10079.9|0
1543150800000|2018-11-25 13:00:00|10014.2|9974.2|9945.5|9905.7|10053.2|10013|9919.3|9879.7|0
1543237200000|2018-11-26 13:00:00|10116.3|10075.9|10043.3|10003.3|10116.3|10075.9|9984.6|9944.8|0
1543323600000|2018-11-27 13:00:00|10117.3|10076.9|10027|9987|10125.2|10084.8|10016.1|9976.1|0
1543410000000|2018-11-28 13:00:00|10095.5|10055.1|10048.7|10008.5|10152.2|10111.6|10014.4|9974.4|0
1543496400000|2018-11-29 13:00:00|10114.2|10073.8|9973.6|9933.8|10132.9|10092.5|9973.1|9933.3|0
1543755600000|2018-12-02 13:00:00|10188.5|10147.9|10409.2|10367.6|10414.4|10372.8|10183.7|10143.1|0
1543842000000|2018-12-03 13:00:00|10336.4|10295.2|10263.9|10222.9|10397.9|10356.3|10216.3|10175.5|0
1543928400000|2018-12-04 13:00:00|10066.4|10026.2|10157.7|10117.1|10189.7|10149.1|10024.6|9984.6|0
1544014800000|2018-12-05 13:00:00|10147.4|10106.8|10098.8|10058.4|10163.6|10123|10055.8|10015.6|0
1544101200000|2018-12-06 13:00:00|10188.2|10147.6|10078.9|10038.7|10225.2|10184.4|10030.9|9990.9|0
1544360400000|2018-12-09 13:00:00|10052.4|10012.2|9998.2|9958.2|10052.4|10012.2|9894.5|9855.1|0
1544446800000|2018-12-10 13:00:00|9969.5|9929.7|9944.2|9904.6|10049.1|10008.9|9909.9|9870.3|0
1544533200000|2018-12-11 13:00:00|10042.1|10002.1|10161.7|10121.1|10198|10157.2|10039.5|9999.5|0
1544619600000|2018-12-12 13:00:00|10170.2|10129.6|10160.6|10120|10217.8|10177|10130.5|10090.1|0
1544706000000|2018-12-13 13:00:00|10220.7|10179.9|10025.2|9985.2|10224.1|10183.3|10008.8|9968.8|0
1544965200000|2018-12-16 13:00:00|10047.4|10007.2|10080.2|10040|10103.2|10062.8|9915|9875.4|0
1545051600000|2018-12-17 13:00:00|9887.7|9848.3|9815.1|9775.9|9890.8|9851.4|9797.3|9758.1|0
1545138000000|2018-12-18 13:00:00|9635.5|9597.1|9534.1|9496.1|9635.5|9597.1|9515.1|9477.1|0
1545224400000|2018-12-19 13:00:00|9457.4|9419.6|9360.9|9323.5|9481.6|9443.8|9358.8|9321.4|0
1545310800000|2018-12-20 13:00:00|9390.5|9353.1|9270.2|9233.2|9401.2|9363.6|9247.8|9210.8|0
1545570000000|2018-12-23 13:00:00|9206.6|9169.8|9365.1|9327.7|9429|9391.4|9201.7|9164.9|0
1545829200000|2018-12-26 13:00:00|9643.9|9605.5|9659.3|9620.7|9695.6|9656.8|9613|9574.6|0
1545915600000|2018-12-27 13:00:00|9633.7|9595.3|9737.4|9698.6|9749.2|9710.2|9617.2|9578.8|0
1546174800000|2018-12-30 13:00:00|9820.9|9781.7|9776.2|9737.2|9849.3|9809.9|9760.8|9721.8|0
1546347600000|2019-01-01 13:00:00|9698.4|9659.6|9502.1|9464.1|9757.2|9718.2|9492.6|9454.8|0
1546434000000|2019-01-02 13:00:00|9629.3|9590.9|9779.4|9740.4|9822.5|9783.3|9629.3|9590.9|0
1546520400000|2019-01-03 13:00:00|9788.8|9749.8|9890.3|9850.9|9898.1|9858.5|9672.6|9634|0
1546779600000|2019-01-06 13:00:00|10063.4|10023.2|10109.4|10069|10149.8|10109.2|10039.2|9999.2|0
1546866000000|2019-01-07 13:00:00|10088.4|10048.2|10194.9|10154.3|10213.1|10172.3|10083|10042.8|0
1546952400000|2019-01-08 13:00:00|10287.5|10246.5|10380.1|10338.7|10410.2|10368.6|10277.9|10236.9|0
1547038800000|2019-01-09 13:00:00|10517.9|10475.9|10421.4|10379.8|10534.5|10492.5|10356.1|10314.7|0
1547125200000|2019-01-10 13:00:00|10492.4|10450.6|10437.6|10396|10512.8|10470.8|10423.2|10381.6|0
1547384400000|2019-01-13 13:00:00|10383.8|10342.4|10338.3|10297.1|10383.8|10342.4|10287.8|10246.8|0
1547470800000|2019-01-14 13:00:00|10390.8|10349.4|10478.7|10436.9|10486.1|10444.3|10371.6|10330.2|0
1547557200000|2019-01-15 13:00:00|10491.6|10449.8|10511.2|10469.2|10524.6|10482.6|10464.9|10423.1|0
1547643600000|2019-01-16 13:00:00|10594.6|10552.4|10597|10554.6|10642.9|10600.5|10507.2|10465.2|0
1547730000000|2019-01-17 13:00:00|10630.7|10588.3|10675.8|10633.2|10710.8|10668|10613.3|10570.9|0
1547989200000|2019-01-20 13:00:00|10756.4|10713.4|10734.9|10692.1|10784.6|10741.6|10680.2|10637.6|0
1548075600000|2019-01-21 13:00:00|10723.1|10680.3|10651.1|10608.5|10782.1|10739.1|10620.1|10577.7|0
1548162000000|2019-01-22 13:00:00|10476.3|10434.5|10448.1|10406.3|10520.4|10478.4|10416.8|10375.2|0
1548248400000|2019-01-23 13:00:00|10471.4|10429.6|10674.5|10631.9|10696.8|10654|10471.4|10429.6|0
1548334800000|2019-01-24 13:00:00|10723.4|10680.6|10806.5|10763.3|10833|10789.8|10718.6|10675.8|0
1548680400000|2019-01-28 13:00:00|10720|10677.2|10659.7|10617.1|10747|10704|10648.1|10605.5|0
1548766800000|2019-01-29 13:00:00|10782.9|10739.9|10751.6|10708.6|10791.3|10748.3|10714.5|10671.7|0
1548853200000|2019-01-30 13:00:00|10926.7|10883.1|10892.7|10849.3|10967.1|10923.3|10861.1|10817.7|0
1548939600000|2019-01-31 13:00:00|10894.1|10850.7|10772.2|10729.2|10894.1|10850.7|10747.4|10704.4|0
1549198800000|2019-02-03 13:00:00|10838.6|10795.4|10922|10878.4|10952.5|10908.7|10833.8|10790.6|0
1549285200000|2019-02-04 13:00:00|10947.6|10903.8|10998.9|10954.9|11112.7|11068.3|10931|10887.4|0
1549371600000|2019-02-05 13:00:00|10956.8|10913|11040|10996|11060.7|11016.5|10920.6|10877|0
1549458000000|2019-02-06 13:00:00|11121|11076.6|11166|11121.4|11187.5|11142.9|11115.9|11071.5|0
1549544400000|2019-02-07 13:00:00|10979.5|10935.7|10854.4|10811|10979.5|10935.7|10817.6|10774.4|0
1549803600000|2019-02-10 13:00:00|10895.7|10852.3|10890.2|10846.8|10904.6|10861|10774.4|10731.4|0
1549890000000|2019-02-11 13:00:00|10929.2|10885.6|11039.6|10995.6|11039.6|10995.6|10892.2|10848.8|0
1549976400000|2019-02-12 13:00:00|11157.5|11112.9|11147.8|11103.2|11217.5|11172.7|11111.3|11066.9|0
1550062800000|2019-02-13 13:00:00|11290.8|11245.8|11345.9|11300.7|11384.7|11339.3|11284.6|11239.6|0
1550149200000|2019-02-14 13:00:00|11384.1|11338.7|11432.3|11386.7|11454.8|11409|11352.3|11306.9|0
1550408400000|2019-02-17 13:00:00|11583.9|11537.7|11602|11555.6|11638.5|11592.1|11570.8|11524.6|0
1550494800000|2019-02-18 13:00:00|11550.9|11504.7|11594|11547.8|11649.1|11602.5|11533.2|11487.2|0
1550581200000|2019-02-19 13:00:00|11719.8|11673|11631.6|11585.2|11731.5|11684.7|11605|11558.6|0
1550667600000|2019-02-20 13:00:00|11675.8|11629.2|11661.6|11615|11699.4|11652.6|11521|11475|0
1550754000000|2019-02-21 13:00:00|11450.5|11404.7|11456.8|11411|11497.2|11451.4|11424.9|11379.3|0
1551013200000|2019-02-24 13:00:00|11465.6|11419.8|11481|11435.2|11507.8|11461.8|11432.1|11386.5|0
1551099600000|2019-02-25 13:00:00|11439.2|11393.6|11419.7|11374.1|11457.7|11411.9|11385.2|11339.8|0
1551186000000|2019-02-26 13:00:00|11471.9|11426.1|11521.5|11475.5|11536.5|11490.5|11455.2|11409.4|0
1551272400000|2019-02-27 13:00:00|11643.6|11597.2|11547.8|11501.8|11643.6|11597.2|11530.2|11484.2|0
1551358800000|2019-02-28 13:00:00|11488.9|11443.1|11399.3|11353.7|11490.1|11444.3|11355.9|11310.5|0
1551618000000|2019-03-03 13:00:00|11445.1|11399.5|11412.5|11366.9|11473.8|11428|11393.8|11348.4|0
1551704400000|2019-03-04 13:00:00|11347.5|11302.3|11399.5|11353.9|11451.7|11405.9|11345|11299.8|0
1551790800000|2019-03-05 13:00:00|11394.4|11349|11511.5|11465.5|11539.9|11493.9|11377.4|11332|0
1551877200000|2019-03-06 13:00:00|11603.2|11556.8|11530.1|11484.1|11603.2|11556.8|11513.8|11467.8|0
1551963600000|2019-03-07 13:00:00|11469.9|11424.1|11367.8|11322.4|11474.6|11428.8|11361.2|11315.8|0
1552222800000|2019-03-10 13:00:00|11213.5|11168.7|11169.7|11125.1|11213.5|11168.7|11132.7|11088.3|0
1552309200000|2019-03-11 13:00:00|11324.3|11279.1|11271.1|11226.1|11335.9|11290.7|11270|11225|0
1552395600000|2019-03-12 13:00:00|11157.1|11112.5|11155.4|11110.8|11198.2|11153.4|11119.2|11074.8|0
1552482000000|2019-03-13 13:00:00|11248.1|11203.1|11327.4|11282.2|11340.7|11295.5|11246.4|11201.6|0
1552568400000|2019-03-14 13:00:00|11382.4|11337|11410.7|11365.1|11452.1|11406.3|11353.6|11308.2|0
1552827600000|2019-03-17 13:00:00|11409.9|11364.3|11447.2|11401.6|11459.2|11413.4|11388|11342.6|0
1552914000000|2019-03-18 13:00:00|11463.2|11417.4|11415.9|11370.3|11502.5|11456.5|11335.7|11290.5|0
1553000400000|2019-03-19 13:00:00|11365.3|11319.9|11339.5|11294.3|11410.7|11365.1|11337.2|11292|0
1553086800000|2019-03-20 13:00:00|11365.5|11320.1|11382.9|11337.5|11449.8|11404|11352.9|11307.5|0
1553173200000|2019-03-21 13:00:00|11500.6|11454.6|11469.4|11423.6|11531.1|11485.1|11453.6|11407.8|0
1553432400000|2019-03-24 13:00:00|11248.4|11203.4|11090.9|11046.7|11248.4|11203.4|11078.1|11033.9|0
1553518800000|2019-03-25 13:00:00|11020.7|10976.7|10962.3|10918.5|11028.2|10984.2|10930.7|10887.1|0
1553605200000|2019-03-26 13:00:00|10925.2|10881.6|10943.7|10900.1|10979.7|10935.9|10898.9|10855.3|0
1553691600000|2019-03-27 13:00:00|10898.3|10854.7|11064.3|11020.1|11082.4|11038.2|10896.5|10853.1|0
1553778000000|2019-03-28 13:00:00|11066.5|11022.3|11041.4|10997.4|11081.6|11037.4|11028.8|10984.8|0
1554037200000|2019-03-31 13:00:00|11075.5|11031.3|11042.2|10998.2|11092.2|11048|11012.1|10968.1|0
1554123600000|2019-04-01 13:00:00|11144.9|11100.5|11142.7|11098.3|11187.4|11142.8|11118.8|11074.4|0
1554210000000|2019-04-02 13:00:00|11181.1|11136.5|11098.7|11054.3|11186.3|11141.7|11068.9|11024.7|0
1554296400000|2019-04-03 13:00:00|11003.1|10959.1|10891.7|10848.3|11006.2|10962.2|10886.2|10842.8|0
1554382800000|2019-04-04 13:00:00|10907.4|10863.8|10875.7|10832.3|10911.8|10868.2|10855.6|10812.2|0
1554645600000|2019-04-07 14:00:00|10989.1|10945.3|11017.8|10973.8|11052.1|11007.9|10939.4|10895.8|0
1554732000000|2019-04-08 14:00:00|11158.3|11113.7|11239.5|11194.7|11268.3|11223.3|11158.3|11113.7|0
1554818400000|2019-04-09 14:00:00|11169.6|11125|11159.1|11114.5|11193.6|11149|11117.5|11073.1|0
1554904800000|2019-04-10 14:00:00|11138.1|11093.7|11185.2|11140.6|11224.2|11179.4|11129.8|11085.4|0
1554991200000|2019-04-11 14:00:00|11258.4|11213.4|11237.1|11192.3|11262.8|11217.8|11212.5|11167.7|0
1555250400000|2019-04-14 14:00:00|11289|11244|11302.5|11257.3|11314.9|11269.7|11273.6|11228.6|0
1555336800000|2019-04-15 14:00:00|11156.7|11112.1|11216.2|11171.4|11253.2|11208.2|11147.4|11102.8|0
1555423200000|2019-04-16 14:00:00|11262.5|11217.5|11176.9|11132.3|11275.3|11230.3|11158.3|11113.7|0
1555509600000|2019-04-17 14:00:00|11227.7|11182.9|11291.1|11246.1|11343.9|11298.7|11224|11179.2|0
1555941600000|2019-04-22 14:00:00|11477.2|11431.4|11597.2|11551|11605.3|11558.9|11475.4|11429.6|0
1556028000000|2019-04-23 14:00:00|11667.3|11620.7|11585.3|11539.1|11667.3|11620.7|11531.4|11485.4|0
1556200800000|2019-04-25 14:00:00|11482.3|11436.5|11416.2|11370.6|11486|11440.2|11391.1|11345.7|0
1556460000000|2019-04-28 14:00:00|11280.1|11235.1|11326.2|11281|11367.5|11322.1|11249|11204|0
1556546400000|2019-04-29 14:00:00|11280.6|11235.6|11165.5|11120.9|11296|11251|11156.1|11111.5|0
1556632800000|2019-04-30 14:00:00|11236.1|11191.3|11262.8|11217.8|11309.4|11264.2|11225.2|11180.4|0
1556719200000|2019-05-01 14:00:00|11122|11077.6|11160.7|11116.1|11241.5|11196.7|11115.5|11071.1|0
1556805600000|2019-05-02 14:00:00|11081.1|11036.9|11045.5|11001.5|11107.8|11063.4|11027.9|10983.9|0
1557064800000|2019-05-05 14:00:00|10923.6|10880|10896.5|10853.1|10924.1|10880.5|10755.6|10712.6|0
1557151200000|2019-05-06 14:00:00|10955.9|10912.1|10939.3|10895.7|11014.9|10970.9|10890.5|10847.1|0
1557237600000|2019-05-07 14:00:00|10785.6|10742.6|10844.5|10801.3|10859.9|10816.5|10784.8|10741.8|0
1557324000000|2019-05-08 14:00:00|10845.7|10802.5|11012.7|10968.7|11012.7|10968.7|10845.7|10802.5|0
1557410400000|2019-05-09 14:00:00|11053|11008.8|11094|11049.8|11166.3|11121.7|11015.3|10971.3|0
1557669600000|2019-05-12 14:00:00|11004.4|10960.4|11062.6|11018.4|11062.6|11018.4|10956.1|10912.3|0
1557756000000|2019-05-13 14:00:00|10936.2|10892.6|10938.8|10895.2|10939.1|10895.5|10861|10817.6|0
1557842400000|2019-05-14 14:00:00|11013.9|10969.9|11106.8|11062.4|11123.1|11078.7|10960.9|10917.1|0
1557928800000|2019-05-15 14:00:00|11217.5|11172.7|11335|11289.8|11348.2|11302.8|11217.5|11172.7|0
1558015200000|2019-05-16 14:00:00|11493.4|11447.6|11498.3|11452.3|11521.4|11475.4|11477.4|11431.6|0
1558274400000|2019-05-19 14:00:00|11442.4|11396.8|11496.9|11451.1|11502.8|11456.8|11388.5|11343.1|0
1558360800000|2019-05-20 14:00:00|11420.5|11374.9|11408.1|11362.5|11430.8|11385.2|11345.6|11300.4|0
1558447200000|2019-05-21 14:00:00|11438.2|11392.6|11483.7|11437.9|11538.2|11492.2|11432.7|11387.1|0
1558533600000|2019-05-22 14:00:00|11389.5|11344.1|11347.7|11302.4|11397.9|11352.3|11331.8|11286.6|0
1558620000000|2019-05-23 14:00:00|11036.1|10992.1|10993.1|10949.3|11047.4|11003.2|10964.8|10921|0
1558879200000|2019-05-26 14:00:00|10961.5|10917.7|11010.3|10966.3|11079.5|11035.3|10949.5|10905.7|0
1558965600000|2019-05-27 14:00:00|11052.7|11008.5|11131.1|11086.7|11139.7|11095.3|11044.9|11000.9|0
1559052000000|2019-05-28 14:00:00|11009|10965|11055.7|11011.5|11070.4|11026.2|10963.9|10920.1|0
1559138400000|2019-05-29 14:00:00|10950.1|10906.3|10887.6|10844.2|10986.5|10942.7|10852.2|10808.8|0
1559224800000|2019-05-30 14:00:00|10674.3|10631.7|10726.8|10684|10782.5|10739.5|10635|10592.6|0
1559484000000|2019-06-02 14:00:00|10538.2|10496.2|10548.2|10506|10605.3|10562.9|10535.3|10493.3|0
1559570400000|2019-06-03 14:00:00|10576.6|10534.4|10494.8|10453|10582.6|10540.4|10485.9|10444.1|0
1559656800000|2019-06-04 14:00:00|10645|10602.6|10527.8|10485.8|10659.1|10616.5|10503.7|10461.7|0
1559743200000|2019-06-05 14:00:00|10484.3|10442.5|10503.9|10461.9|10622.3|10579.9|10451.9|10410.1|0
1559829600000|2019-06-06 14:00:00|10639.1|10596.7|10627.6|10585.2|10668.1|10625.5|10620.7|10578.3|0
1560175200000|2019-06-10 14:00:00|10722.2|10679.4|10840|10796.8|10847.6|10804.2|10679.7|10637.1|0
1560261600000|2019-06-11 14:00:00|10882.6|10839.2|10843.7|10800.5|10913.6|10870|10840.9|10797.7|0
1560348000000|2019-06-12 14:00:00|10690|10647.4|10569.2|10527|10695.6|10653|10565.5|10523.3|0
1560434400000|2019-06-13 14:00:00|10784.7|10741.7|10762.5|10719.5|10793.7|10750.7|10727.6|10684.8|0
1560693600000|2019-06-16 14:00:00|10710.8|10668|10664.3|10621.7|10711.1|10668.3|10638.2|10595.8|0
1560780000000|2019-06-17 14:00:00|10669.5|10626.9|10668.9|10626.3|10752.8|10709.8|10632.4|10590|0
1560866400000|2019-06-18 14:00:00|10895.2|10851.8|10912.4|10868.8|10951.2|10907.4|10876.1|10832.7|0
1560952800000|2019-06-19 14:00:00|10718.1|10675.3|10887.8|10844.4|10903.8|10860.2|10651.6|10609|0
1561039200000|2019-06-20 14:00:00|11118.2|11073.8|11068.9|11024.7|11171.6|11127|11028.5|10984.5|0
1561298400000|2019-06-23 14:00:00|11113.3|11068.9|11094.2|11050|11134.8|11090.4|11052.5|11008.3|0
1561384800000|2019-06-24 14:00:00|11081.1|11036.9|11055.1|11010.9|11096.4|11052.2|10997.4|10953.4|0
1561471200000|2019-06-25 14:00:00|11048.2|11004|11054.9|11010.7|11083.1|11038.9|11022.5|10978.5|0
1561557600000|2019-06-26 14:00:00|11106.2|11061.8|11147.6|11103|11172.2|11127.6|11080.1|11035.9|0
1561644000000|2019-06-27 14:00:00|11080.2|11036|10973.1|10929.3|11085.3|11041.1|10940.3|10896.7|0
1561903200000|2019-06-30 14:00:00|11137.8|11093.4|11093.3|11049.1|11188|11143.4|11051.6|11007.4|0
1561989600000|2019-07-01 14:00:00|11069.3|11025.1|11122.2|11077.8|11209.3|11164.5|11067|11022.8|0
1562076000000|2019-07-02 14:00:00|11034.3|10990.3|10900.9|10857.3|11034.3|10990.3|10884|10840.6|0
1562162400000|2019-07-03 14:00:00|10987.1|10943.3|10898.5|10854.9|10995.7|10951.9|10895.4|10852|0
1562248800000|2019-07-04 14:00:00|10941.7|10898.1|11038.8|10994.8|11061.5|11017.3|10932.8|10889.2|0
1562508000000|2019-07-07 14:00:00|11043|10999|11002.1|10958.1|11076|11031.8|10981.9|10938.1|0
1562594400000|2019-07-08 14:00:00|11008.2|10964.2|10923.2|10879.6|11008.2|10964.2|10891.6|10848.2|0
1562680800000|2019-07-09 14:00:00|10980.5|10936.7|10943.3|10899.7|11008.5|10964.5|10920.3|10876.7|0
1562767200000|2019-07-10 14:00:00|11055.7|11011.5|11053.9|11009.7|11097.4|11053|11029.9|10985.9|0
1562853600000|2019-07-11 14:00:00|11035.6|10991.6|11062.7|11018.5|11120.5|11076.1|11024|10980|0
1563112800000|2019-07-14 14:00:00|11056.6|11012.4|11044.3|11000.3|11117|11072.6|10988.2|10944.4|0
1563199200000|2019-07-15 14:00:00|10952.6|10908.8|10881.9|10838.5|10965.2|10921.4|10864.5|10821.1|0
1563285600000|2019-07-16 14:00:00|10776.8|10733.8|10844.4|10801.2|10857.5|10814.1|10751.4|10708.4|0
1563372000000|2019-07-17 14:00:00|10648.2|10605.6|10582.3|10540.1|10677.4|10634.8|10569.9|10527.7|0
1563458400000|2019-07-18 14:00:00|10514|10472|10608.4|10566|10622.9|10580.5|10470.6|10428.8|0
1563717600000|2019-07-21 14:00:00|10687.2|10644.6|10724.2|10681.4|10756.6|10713.6|10672.9|10630.3|0
1563804000000|2019-07-22 14:00:00|10812.1|10768.9|10854.5|10811.1|10860|10816.6|10749.5|10706.5|0
1563890400000|2019-07-23 14:00:00|10978.8|10935|10930.1|10886.5|10995.9|10952.1|10905.9|10862.3|0
1563976800000|2019-07-24 14:00:00|10925.6|10882|10986.6|10942.8|10996.1|10952.3|10925.6|10882|0
1564063200000|2019-07-25 14:00:00|10998.7|10954.7|11035.9|10991.9|11087.3|11043.1|10981.1|10937.3|0
1564322400000|2019-07-28 14:00:00|11022.9|10978.9|11075.4|11031.2|11107.9|11063.5|10996.4|10952.6|0
1564408800000|2019-07-29 14:00:00|11116.3|11071.9|11085.9|11041.7|11116.3|11071.9|11048.3|11004.1|0
1564495200000|2019-07-30 14:00:00|11091.5|11047.3|11164.8|11120.2|11208|11163.2|11091.5|11047.3|0
1564581600000|2019-07-31 14:00:00|11160.9|11116.3|11112.9|11068.5|11177.2|11132.6|11110.1|11065.7|0
1564668000000|2019-08-01 14:00:00|10871.3|10827.9|10822.6|10779.4|10949.5|10905.7|10806.6|10763.4|0
1564927200000|2019-08-04 14:00:00|10811|10767.8|10655|10612.4|10886.2|10842.8|10640.9|10598.5|0
1565013600000|2019-08-05 14:00:00|10212|10171.2|10410.8|10369.2|10452.1|10410.3|10210.8|10170|0
1565100000000|2019-08-06 14:00:00|10336.3|10295.1|10353.3|10311.9|10379.3|10337.9|10283.1|10242.1|0
1565186400000|2019-08-07 14:00:00|10272.8|10231.8|10436.5|10394.9|10461.3|10419.5|10244.7|10203.9|0
1565272800000|2019-08-08 14:00:00|10504.9|10462.9|10513.1|10471.1|10558.3|10516.1|10461.8|10420|0
1565532000000|2019-08-11 14:00:00|10450.6|10408.8|10481.9|10440.1|10518.9|10476.9|10435.3|10393.7|0
1565618400000|2019-08-12 14:00:00|10481.8|10440|10475.1|10433.3|10589.9|10547.7|10444.2|10402.6|0
1565704800000|2019-08-13 14:00:00|10567|10524.8|10609.7|10567.3|10620.1|10577.7|10530.2|10488.2|0
1565791200000|2019-08-14 14:00:00|10221.6|10180.8|10052.4|10012.2|10228.6|10187.8|10043|10003|0
1565877600000|2019-08-15 14:00:00|9977|9937.2|9959.5|9919.7|10055.3|10015.1|9938.6|9899|0
1566136800000|2019-08-18 14:00:00|10103.9|10063.5|10169.9|10129.3|10200.3|10159.5|10083.9|10043.7|0
1566223200000|2019-08-19 14:00:00|10318|10276.8|10427.2|10385.6|10429.8|10388.2|10293.2|10252.2|0
1566309600000|2019-08-20 14:00:00|10317|10275.8|10354.3|10312.9|10409|10367.4|10305.5|10264.3|0
1566396000000|2019-08-21 14:00:00|10464|10422.2|10521.9|10479.9|10581.1|10538.9|10464|10422.2|0
1566482400000|2019-08-22 14:00:00|10441.9|10400.3|10500.8|10458.8|10508.5|10466.5|10441.9|10400.3|0
1566741600000|2019-08-25 14:00:00|10201.7|10160.9|10167.9|10127.3|10228.6|10187.8|10136.7|10096.3|0
1566828000000|2019-08-26 14:00:00|10152.6|10112|10155.5|10114.9|10211.2|10170.4|10128.7|10088.3|0
1566914400000|2019-08-27 14:00:00|10149.2|10108.6|10246.3|10205.3|10247.6|10206.6|10127.8|10087.4|0
1567000800000|2019-08-28 14:00:00|10344.7|10303.5|10272.3|10231.3|10390.6|10349.2|10247.7|10206.7|0
1567087200000|2019-08-29 14:00:00|10409.3|10367.7|10424|10382.4|10484.5|10442.7|10409.3|10367.7|0
1567346400000|2019-09-01 14:00:00|10344.3|10303.1|10313.8|10272.6|10353.1|10311.7|10274.9|10233.9|0
1567432800000|2019-09-02 14:00:00|10309.3|10268.1|10308.5|10267.3|10374.2|10332.8|10264.3|10223.3|0
1567519200000|2019-09-03 14:00:00|10175.2|10134.6|10266.7|10225.7|10309.7|10268.5|10175.2|10134.6|0
1567605600000|2019-09-04 14:00:00|10397.4|10355.8|10431.6|10390|10503.2|10461.2|10378.7|10337.3|0
1567692000000|2019-09-05 14:00:00|10451.5|10409.7|10579.3|10537.1|10585.6|10543.4|10451.5|10409.7|0
1567951200000|2019-09-08 14:00:00|10530.5|10488.5|10540.2|10498.2|10560.7|10518.5|10521|10479|0
1568037600000|2019-09-09 14:00:00|10703|10660.2|10789.6|10746.6|10805|10761.8|10695.9|10653.3|0
1568124000000|2019-09-10 14:00:00|10808.4|10765.2|10746.1|10703.3|10849.4|10806|10726.9|10684.1|0
1568210400000|2019-09-11 14:00:00|10765.4|10722.4|10642.7|10600.3|10777.6|10734.6|10627.4|10585|0
1568296800000|2019-09-12 14:00:00|10616.8|10574.4|10584.7|10542.5|10681.2|10638.6|10581.5|10539.3|0
1568556000000|2019-09-15 14:00:00|11187.5|11142.9|11037.9|10993.9|11215.2|11170.4|11020.8|10976.8|0
1568642400000|2019-09-16 14:00:00|11075.7|11031.5|11127.6|11083.2|11170.4|11125.8|11075.7|11031.5|0
1568728800000|2019-09-17 14:00:00|10950.5|10906.7|10941.4|10897.8|10992.6|10948.8|10894.6|10851.2|0
1568815200000|2019-09-18 14:00:00|10966.5|10922.7|10927.7|10884.1|11016.4|10972.4|10878.8|10835.4|0
1568901600000|2019-09-19 14:00:00|10956|10912.2|10944.1|10900.5|10985.5|10941.7|10929.3|10885.7|0
1569160800000|2019-09-22 14:00:00|10987.8|10944|11003.2|10959.2|11057|11012.8|10985.9|10942.1|0
1569247200000|2019-09-23 14:00:00|10982.8|10939|10969.6|10925.8|11008.7|10964.7|10953|10909.2|0
1569333600000|2019-09-24 14:00:00|10790.4|10747.4|10805.1|10761.9|10866.1|10822.7|10773.1|10730.1|0
1569420000000|2019-09-25 14:00:00|10796.1|10753.1|10682.2|10639.6|10800|10756.8|10672.8|10630.2|0
1569506400000|2019-09-26 14:00:00|10725|10682.2|10812.7|10769.5|10828.6|10785.4|10725|10682.2|0
1569765600000|2019-09-29 14:00:00|10855.5|10812.1|10871.7|10828.3|10933.7|10890.1|10841.2|10798|0
1569852000000|2019-09-30 14:00:00|10742.1|10699.3|10789.4|10746.4|10803|10759.8|10701.3|10658.5|0
1569938400000|2019-10-01 14:00:00|10652.7|10610.1|10695.3|10652.7|10706.2|10663.4|10626.3|10583.9|0
1570024800000|2019-10-02 14:00:00|10369.6|10328.2|10370.5|10329.1|10401.9|10360.3|10305.1|10263.9|0
1570111200000|2019-10-03 14:00:00|10451.1|10409.3|10419.5|10377.9|10471.5|10429.7|10384.6|10343.2|0
1570366800000|2019-10-06 13:00:00|10407.2|10365.6|10493.9|10452.1|10519.3|10477.3|10387.3|10345.9|0
1570453200000|2019-10-07 13:00:00|10607|10564.6|10598.7|10556.3|10646.9|10604.3|10542.6|10500.6|0
1570539600000|2019-10-08 13:00:00|10473.2|10431.4|10435.4|10393.8|10491.3|10449.5|10408.2|10366.6|0
1570626000000|2019-10-09 13:00:00|10425.3|10383.7|10358.9|10317.5|10468.9|10427.1|10351|10309.6|0
1570712400000|2019-10-10 13:00:00|10539.5|10497.5|10508.7|10466.7|10554.7|10512.5|10486|10444.2|0
1570971600000|2019-10-13 13:00:00|10775|10732|10810|10766.8|10846.8|10803.4|10712.8|10670|0
1571058000000|2019-10-14 13:00:00|10737.9|10695.1|10703|10660.2|10767|10724|10678.1|10635.5|0
1571144400000|2019-10-15 13:00:00|10790.6|10747.6|10862.8|10819.4|10865.3|10821.9|10786.7|10743.7|0
1571230800000|2019-10-16 13:00:00|10837.6|10794.4|10882.1|10838.7|10929.5|10885.9|10833.2|10790|0
1571317200000|2019-10-17 13:00:00|10822.7|10779.5|10772|10729|10842.6|10799.4|10743.1|10700.3|0
1571576400000|2019-10-20 13:00:00|10686.5|10643.9|10724.6|10681.8|10768.5|10725.5|10679.7|10637.1|0
1571662800000|2019-10-21 13:00:00|10814|10770.8|10789.6|10746.6|10849.2|10805.8|10772.8|10729.8|0
1571749200000|2019-10-22 13:00:00|10849|10805.6|10808.3|10765.1|10863.1|10819.7|10794.4|10751.4|0
1571835600000|2019-10-23 13:00:00|10985.2|10941.4|10987.6|10943.8|11020|10976|10958|10914.2|0
1571922000000|2019-10-24 13:00:00|11022.2|10978.2|11031.6|10987.6|11050.1|11005.9|11007.3|10963.3|0
1572181200000|2019-10-27 13:00:00|11095.9|11051.7|11092.1|11047.9|11128.4|11084|11077.2|11033|0
1572267600000|2019-10-28 13:00:00|11061.6|11017.4|11038.8|10994.8|11078.1|11033.9|11003.2|10959.2|0
1572354000000|2019-10-29 13:00:00|11028.4|10984.4|10967.3|10923.5|11078.1|11033.9|10955.8|10912|0
1572440400000|2019-10-30 13:00:00|10856.5|10813.1|10881.8|10838.4|10939|10895.4|10845.5|10802.3|0
1572526800000|2019-10-31 13:00:00|10861.6|10818.2|10990.5|10946.7|10996.1|10952.3|10831.8|10788.6|0
1572786000000|2019-11-03 13:00:00|11138.6|11094.2|11064.7|11020.5|11155.4|11110.8|11027|10983|0
1572872400000|2019-11-04 13:00:00|11175.9|11131.3|11172.8|11128.2|11187.8|11143.2|11093.4|11049.2|0
1572958800000|2019-11-05 13:00:00|11280.1|11235.1|11149.6|11105|11280.1|11235.1|11143.1|11098.7|0
1573045200000|2019-11-06 13:00:00|11029.9|10985.9|11069.7|11025.5|11080.2|11036|11009.2|10965.2|0
1573131600000|2019-11-07 13:00:00|11228.5|11183.7|11269.4|11224.4|11285.2|11240.2|11186.1|11141.5|0
1573390800000|2019-11-10 13:00:00|11382.7|11337.3|11357.2|11311.8|11398.7|11353.1|11328.7|11283.5|0
1573477200000|2019-11-11 13:00:00|11357.3|11311.9|11358.1|11312.7|11361.7|11316.3|11305.8|11260.6|0
1573563600000|2019-11-12 13:00:00|11323.4|11278.2|11241.6|11196.8|11350.5|11305.1|11217.2|11172.4|0
1573650000000|2019-11-13 13:00:00|11258.9|11213.9|11247.3|11202.5|11267.7|11222.7|11185.3|11140.7|0
1573736400000|2019-11-14 13:00:00|11259.8|11214.8|11324.3|11279.1|11340.3|11295.1|11231.7|11186.9|0
1573995600000|2019-11-17 13:00:00|11337.6|11292.4|11285.3|11240.3|11338.1|11292.9|11279.3|11234.3|0
1574082000000|2019-11-18 13:00:00|11246.3|11201.5|11305.8|11260.6|11324.4|11279.2|11204.9|11160.1|0
1574168400000|2019-11-19 13:00:00|11164.2|11119.6|11155.3|11110.7|11191.6|11147|11122.6|11078.2|0
1574254800000|2019-11-20 13:00:00|11171.7|11127.1|11081.1|11036.9|11199.1|11154.3|11066.9|11022.7|0
1574341200000|2019-11-21 13:00:00|11275|11230|11242.1|11197.3|11276.8|11231.8|11207.3|11162.5|0
1574600400000|2019-11-24 13:00:00|11376.7|11331.3|11339.8|11294.6|11396.7|11351.3|11326.9|11281.7|0
1574686800000|2019-11-25 13:00:00|11400.7|11355.1|11517.1|11471.1|11606.8|11560.4|11400.7|11355.1|0
1574773200000|2019-11-26 13:00:00|11512|11466|11627.7|11581.3|11633.8|11587.4|11512|11466|0
1574859600000|2019-11-27 13:00:00|11674.2|11627.6|11682.8|11636.2|11717|11670.2|11653.6|11607|0
1574946000000|2019-11-28 13:00:00|11743.7|11696.9|11727.8|11681|11755.1|11708.1|11708.4|11661.6|0
1575205200000|2019-12-01 13:00:00|11624.7|11578.3|11659.4|11612.8|11681.6|11635|11600.8|11554.4|0
1575291600000|2019-12-02 13:00:00|11533.5|11487.5|11432|11386.4|11564.1|11517.9|11416.6|11371|0
1575378000000|2019-12-03 13:00:00|11290.7|11245.7|11242.6|11197.8|11302.8|11257.6|11207.5|11162.7|0
1575464400000|2019-12-04 13:00:00|11372.1|11326.7|11396.6|11351.2|11425.9|11380.3|11359.9|11314.5|0
1575550800000|2019-12-05 13:00:00|11382.8|11337.4|11424.2|11378.6|11443.7|11398.1|11361.3|11315.9|0
1575810000000|2019-12-08 13:00:00|11576.2|11530|11620.7|11574.3|11642.1|11595.7|11544.8|11498.8|0
1575896400000|2019-12-09 13:00:00|11591.8|11545.6|11518.6|11472.6|11615.6|11569.2|11515.8|11469.8|0
1575982800000|2019-12-10 13:00:00|11595.1|11548.9|11603.8|11557.4|11627.2|11580.8|11550.3|11504.1|0
1576069200000|2019-12-11 13:00:00|11572.9|11526.7|11577.8|11531.6|11600.5|11554.1|11536|11490|0
1576155600000|2019-12-12 13:00:00|11638.6|11592.2|11682.6|11636|11699.6|11652.8|11615.2|11568.8|0
1576414800000|2019-12-15 13:00:00|11744.6|11697.8|11819.3|11772.1|11849.2|11801.8|11743|11696.2|0
1576501200000|2019-12-16 13:00:00|11838.4|11791.2|11819.2|11772|11864.1|11816.7|11819.2|11772|0
1576587600000|2019-12-17 13:00:00|11882.1|11834.7|11927.7|11880.1|11941.9|11894.3|11880.8|11833.4|0
1576674000000|2019-12-18 13:00:00|11924.1|11876.5|11787.3|11740.3|11928.7|11881.1|11786.5|11739.5|0
1576760400000|2019-12-19 13:00:00|11827.2|11780|11723.1|11676.3|11850.5|11803.1|11723.1|11676.3|0
1577019600000|2019-12-22 13:00:00|11677.8|11631.2|11641.5|11595.1|11700.1|11653.3|11632.6|11586.2|0
1577106000000|2019-12-23 13:00:00|11677.1|11630.5|11710.3|11663.5|11756.4|11709.4|11677.1|11630.5|0
1577365200000|2019-12-26 13:00:00|11740.2|11693.4|11725.6|11678.8|11769.2|11722.2|11718.9|11672.1|0
1577624400000|2019-12-29 13:00:00|11672.9|11626.3|11710.3|11663.5|11722.5|11675.7|11629.2|11582.8|0
1577710800000|2019-12-30 13:00:00|11601.6|11555.2|11561.2|11515|11623|11576.6|11524.8|11478.8|0
1577883600000|2020-01-01 13:00:00|11547.7|11501.7|11561.7|11515.5|11586.8|11540.6|11504|11458|0
1577970000000|2020-01-02 13:00:00|11636.9|11590.5|11751.2|11704.2|11768.4|11721.4|11605.3|11558.9|0
1578229200000|2020-01-05 13:00:00|11757.1|11710.1|11896.1|11848.7|11908|11860.4|11757.1|11710.1|0
1578315600000|2020-01-06 13:00:00|12031.4|11983.4|12045.8|11997.8|12055.1|12006.9|11998.5|11950.7|0
1578402000000|2020-01-07 13:00:00|12083.4|12035.2|12137.6|12089.2|12214.6|12165.8|12083|12034.8|0
1578488400000|2020-01-08 13:00:00|12047.9|11999.9|12022.6|11974.6|12086.9|12038.7|12008|11960|0
1578574800000|2020-01-09 13:00:00|12080.7|12032.5|12124.8|12076.4|12176|12127.4|12080.7|12032.5|0
1578834000000|2020-01-12 13:00:00|12053.6|12005.4|11970.5|11922.7|12075.7|12027.5|11945.7|11898.1|0
1578920400000|2020-01-13 13:00:00|11984.4|11936.6|12079.7|12031.5|12087.7|12039.5|11973.5|11925.7|0
1579006800000|2020-01-14 13:00:00|12118|12069.6|12148.9|12100.5|12182|12133.4|12088.4|12040.2|0
1579093200000|2020-01-15 13:00:00|12198.2|12149.6|12133.6|12085.2|12204.9|12156.1|12111.2|12062.8|0
1579179600000|2020-01-16 13:00:00|12159.1|12110.5|12063|12014.8|12174.1|12125.5|12056.7|12008.5|0
1579438800000|2020-01-19 13:00:00|12118.3|12069.9|12107.9|12059.5|12135.1|12086.7|12086.4|12038.2|0
1579525200000|2020-01-20 13:00:00|12101.7|12053.3|12000.4|11952.4|12104.3|12055.9|11967.6|11919.8|0
1579611600000|2020-01-21 13:00:00|11995.6|11947.8|12138.4|12090|12146.9|12098.5|11953.6|11905.8|0
1579698000000|2020-01-22 13:00:00|11938.4|11890.8|11919|11871.4|11969.4|11921.6|11867|11819.6|0
1579784400000|2020-01-23 13:00:00|11913.2|11865.6|11936.9|11889.3|11966.5|11918.7|11900.2|11852.6|0
1580130000000|2020-01-27 13:00:00|11579.8|11533.6|11571.4|11525.2|11582|11535.8|11521.1|11475.1|0
1580216400000|2020-01-28 13:00:00|11651.8|11605.2|11615.2|11568.8|11696.9|11650.3|11594.5|11548.3|0
1580302800000|2020-01-29 13:00:00|11646.7|11600.3|11566.7|11520.5|11681.7|11635.1|11553.9|11507.7|0
1580389200000|2020-01-30 13:00:00|11618.9|11572.5|11615.3|11568.9|11666.7|11620.1|11599.1|11552.7|0
1580648400000|2020-02-02 13:00:00|11164|11119.4|11139.8|11095.4|11253.1|11208.1|11130.9|11086.5|0
1580734800000|2020-02-03 13:00:00|11032.1|10988.1|10998.9|10954.9|11051.7|11007.5|10956.5|10912.7|0
1580821200000|2020-02-04 13:00:00|11064.2|11020|11082|11037.8|11096.4|11052.2|11012.8|10968.8|0
1580907600000|2020-02-05 13:00:00|11276.3|11231.3|11248|11203|11278.1|11233.1|11203.2|11158.4|0
1580994000000|2020-02-06 13:00:00|11161.7|11117.1|11048.2|11004|11163|11118.4|11048.2|11004|0
1581253200000|2020-02-09 13:00:00|11020.2|10976.2|10953|10909.2|11020.2|10976.2|10890.7|10847.3|0
1581339600000|2020-02-10 13:00:00|10979.6|10935.8|11018|10974|11022.4|10978.4|10920.7|10877.1|0
1581426000000|2020-02-11 13:00:00|11050.7|11006.5|10983.3|10939.5|11069.2|11025|10983.3|10939.5|0
1581512400000|2020-02-12 13:00:00|11115.8|11071.4|11032.3|10988.3|11171.8|11127.2|11009.4|10965.4|0
1581598800000|2020-02-13 13:00:00|10994.5|10950.7|10931.2|10887.6|10994.5|10950.7|10931.2|10887.6|0
1581858000000|2020-02-16 13:00:00|10950.3|10906.5|11001.4|10957.4|11008|10964|10921.8|10878.2|0
1581944400000|2020-02-17 13:00:00|10967.9|10924.1|10880.4|10837|10981.2|10937.4|10866.7|10823.3|0
1582030800000|2020-02-18 13:00:00|10877.6|10834.2|10999.5|10955.5|11010.9|10966.9|10877.6|10834.2|0
1582117200000|2020-02-19 13:00:00|11083.4|11039.2|11023|10979|11107.9|11063.5|11001.6|10957.6|0
1582203600000|2020-02-20 13:00:00|11033.8|10989.8|10902.7|10859.1|11035.1|10991.1|10901|10857.4|0
1582462800000|2020-02-23 13:00:00|10584.4|10542.2|10482.2|10440.4|10624.7|10582.3|10440.3|10398.7|0
1582549200000|2020-02-24 13:00:00|10164.7|10124.1|10246|10205|10343.8|10302.6|10151.3|10110.7|0
1582635600000|2020-02-25 13:00:00|10058|10017.8|9984.9|9945.1|10058|10017.8|9956.1|9916.3|0
1582722000000|2020-02-26 13:00:00|9892.9|9853.5|9773.7|9734.7|9947.9|9908.1|9732.5|9693.7|0
1582808400000|2020-02-27 13:00:00|9425.4|9387.8|9501.2|9463.2|9615.1|9576.7|9380.8|9343.4|0
1583067600000|2020-03-01 13:00:00|9264.4|9227.4|9638.1|9599.7|9638.9|9600.5|9227.4|9190.6|0
1583154000000|2020-03-02 13:00:00|9727.4|9688.6|9596.1|9557.7|9743|9704.2|9583.1|9544.9|0
1583240400000|2020-03-03 13:00:00|9395.5|9357.9|9323.7|9286.5|9454.3|9416.5|9305.1|9267.9|0
1583326800000|2020-03-04 13:00:00|9499.2|9461.2|9378.7|9341.3|9508.6|9470.6|9373.3|9335.9|0
1583413200000|2020-03-05 13:00:00|9168.4|9131.8|9110|9073.6|9237.9|9201.1|9103.6|9067.2|0
1583672400000|2020-03-08 13:00:00|7880.9|7849.5|7340.2|7310.8|7889.8|7858.4|7301.3|7272.1|0
1583758800000|2020-03-09 13:00:00|6973.8|6946|7505.9|7475.9|7801.2|7770|6950.1|6922.3|0
1583845200000|2020-03-10 13:00:00|7747.9|7716.9|7328.1|7298.9|7749|7718|7328.1|7298.9|0
1583931600000|2020-03-11 13:00:00|7122.4|7094|6770.3|6743.3|7182.8|7154.2|6512.2|6486.2|0
1584018000000|2020-03-12 13:00:00|6146.4|6121.8|7007.3|6979.3|7022.3|6994.3|6001.2|5977.2|0
1584277200000|2020-03-15 13:00:00|6615.3|6588.9|6474.8|6449|6820.4|6793.2|6470.7|6444.9|0
1584363600000|2020-03-16 13:00:00|6430.9|6405.3|6258.3|6233.3|6430.9|6405.3|5981.6|5957.8|0
1584450000000|2020-03-17 13:00:00|6072.7|6048.5|5723.9|5701.1|6072.7|6048.5|5632.2|5609.8|0
1584536400000|2020-03-18 13:00:00|5554.2|5532|5178.6|5158|5554.2|5532|5155.5|5134.9|0
1584622800000|2020-03-19 13:00:00|5579.4|5557.2|5421.3|5399.7|5660.1|5637.5|5371.9|5350.5|0
1584882000000|2020-03-22 13:00:00|5105.6|5085.2|5110.8|5090.4|5246.7|5225.7|4970.7|4950.9|0
1584968400000|2020-03-23 13:00:00|5138.1|5117.5|5382.9|5361.5|5402.2|5380.6|5067.3|5047.1|0
1585054800000|2020-03-24 13:00:00|5759.5|5736.5|5659.3|5636.7|5836.8|5813.4|5539.9|5517.7|0
1585141200000|2020-03-25 13:00:00|5880.3|5856.9|5924.1|5900.5|6085|6060.8|5799.3|5776.1|0
1585227600000|2020-03-26 13:00:00|6124.3|6099.9|5655.3|5632.7|6204.1|6179.3|5641.7|5619.1|0
1585486800000|2020-03-29 13:00:00|5707.4|5684.6|5768.6|5745.6|5793.4|5770.2|5539.1|5516.9|0
1585573200000|2020-03-30 13:00:00|5995.9|5971.9|5845.1|5821.7|6152|6127.4|5794|5770.8|0
1585659600000|2020-03-31 13:00:00|6097.7|6073.3|6321.4|6296.2|6440.4|6414.6|6097.7|6073.3|0
1585746000000|2020-04-01 13:00:00|6147.4|6122.8|6370.9|6345.5|6439.8|6414|6116.4|6092|0
1585832400000|2020-04-02 13:00:00|6992.6|6964.6|6379|6353.6|6995.9|6967.9|6348.7|6323.3|0
1586095200000|2020-04-05 14:00:00|6577.6|6551.4|6751.2|6724.2|6768.5|6741.5|6489.9|6463.9|0
1586181600000|2020-04-06 14:00:00|6973.3|6945.5|6829.7|6802.5|6998.3|6970.3|6678.8|6652.2|0
1586268000000|2020-04-07 14:00:00|6711.3|6684.5|6760.3|6733.3|6807.3|6780.1|6622.3|6595.9|0
1586354400000|2020-04-08 14:00:00|6933.3|6905.7|6922.8|6895.2|6953.7|6925.9|6742.7|6715.7|0
1586786400000|2020-04-13 14:00:00|7036.6|7008.6|7057|7028.8|7061.6|7033.4|6865.8|6838.4|0
1586872800000|2020-04-14 14:00:00|6918.8|6891.2|6803.8|6776.6|6943.7|6915.9|6757.4|6730.4|0
1586959200000|2020-04-15 14:00:00|6657.3|6630.7|6714.8|6688|6777|6750|6599.3|6572.9|0
1587045600000|2020-04-16 14:00:00|6808|6780.8|6824.3|6797.1|6880.1|6852.7|6735.6|6708.8|0
1587304800000|2020-04-19 14:00:00|6679.4|6652.8|6498.4|6472.4|6723.7|6696.9|6497.6|6471.6|0
1587391200000|2020-04-20 14:00:00|6319.8|6294.6|6362.5|6337.1|6493|6467|6293.2|6268|0
1587477600000|2020-04-21 14:00:00|6177.8|6153.2|6307|6281.8|6367.7|6342.3|6085.1|6060.9|0
1587564000000|2020-04-22 14:00:00|6383.5|6358.1|6403.3|6377.7|6477.5|6451.7|6363.5|6338.1|0
1587650400000|2020-04-23 14:00:00|6500|6474|6549.3|6523.1|6614.7|6588.3|6473.5|6447.7|0
1587909600000|2020-04-26 14:00:00|6585.6|6559.4|6539.8|6513.6|6591.8|6565.4|6479.9|6454.1|0
1587996000000|2020-04-27 14:00:00|6513.4|6487.4|6455|6429.2|6564.5|6538.3|6423.8|6398.2|0
1588082400000|2020-04-28 14:00:00|6576.7|6550.5|6783|6756|6836.3|6809.1|6568.1|6541.9|0
1588168800000|2020-04-29 14:00:00|7096.4|7068|7323.5|7294.3|7370.4|7341|6994.2|6966.2|0
1588255200000|2020-04-30 14:00:00|7106.5|7078.1|6939.9|6912.1|7118.7|7090.3|6880.5|6853.1|0
1588514400000|2020-05-03 14:00:00|6744.2|6717.2|6876.9|6849.5|6905.7|6878.1|6600.6|6574.2|0
1588600800000|2020-05-04 14:00:00|7045.7|7017.5|7157.9|7129.3|7188.5|7159.9|6969.1|6941.3|0
1588687200000|2020-05-05 14:00:00|7339.2|7310|7206.2|7177.4|7339.2|7310|7140.3|7111.7|0
1588773600000|2020-05-06 14:00:00|7055.1|7026.9|7093|7064.6|7153|7124.4|7048|7019.8|0
1588860000000|2020-05-07 14:00:00|7185.7|7157.1|7182.4|7153.8|7301.9|7272.7|7151.6|7123|0
1589119200000|2020-05-10 14:00:00|7305|7275.8|7318|7288.8|7372.2|7342.8|7249.4|7220.4|0
1589205600000|2020-05-11 14:00:00|7269.5|7240.5|7131|7102.6|7269.5|7240.5|7093.9|7065.5|0
1589292000000|2020-05-12 14:00:00|6946.4|6918.6|7040.1|7011.9|7049.1|7020.9|6887.5|6860.1|0
1589378400000|2020-05-13 14:00:00|6895.7|6868.1|6871.2|6843.8|6980|6952.2|6866.4|6839|0
1589464800000|2020-05-14 14:00:00|7029.7|7001.7|6976|6948.2|7087|7058.8|6926.6|6899|0
1589724000000|2020-05-17 14:00:00|7132.6|7104.2|7174.8|7146.2|7254.3|7225.3|7132.6|7104.2|0
1589810400000|2020-05-18 14:00:00|7582.7|7552.5|7489.7|7459.9|7598.9|7568.5|7465.4|7435.6|0
1589896800000|2020-05-19 14:00:00|7371.5|7342.1|7427.3|7397.7|7461.2|7431.4|7323.4|7294.2|0
1589983200000|2020-05-20 14:00:00|7609.1|7578.7|7531.3|7501.3|7643.7|7613.1|7513.8|7483.8|0
1590069600000|2020-05-21 14:00:00|7538.5|7508.5|7358.5|7329.1|7594.6|7564.2|7331.5|7302.3|0
1590415200000|2020-05-25 14:00:00|7640.7|7610.1|7758.4|7727.4|7816.7|7785.5|7634.4|7604|0
1590501600000|2020-05-26 14:00:00|7758.2|7727.2|7851.6|7820.2|7940|7908.4|7696|7665.2|0
1590588000000|2020-05-27 14:00:00|7788.8|7757.8|7787.2|7756.2|7921.9|7890.3|7753.8|7722.8|0
1590674400000|2020-05-28 14:00:00|7758.7|7727.7|7736.7|7705.9|7764|7733|7675.4|7644.8|0
1590933600000|2020-05-31 14:00:00|7600.7|7570.3|7813.1|7781.9|7828.4|7797.2|7581|7550.8|0
1591020000000|2020-06-01 14:00:00|7815.2|7784|7852.2|7820.8|7911.1|7879.5|7810.4|7779.2|0
1591106400000|2020-06-02 14:00:00|7996.5|7964.5|8067.2|8035|8073.4|8041.2|7958.7|7926.9|0
1591192800000|2020-06-03 14:00:00|8133.8|8101.4|7974.3|7942.5|8191.4|8158.7|7896|7864.4|0
1591279200000|2020-06-04 14:00:00|7968.6|7936.8|8076.1|8043.9|8102.6|8070.2|7967.3|7935.5|0
1591624800000|2020-06-08 14:00:00|8372.3|8338.9|8449.9|8416.1|8499.9|8465.9|8372.3|8338.9|0
1591711200000|2020-06-09 14:00:00|8239.1|8206.3|8307.4|8274.2|8364.6|8331.2|8205.1|8172.3|0
1591797600000|2020-06-10 14:00:00|8085.7|8053.5|7834.8|7803.6|8122.7|8090.3|7814.9|7783.7|0
1591884000000|2020-06-11 14:00:00|7346.3|7316.9|7535.8|7505.8|7571.8|7541.6|7317.6|7288.4|0
1592143200000|2020-06-14 14:00:00|7492.5|7462.5|7280.8|7251.8|7588.2|7558|7269.3|7240.3|0
1592229600000|2020-06-15 14:00:00|7592.2|7561.8|7695.1|7664.3|7721.1|7690.3|7500.8|7470.8|0
1592316000000|2020-06-16 14:00:00|7741|7710|7736|7705.2|7744.4|7713.4|7603|7572.6|0
1592402400000|2020-06-17 14:00:00|7714.7|7683.9|7732.4|7701.6|7774.6|7743.6|7552.1|7521.9|0
1592488800000|2020-06-18 14:00:00|7875.7|7844.3|7807|7775.8|7878.1|7846.7|7744.9|7713.9|0
1592748000000|2020-06-21 14:00:00|7645.9|7615.3|7732.4|7701.6|7801.3|7770.1|7616.8|7586.4|0
1592834400000|2020-06-22 14:00:00|7833.7|7802.5|7702.8|7672|7866.1|7834.7|7625.4|7595|0
1592920800000|2020-06-23 14:00:00|7747.2|7716.2|7620.5|7590.1|7774.8|7743.8|7609.9|7579.5|0
1593007200000|2020-06-24 14:00:00|7384.9|7355.5|7305.8|7276.6|7474.1|7444.3|7305.8|7276.6|0
1593093600000|2020-06-25 14:00:00|7379.2|7349.8|7411.5|7381.9|7434.6|7405|7301.9|7272.7|0
1593352800000|2020-06-28 14:00:00|7221.4|7192.6|7226.4|7197.6|7272.9|7243.9|7150|7121.4|0
1593439200000|2020-06-29 14:00:00|7406.7|7377.1|7549.1|7518.9|7633.7|7603.3|7383.2|7353.8|0
1593525600000|2020-06-30 14:00:00|7514.9|7484.9|7498.5|7468.5|7565.4|7535.2|7466.3|7436.5|0
1593612000000|2020-07-01 14:00:00|7578.8|7548.6|7627.2|7596.8|7633.2|7602.8|7506|7476|0
1593698400000|2020-07-02 14:00:00|7717.5|7686.7|7557.1|7526.9|7767.6|7736.6|7520.7|7490.7|0
1593957600000|2020-07-05 14:00:00|7588.9|7558.7|7565.2|7535|7617.6|7587.2|7523.4|7493.4|0
1594044000000|2020-07-06 14:00:00|7599.8|7569.4|7432.6|7403|7602.3|7571.9|7423.3|7393.7|0
1594130400000|2020-07-07 14:00:00|7415|7385.4|7312.6|7283.4|7445.6|7415.8|7300.6|7271.4|0
1594216800000|2020-07-08 14:00:00|7410.7|7381.1|7494.8|7464.8|7568.7|7538.5|7371.1|7341.7|0
1594303200000|2020-07-09 14:00:00|7382.2|7352.8|7334.3|7305.1|7402.7|7373.1|7298.8|7269.6|0
1594562400000|2020-07-12 14:00:00|7539.2|7509.2|7418.7|7389.1|7539.2|7509.2|7374|7344.6|0
1594648800000|2020-07-13 14:00:00|7328|7298.8|7379.1|7349.7|7444.9|7415.1|7299|7269.8|0
1594735200000|2020-07-14 14:00:00|7516.1|7486.1|7454.2|7424.4|7554.4|7524.2|7388|7358.6|0
1594821600000|2020-07-15 14:00:00|7492.5|7462.5|7383.4|7354|7495.3|7465.3|7355.9|7326.5|0
1594908000000|2020-07-16 14:00:00|7386|7356.6|7377.1|7347.7|7405.6|7376|7338.2|7309|0
1595167200000|2020-07-19 14:00:00|7313.3|7284.1|7203.5|7174.7|7327.2|7298|7190.2|7161.4|0
1595253600000|2020-07-20 14:00:00|7227|7198.2|7376.6|7347.2|7380.9|7351.5|7175.6|7147|0
1595340000000|2020-07-21 14:00:00|7494.1|7464.1|7440.1|7410.3|7561.5|7531.3|7423.1|7393.5|0
1595426400000|2020-07-22 14:00:00|7482.2|7452.4|7523.4|7493.4|7527.6|7497.6|7438.2|7408.6|0
1595512800000|2020-07-23 14:00:00|7448|7418.2|7433.8|7404.2|7517.5|7487.5|7426.4|7396.8|0
1595772000000|2020-07-26 14:00:00|7348.1|7318.7|7408.3|7378.7|7415.7|7386.1|7326.6|7297.4|0
1595858400000|2020-07-27 14:00:00|7398.1|7368.5|7323.6|7294.4|7454.1|7424.3|7323.6|7294.4|0
1595944800000|2020-07-28 14:00:00|7320.4|7291.2|7202.1|7173.3|7342.6|7313.2|7193.7|7164.9|0
1596031200000|2020-07-29 14:00:00|7260.2|7231.2|7276|7247|7279.4|7250.4|7201.7|7172.9|0
1596117600000|2020-07-30 14:00:00|7133.2|7104.8|7029|7001|7144.4|7115.8|6985.2|6957.4|0
1596376800000|2020-08-02 14:00:00|7025.6|6997.6|7127.2|7098.8|7139.3|7110.8|6950.4|6922.6|0
1596463200000|2020-08-03 14:00:00|7252.6|7223.6|7307.9|7278.7|7324.4|7295.2|7226.1|7197.3|0
1596549600000|2020-08-04 14:00:00|7332.4|7303.2|7274|7245|7364.7|7335.3|7270.3|7241.3|0
1596636000000|2020-08-05 14:00:00|7332.7|7303.5|7390.4|7360.8|7403.6|7374|7328.5|7299.3|0
1596722400000|2020-08-06 14:00:00|7381.5|7352.1|7391|7361.4|7476.5|7446.7|7375.3|7345.9|0
1596981600000|2020-08-09 14:00:00|7478.3|7448.5|7459.7|7429.9|7484.8|7455|7352.4|7323|0
1597068000000|2020-08-10 14:00:00|7488.2|7458.4|7473.3|7443.5|7546|7515.8|7472.5|7442.7|0
1597154400000|2020-08-11 14:00:00|7472.4|7442.6|7487.4|7457.6|7521.8|7491.8|7429.6|7400|0
1597240800000|2020-08-12 14:00:00|7559|7528.8|7474.4|7444.6|7607.4|7577|7453.9|7424.1|0
1597327200000|2020-08-13 14:00:00|7480.8|7451|7537.8|7507.8|7549.1|7518.9|7433.4|7403.8|0
1597586400000|2020-08-16 14:00:00|7476.4|7446.6|7466.2|7436.4|7538.2|7508.2|7439.5|7409.9|0
1597672800000|2020-08-17 14:00:00|7486.5|7456.7|7452.3|7422.5|7486.5|7456.7|7400|7370.4|0
1597759200000|2020-08-18 14:00:00|7417.7|7388.1|7516.2|7486.2|7521.6|7491.6|7370.9|7341.5|0
1597845600000|2020-08-19 14:00:00|7357.8|7328.4|7246.1|7217.1|7366.3|7336.9|7229.2|7200.4|0
1597932000000|2020-08-20 14:00:00|7254.4|7225.4|7337.7|7308.5|7364.2|7334.8|7245.7|7216.7|0
1598191200000|2020-08-23 14:00:00|7291.9|7262.7|7269.1|7240.1|7291.9|7262.7|7231.6|7202.8|0
1598277600000|2020-08-24 14:00:00|7342.1|7312.7|7258.8|7229.8|7389|7359.6|7246.4|7217.4|0
1598364000000|2020-08-25 14:00:00|7247.2|7218.2|7264.1|7235.1|7285|7256|7186.9|7158.3|0
1598450400000|2020-08-26 14:00:00|7213.1|7184.3|7173.9|7145.3|7235.1|7206.3|7117.5|7089.1|0
1598536800000|2020-08-27 14:00:00|7118.5|7090.1|7081.3|7053.1|7136.7|7108.3|7071|7042.8|0
1598796000000|2020-08-30 14:00:00|7112.2|7083.8|7240.6|7211.6|7271.7|7242.7|7112.2|7083.8|0
1598882400000|2020-08-31 14:00:00|7083.2|7055|7075.4|7047.2|7091.3|7062.9|7014.3|6986.3|0
1598968800000|2020-09-01 14:00:00|7088.3|7060.1|7141.2|7112.6|7159.7|7131.1|7048.1|7019.9|0
1599055200000|2020-09-02 14:00:00|7097.6|7069.2|7151.9|7123.3|7163.3|7134.7|7087.6|7059.4|0
1599141600000|2020-09-03 14:00:00|6998|6970|6953.3|6925.5|6998|6970|6935.1|6907.5|0
1599400800000|2020-09-06 14:00:00|6856.5|6829.1|6877|6849.6|6921.9|6894.3|6806|6778.8|0
1599487200000|2020-09-07 14:00:00|6905.9|6878.3|6955.7|6927.9|7002|6974|6904.8|6877.2|0
1599573600000|2020-09-08 14:00:00|6743.8|6716.8|6652.1|6625.5|6752.8|6725.8|6636.9|6610.5|0
1599660000000|2020-09-09 14:00:00|6752.2|6725.2|6644.3|6617.7|6772.1|6745.1|6625.2|6598.8|0
1599746400000|2020-09-10 14:00:00|6545.3|6519.1|6560.6|6534.4|6616|6589.6|6525.3|6499.3|0
1600005600000|2020-09-13 14:00:00|6617.7|6591.3|6665|6638.4|6684.2|6657.6|6617.7|6591.3|0
1600092000000|2020-09-14 14:00:00|6687.4|6660.8|6562.3|6536.1|6700.2|6673.4|6554.5|6528.3|0
1600178400000|2020-09-15 14:00:00|6585.1|6558.9|6610.9|6584.5|6627.8|6601.4|6555.3|6529.1|0
1600264800000|2020-09-16 14:00:00|6623.4|6597|6611.3|6584.9|6696.7|6669.9|6606.3|6579.9|0
1600351200000|2020-09-17 14:00:00|6637.5|6611.1|6606.9|6580.5|6675.7|6649.1|6590.6|6564.2|0
1600610400000|2020-09-20 14:00:00|6590.8|6564.4|6634|6607.6|6678.9|6652.3|6580.7|6554.5|0
1600696800000|2020-09-21 14:00:00|6543.7|6517.5|6536.6|6510.6|6574.3|6548.1|6490.1|6464.1|0
1600783200000|2020-09-22 14:00:00|6584.9|6558.7|6661|6634.4|6664.3|6637.7|6541.1|6514.9|0
1600869600000|2020-09-23 14:00:00|6527|6501|6526.9|6500.9|6585.8|6559.6|6499.9|6473.9|0
1600956000000|2020-09-24 14:00:00|6558.7|6532.5|6635|6608.6|6644.7|6618.1|6530.4|6504.4|0
1601215200000|2020-09-27 14:00:00|6614.7|6588.3|6664.9|6638.3|6716.9|6690.1|6598|6571.6|0
1601301600000|2020-09-28 14:00:00|6727.6|6700.8|6675.1|6648.5|6767|6740|6659.4|6632.8|0
1601388000000|2020-09-29 14:00:00|6585.8|6559.6|6435.1|6409.5|6589.1|6562.7|6431.3|6405.7|0
1601474400000|2020-09-30 14:00:00|6449.2|6423.4|6448.7|6422.9|6504.9|6478.9|6434.2|6408.6|0
1601560800000|2020-10-01 14:00:00|6354.8|6329.4|6189.4|6164.6|6358.9|6333.5|6173.3|6148.7|0
1601816400000|2020-10-04 13:00:00|6310.9|6285.7|6469|6443.2|6473.3|6447.5|6310.9|6285.7|0
1601902800000|2020-10-05 13:00:00|6545.7|6519.5|6597.2|6570.8|6622.2|6595.8|6529.4|6503.4|0
1601989200000|2020-10-06 13:00:00|6635.7|6609.3|6709.3|6682.5|6725.4|6698.6|6573.5|6547.3|0
1602075600000|2020-10-07 13:00:00|6729.8|6703|6696.1|6669.3|6738.8|6711.8|6678|6651.4|0
1602162000000|2020-10-08 13:00:00|6768.2|6741.2|6752.2|6725.2|6787.2|6760.2|6698.1|6671.3|0
1602421200000|2020-10-11 13:00:00|6664.1|6637.5|6681.5|6654.9|6682.5|6655.9|6635.7|6609.3|0
1602507600000|2020-10-12 13:00:00|6690.9|6664.1|6728.9|6702.1|6746.4|6719.4|6655.4|6628.8|0
1602594000000|2020-10-13 13:00:00|6690.1|6663.3|6681.4|6654.8|6701.8|6675|6636.1|6609.7|0
1602680400000|2020-10-14 13:00:00|6710.6|6683.8|6845.9|6818.5|6882.9|6855.5|6710.6|6683.8|0
1602766800000|2020-10-15 13:00:00|6881|6853.6|6771.3|6744.3|6891.8|6864.2|6750.9|6723.9|0
1603026000000|2020-10-18 13:00:00|6800.4|6773.2|6817.9|6790.7|6818.2|6791|6755|6728|0
1603112400000|2020-10-19 13:00:00|6785.2|6758.2|6753.7|6726.7|6824.2|6797|6746|6719|0
1603198800000|2020-10-20 13:00:00|6770.7|6743.7|6847.2|6819.8|6879|6851.6|6770.5|6743.5|0
1603285200000|2020-10-21 13:00:00|6716.5|6689.7|6712.3|6685.5|6740.4|6713.4|6652.6|6626|0
1603371600000|2020-10-22 13:00:00|6779|6752|6796.2|6769|6812.4|6785.2|6744.8|6717.8|0
1603630800000|2020-10-25 13:00:00|6801.4|6774.2|6818.2|6791|6873.8|6846.4|6778.4|6751.4|0
1603717200000|2020-10-26 13:00:00|6713.3|6686.5|6628.7|6602.3|6721.6|6694.8|6576.8|6550.6|0
1603803600000|2020-10-27 13:00:00|6532.4|6506.4|6545.8|6519.6|6560.7|6534.5|6505.7|6479.7|0
1603890000000|2020-10-28 13:00:00|6377.5|6352.1|6349.6|6324.2|6403.5|6377.9|6305.5|6280.3|0
1603976400000|2020-10-29 13:00:00|6410.2|6384.6|6355.3|6329.9|6431.2|6405.6|6313.1|6287.9|0
1604235600000|2020-11-01 13:00:00|6364.8|6339.4|6302.3|6277.1|6371.4|6346|6275.4|6250.4|0
1604322000000|2020-11-02 13:00:00|6431.4|6405.8|6607.3|6580.9|6650.5|6623.9|6415.9|6390.3|0
1604408400000|2020-11-03 13:00:00|6591.1|6564.7|6622.1|6595.7|6667.6|6641|6470|6444.2|0
1604494800000|2020-11-04 13:00:00|6677.5|6650.9|6566.7|6540.5|6684.1|6657.5|6530.4|6504.4|0
1604581200000|2020-11-05 13:00:00|6614.4|6588|6565.7|6539.5|6634.1|6607.7|6561.8|6535.6|0
1604840400000|2020-11-08 13:00:00|6605.3|6578.9|6689.1|6662.3|6698.7|6671.9|6579.2|6553|0
1604926800000|2020-11-09 13:00:00|7243|7214|7252.4|7223.4|7298.4|7269.2|7158.9|7130.3|0
1605013200000|2020-11-10 13:00:00|7408.1|7378.5|7629.2|7598.8|7634.3|7603.9|7388|7358.6|0
1605099600000|2020-11-11 13:00:00|7593.3|7562.9|7542.9|7512.7|7625.2|7594.8|7524.1|7494.1|0
1605186000000|2020-11-12 13:00:00|7452.6|7422.8|7517.3|7487.3|7534.2|7504.2|7386.3|7356.9|0
1605445200000|2020-11-15 13:00:00|7614.5|7584.1|7642.5|7611.9|7642.5|7611.9|7612.8|7582.4|0
1605531600000|2020-11-16 13:00:00|7864.1|7832.7|7899.4|7867.8|7935.3|7903.7|7853|7821.6|0
1605618000000|2020-11-17 13:00:00|7940|7908.4|7841.5|7810.1|7951.7|7919.9|7834.8|7803.6|0
1605704400000|2020-11-18 13:00:00|7814.9|7783.7|7850.9|7819.5|7882.5|7851.1|7751|7720|0
1605790800000|2020-11-19 13:00:00|7825.9|7794.7|7776.5|7745.5|7862|7830.6|7734.4|7703.6|0
1606050000000|2020-11-22 13:00:00|7928.9|7897.3|7968.6|7936.8|7983.8|7952|7869.1|7837.7|0
1606136400000|2020-11-23 13:00:00|8190.1|8157.5|8248.9|8215.9|8255.1|8222.1|8134.8|8102.4|0
1606222800000|2020-11-24 13:00:00|8502.3|8468.3|8482.1|8448.3|8575.4|8541.2|8418.1|8384.5|0
1606309200000|2020-11-25 13:00:00|8461.6|8427.8|8396|8362.4|8489.6|8455.8|8377.2|8343.8|0
1606395600000|2020-11-26 13:00:00|8277.8|8244.8|8260.7|8227.7|8308.7|8275.5|8179.7|8147.1|0
1606654800000|2020-11-29 13:00:00|8290|8257|8216|8183.2|8319.2|8286|8173.4|8140.8|0
1606741200000|2020-11-30 13:00:00|8079.2|8047|8140.3|8107.9|8152.9|8120.3|7986.7|7954.9|0
1606827600000|2020-12-01 13:00:00|8106.8|8074.4|8152.6|8120|8162.6|8130|8040|8008|0
1606914000000|2020-12-02 13:00:00|8257.4|8224.4|8282.4|8249.4|8310.1|8276.9|8198|8165.2|0
1607000400000|2020-12-03 13:00:00|8304.8|8271.6|8340.3|8307.1|8358.3|8324.9|8293.6|8260.4|0
1607259600000|2020-12-06 13:00:00|8453.9|8420.1|8441.9|8408.2|8507.8|8473.8|8416|8382.4|0
1607346000000|2020-12-07 13:00:00|8317.9|8284.7|8340.7|8307.5|8400.6|8367|8299.6|8266.4|0
1607432400000|2020-12-08 13:00:00|8363.3|8329.9|8341.8|8308.4|8363.3|8329.9|8286.5|8253.5|0
1607518800000|2020-12-09 13:00:00|8276.6|8243.6|8318.6|8285.4|8320|8286.8|8227.2|8194.4|0
1607605200000|2020-12-10 13:00:00|8381.4|8348|8432|8398.4|8481.6|8447.8|8380.3|8346.9|0
1607864400000|2020-12-13 13:00:00|8435.9|8402.3|8391.1|8357.7|8436.9|8403.3|8339.3|8306.1|0
1607950800000|2020-12-14 13:00:00|8268.3|8235.3|8199.7|8166.9|8273.2|8240.2|8195.1|8162.3|0
1608037200000|2020-12-15 13:00:00|8315.2|8282|8184.6|8152|8315.2|8282|8178.7|8146.1|0
1608123600000|2020-12-16 13:00:00|8188.5|8155.9|8332.1|8298.9|8337.1|8303.9|8154.7|8122.1|0
1608210000000|2020-12-17 13:00:00|8298.8|8265.6|8198.6|8165.8|8303.9|8270.7|8172.4|8139.8|0
1608469200000|2020-12-20 13:00:00|8155.7|8123.1|8118.7|8086.3|8171.2|8138.6|8073|8040.8|0
1608555600000|2020-12-21 13:00:00|8002.3|7970.3|7887.7|7856.3|8014.3|7982.3|7873.5|7842.1|0
1608642000000|2020-12-22 13:00:00|7884|7852.6|7993.9|7961.9|8020.6|7988.6|7884|7852.6|0
1608728400000|2020-12-23 13:00:00|8116.9|8084.5|8101.1|8068.7|8190.2|8157.6|8092.9|8060.5|0
1609160400000|2020-12-28 13:00:00|8174.9|8142.3|8135.7|8103.3|8212|8179.2|8061.1|8028.9|0
1609246800000|2020-12-29 13:00:00|8088.8|8056.6|8137.3|8104.9|8143.3|8110.7|8042|8009.8|0
1609333200000|2020-12-30 13:00:00|8166.1|8133.5|8085.9|8053.7|8191|8158.4|8085.9|8053.7|0
1609678800000|2021-01-03 13:00:00|8097.5|8065.1|8186.5|8153.9|8194.9|8162.1|8050.4|8018.2|0
1609765200000|2021-01-04 13:00:00|8037.6|8005.6|8083|8050.8|8109.4|8077|8024.1|7992.1|0
1609851600000|2021-01-05 13:00:00|8290.2|8257.2|8220.9|8188.1|8366.3|8332.9|8147.5|8114.9|0
1609938000000|2021-01-06 13:00:00|8408.3|8374.7|8597.3|8562.9|8606|8571.6|8393.6|8360|0
1610024400000|2021-01-07 13:00:00|8636|8601.6|8691.1|8656.5|8732.3|8697.5|8549.8|8515.6|0
1610283600000|2021-01-10 13:00:00|8826.3|8791.1|8795.7|8760.5|8953.1|8917.3|8760.4|8725.4|0
1610370000000|2021-01-11 13:00:00|8835.6|8800.4|8736.8|8702|8889.7|8854.3|8727.6|8692.8|0
1610456400000|2021-01-12 13:00:00|8899.7|8864.1|9084.1|9047.9|9099.2|9062.8|8899.7|8864.1|0
1610542800000|2021-01-13 13:00:00|9048.2|9012|9072.5|9036.3|9122|9085.6|9003.7|8967.7|0
1610629200000|2021-01-14 13:00:00|9156.3|9119.7|9088.7|9052.5|9243.1|9206.3|9076|9039.8|0
1610888400000|2021-01-17 13:00:00|8944.1|8908.3|9021|8985|9024.1|8988.1|8837.4|8802.2|0
1610974800000|2021-01-18 13:00:00|9045.5|9009.3|9075|9038.8|9093.9|9057.5|8977|8941.2|0
1611061200000|2021-01-19 13:00:00|9153.6|9117|9212.8|9176|9228.3|9191.5|9123.2|9086.8|0
1611147600000|2021-01-20 13:00:00|9255.2|9218.2|9143.4|9106.8|9263|9226|9108.2|9071.8|0
1611234000000|2021-01-21 13:00:00|9013.6|8977.6|8970.5|8934.7|9035.2|8999.2|8936|8900.4|0
1611493200000|2021-01-24 13:00:00|8936.5|8900.9|8850.6|8815.2|8941|8905.4|8824.5|8789.3|0
1611666000000|2021-01-26 13:00:00|8672.7|8638.1|8583|8548.8|8705.8|8671|8543.1|8508.9|0
1611752400000|2021-01-27 13:00:00|8322|8288.8|8367.5|8334.1|8411.1|8377.5|8269.5|8236.5|0
1611838800000|2021-01-28 13:00:00|8409.9|8376.3|8163.6|8131|8409.9|8376.3|8134.4|8102|0
1612098000000|2021-01-31 13:00:00|8035.3|8003.3|8205.3|8172.5|8209.6|8176.8|7892.4|7860.8|0
1612184400000|2021-02-01 13:00:00|8261.1|8228.1|8329.5|8296.3|8353.5|8320.1|8224.5|8191.7|0
1612270800000|2021-02-02 13:00:00|8446|8412.2|8465.9|8432.1|8553.5|8519.3|8410.6|8377|0
1612357200000|2021-02-03 13:00:00|8483.3|8449.5|8328.7|8295.5|8502.7|8468.7|8290.3|8257.3|0
1612443600000|2021-02-04 13:00:00|8462.3|8428.5|8413.8|8380.2|8483.6|8449.8|8399.6|8366|0
1612702800000|2021-02-07 13:00:00|8440.5|8406.9|8483.7|8449.9|8492.4|8458.4|8389.2|8355.8|0
1612789200000|2021-02-08 13:00:00|8544.7|8510.5|8431.9|8398.3|8561|8526.8|8425.4|8391.8|0
1612875600000|2021-02-09 13:00:00|8494.5|8460.5|8421.4|8387.8|8516.5|8482.5|8416.3|8382.7|0
1612962000000|2021-02-10 13:00:00|8396.6|8363|8385.9|8352.5|8491.1|8457.3|8380|8346.6|0
1613048400000|2021-02-11 13:00:00|8340|8306.8|8271.7|8238.7|8363.7|8330.3|8245|8212|0
1613307600000|2021-02-14 13:00:00|8336.4|8303.2|8379|8345.6|8448.5|8414.7|8336.4|8303.2|0
1613394000000|2021-02-15 13:00:00|8447.9|8414.1|8525.3|8491.3|8564.7|8530.5|8427.9|8394.3|0
1613480400000|2021-02-16 13:00:00|8523.2|8489.2|8584.7|8550.5|8601.6|8567.2|8437.1|8403.5|0
1613566800000|2021-02-17 13:00:00|8612.6|8578.2|8435.7|8402.1|8613.4|8579|8420|8386.4|0
1613653200000|2021-02-18 13:00:00|8377.8|8344.4|8133.1|8100.7|8391.4|8358|8123.5|8091.1|0
1613912400000|2021-02-21 13:00:00|8104.4|8072|8087.4|8055.2|8181.6|8149|8012.7|7980.7|0
1613998800000|2021-02-22 13:00:00|8241.6|8208.6|8472.8|8439|8489.9|8456.1|8231.4|8198.6|0
1614085200000|2021-02-23 13:00:00|8523.8|8489.8|8421.8|8388.2|8534.1|8500.1|8371.6|8338.2|0
1614171600000|2021-02-24 13:00:00|8604.4|8570|8571.9|8537.7|8664.8|8630.2|8560.5|8526.3|0
1614258000000|2021-02-25 13:00:00|8394.8|8361.2|8354.1|8320.7|8439.4|8405.8|8336|8302.8|0
1614517200000|2021-02-28 13:00:00|8384.1|8350.7|8482.1|8448.3|8506.5|8472.5|8329.6|8296.4|0
1614603600000|2021-03-01 13:00:00|8502.1|8468.1|8346|8312.6|8539.4|8505.4|8337.6|8304.4|0
1614690000000|2021-03-02 13:00:00|8283|8250|8367.6|8334.2|8409.4|8375.8|8282|8249|0
1614776400000|2021-03-03 13:00:00|8417.7|8384.1|8342.2|8308.8|8460.4|8426.6|8275.6|8242.6|0
1614862800000|2021-03-04 13:00:00|8476|8442.2|8583.2|8549|8617.8|8583.4|8457.2|8423.4|0
1615122000000|2021-03-07 13:00:00|8680.7|8646.1|8639.2|8604.8|8758.8|8723.8|8632.6|8598.2|0
1615208400000|2021-03-08 13:00:00|8668.7|8634.1|8603.4|8569|8683.2|8648.6|8588.8|8554.6|0
1615294800000|2021-03-09 13:00:00|8481.7|8447.9|8376.2|8342.8|8501.3|8467.3|8352|8318.6|0
1615381200000|2021-03-10 13:00:00|8427|8393.4|8376.5|8343.1|8469.4|8435.6|8257.5|8224.5|0
1615467600000|2021-03-11 13:00:00|8482.2|8448.4|8535.6|8501.6|8588.1|8553.9|8477.6|8443.8|0
1615726800000|2021-03-14 13:00:00|8611.6|8577.2|8575.5|8541.3|8616|8581.6|8532.5|8498.5|0
1615813200000|2021-03-15 13:00:00|8522.2|8488.2|8551.7|8517.5|8583.2|8549|8471.7|8437.9|0
1615899600000|2021-03-16 13:00:00|8544.2|8510|8443.2|8409.4|8555|8520.8|8386.5|8353.1|0
1615986000000|2021-03-17 13:00:00|8454.4|8420.6|8463.5|8429.7|8539.2|8505.2|8431.1|8397.5|0
1616072400000|2021-03-18 13:00:00|8196.2|8163.4|8303.4|8270.2|8361.2|8327.8|8167.9|8135.3|0
1616331600000|2021-03-21 13:00:00|8359.8|8326.4|8502.7|8468.7|8517.9|8483.9|8359.5|8326.1|0
1616418000000|2021-03-22 13:00:00|8475.2|8441.4|8415.8|8382.2|8551.2|8517|8396.5|8362.9|0
1616504400000|2021-03-23 13:00:00|8289.4|8256.4|8357.8|8324.4|8388.8|8355.4|8262.3|8229.3|0
1616590800000|2021-03-24 13:00:00|8415.8|8382.2|8354.8|8321.4|8481.6|8447.8|8346.8|8313.4|0
1616677200000|2021-03-25 13:00:00|8436.9|8403.3|8453.6|8419.8|8511.6|8477.6|8429|8395.4|0
1616936400000|2021-03-28 13:00:00|8538|8504|8456.5|8422.7|8593.3|8558.9|8437|8403.4|0
1617022800000|2021-03-29 13:00:00|8473.5|8439.7|8326.5|8293.3|8484.1|8450.3|8302.2|8269|0
1617109200000|2021-03-30 13:00:00|8362.7|8329.3|8339.3|8306.1|8448.2|8414.4|8331.1|8297.9|0
1617195600000|2021-03-31 13:00:00|8316.4|8283.2|8301.4|8268.2|8337.5|8304.3|8255.1|8222.1|0
1617631200000|2021-04-05 14:00:00|8350.8|8317.4|8314.5|8281.3|8370.9|8337.5|8252.4|8219.4|0
1617717600000|2021-04-06 14:00:00|8324.7|8291.5|8400.9|8367.3|8420.4|8386.8|8306.8|8273.6|0
1617804000000|2021-04-07 14:00:00|8472.3|8438.5|8439.2|8405.6|8494.2|8460.2|8421.6|8388|0
1617890400000|2021-04-08 14:00:00|8405.1|8371.5|8381.3|8347.9|8405.1|8371.5|8330.1|8296.9|0
1618149600000|2021-04-11 14:00:00|8346.6|8313.2|8354.3|8320.9|8374.8|8341.4|8304.1|8270.9|0
1618236000000|2021-04-12 14:00:00|8320.2|8287|8303.4|8270.2|8372.9|8339.5|8297.2|8264|0
1618322400000|2021-04-13 14:00:00|8250.8|8217.8|8312.5|8279.3|8384.8|8351.4|8250.8|8217.8|0
1618408800000|2021-04-14 14:00:00|8395.3|8361.7|8425.6|8392|8473.9|8440.1|8395.3|8361.7|0
1618495200000|2021-04-15 14:00:00|8344.6|8311.2|8292.8|8259.6|8344.6|8311.2|8244.4|8211.4|0
1618754400000|2021-04-18 14:00:00|8261.3|8228.3|8188.9|8156.3|8261.3|8228.3|8174.5|8141.9|0
1618840800000|2021-04-19 14:00:00|8138.1|8105.7|8085|8052.8|8197.2|8164.4|8079|8046.8|0
1618927200000|2021-04-20 14:00:00|7918.9|7887.3|7957.5|7925.7|7972.4|7940.6|7851.8|7820.4|0
1619013600000|2021-04-21 14:00:00|7827.1|7795.9|7909|7877.4|7918.8|7887.2|7815.1|7783.9|0
1619100000000|2021-04-22 14:00:00|7882.2|7850.8|7941.3|7909.5|7943.8|7912|7873.6|7842.2|0
1619359200000|2021-04-25 14:00:00|7931.3|7899.7|7906.5|7874.9|7977.2|7945.4|7897.9|7866.3|0
1619445600000|2021-04-26 14:00:00|7886.2|7854.8|7902.7|7871.1|7934.1|7902.5|7863.3|7831.9|0
1619532000000|2021-04-27 14:00:00|7958.6|7926.8|7978|7946.2|8016.7|7984.7|7944.5|7912.7|0
1619618400000|2021-04-28 14:00:00|8063.3|8031.1|8045.3|8013.1|8085.3|8053.1|8018.5|7986.5|0
1619704800000|2021-04-29 14:00:00|7933.9|7902.3|7894.6|7863|7946.7|7914.9|7882.2|7850.8|0
1619964000000|2021-05-02 14:00:00|7869|7837.6|7813.5|7782.3|7885.4|7854|7809.3|7778.1|0
1620050400000|2021-05-03 14:00:00|7901.4|7869.8|7938.4|7906.8|7962.2|7930.4|7901.4|7869.8|0
1620136800000|2021-05-04 14:00:00|7976.4|7944.6|7964.1|7932.3|8048|8015.8|7955.9|7924.1|0
1620223200000|2021-05-05 14:00:00|8005.8|7973.8|7979|7947.2|8036|8004|7942.3|7910.5|0
1620309600000|2021-05-06 14:00:00|8009|7977|8035|8003|8057.8|8025.6|7977.7|7945.9|0
1620568800000|2021-05-09 14:00:00|8083.8|8051.6|8119.4|8087|8137.1|8104.7|8072.5|8040.3|0
1620655200000|2021-05-10 14:00:00|8018.3|7986.3|7921.1|7889.5|8044.3|8012.1|7898.1|7866.5|0
1620741600000|2021-05-11 14:00:00|7800.9|7769.7|7749.1|7718.1|7856.5|7825.1|7710.2|7679.4|0
1620828000000|2021-05-12 14:00:00|7784.6|7753.6|7738.1|7707.3|7826.4|7795.2|7729.2|7698.4|0
1620914400000|2021-05-13 14:00:00|7830.7|7799.5|7891.4|7859.8|7907.3|7875.7|7810.5|7779.3|0
1621173600000|2021-05-16 14:00:00|8041.6|8009.4|7976|7944.2|8051.1|8018.9|7938.3|7906.7|0
1621260000000|2021-05-17 14:00:00|8011.3|7979.3|8102.2|8069.8|8115.2|8082.8|8004.6|7972.6|0
1621346400000|2021-05-18 14:00:00|7929.6|7898|7876.9|7845.5|7931.3|7899.7|7842.5|7811.1|0
1621432800000|2021-05-19 14:00:00|7818.1|7786.9|7858.7|7827.3|7876.1|7844.7|7766.3|7735.3|0
1621519200000|2021-05-20 14:00:00|7827.6|7796.4|7712.3|7681.5|7827.6|7796.4|7679.9|7649.3|0
1621778400000|2021-05-23 14:00:00|7710.5|7679.7|7789.7|7758.7|7797.6|7766.4|7694|7663.2|0
1621864800000|2021-05-24 14:00:00|7844|7812.6|7807.4|7776.2|7868.5|7837.1|7786.2|7755.2|0
1621951200000|2021-05-25 14:00:00|7753.4|7722.4|7787.4|7756.4|7818.8|7787.6|7728.8|7698|0
1622037600000|2021-05-26 14:00:00|7810.1|7778.9|7777.6|7746.6|7842.7|7811.3|7765|7734|0
1622124000000|2021-05-27 14:00:00|7865.5|7834.1|7878.3|7846.9|7916.4|7884.8|7839|7807.8|0
1622383200000|2021-05-30 14:00:00|7849.5|7818.1|7767.9|7736.9|7849.5|7818.1|7742.8|7711.8|0
1622469600000|2021-05-31 14:00:00|7811.9|7780.7|7870.1|7838.7|7877.1|7845.7|7783.9|7752.9|0
1622556000000|2021-06-01 14:00:00|8021.1|7989.1|8173|8140.4|8188.5|8155.9|8000.6|7968.6|0
1622642400000|2021-06-02 14:00:00|8288.4|8255.4|8454.2|8420.4|8460.4|8426.6|8280.4|8247.4|0
1622728800000|2021-06-03 14:00:00|8437.5|8403.9|8540.2|8506.2|8550.9|8516.7|8437.5|8403.9|0
1622988000000|2021-06-06 14:00:00|8497.6|8463.6|8553.9|8519.7|8632.5|8598.1|8487.6|8453.8|0
1623074400000|2021-06-07 14:00:00|8570.2|8536|8561.8|8527.6|8597.3|8562.9|8516.2|8482.2|0
1623160800000|2021-06-08 14:00:00|8595.2|8560.8|8558.5|8524.3|8637|8602.6|8532.9|8498.9|0
1623247200000|2021-06-09 14:00:00|8534.7|8500.7|8465.7|8431.9|8534.7|8500.7|8432.9|8399.3|0
1623333600000|2021-06-10 14:00:00|8425.5|8391.9|8504.8|8470.8|8538.9|8504.9|8397.5|8363.9|0
1623679200000|2021-06-14 14:00:00|8547.8|8513.6|8516.9|8482.9|8549.2|8515|8469.9|8436.1|0
1623765600000|2021-06-15 14:00:00|8625|8590.6|8636.9|8602.5|8687.9|8653.3|8615.8|8581.4|0
1623852000000|2021-06-16 14:00:00|8648.4|8613.8|8474.7|8440.9|8656.8|8622.2|8452.8|8419|0
1623938400000|2021-06-17 14:00:00|8365.4|8332|8317.9|8284.7|8396.2|8362.6|8278.3|8245.3|0
1624197600000|2021-06-20 14:00:00|8149.7|8117.1|8171|8138.4|8204.9|8172.1|8135.6|8103.2|0
1624284000000|2021-06-21 14:00:00|8355|8321.6|8334.2|8301|8390|8356.6|8266.3|8233.3|0
1624370400000|2021-06-22 14:00:00|8269.6|8236.6|8227.9|8195.1|8276|8243|8209.4|8176.6|0
1624456800000|2021-06-23 14:00:00|8187.3|8154.7|8105.4|8073|8213.3|8180.5|8101.8|8069.4|0
1624543200000|2021-06-24 14:00:00|8105.6|8073.2|8132.5|8100.1|8153.2|8120.6|8094.5|8062.1|0
1624802400000|2021-06-27 14:00:00|8161.1|8128.5|8146.8|8114.2|8188.6|8156|8122.1|8089.7|0
1624888800000|2021-06-28 14:00:00|7996.9|7964.9|8088.8|8056.6|8099|8066.6|7984.2|7952.4|0
1624975200000|2021-06-29 14:00:00|8099.9|8067.5|8076.5|8044.3|8131.5|8099.1|8020.3|7988.3|0
1625061600000|2021-06-30 14:00:00|8090.7|8058.5|8044.3|8012.1|8112.5|8080.1|8024.8|7992.8|0
1625148000000|2021-07-01 14:00:00|8158.5|8125.9|8163.1|8130.5|8211.8|8179|8140.5|8108.1|0
1625407200000|2021-07-04 14:00:00|8219.2|8186.4|8333.3|8300.1|8365.3|8331.9|8185.9|8153.3|0
1625493600000|2021-07-05 14:00:00|8427.3|8393.7|8481.3|8447.5|8527.7|8493.7|8421|8387.4|0
1625580000000|2021-07-06 14:00:00|8318.7|8285.5|8304.4|8271.2|8343|8309.6|8261.8|8228.8|0
1625666400000|2021-07-07 14:00:00|8298.6|8265.4|8291.2|8258.2|8344.5|8311.1|8243.2|8210.2|0
1625752800000|2021-07-08 14:00:00|8321.9|8288.7|8264.1|8231.1|8363.6|8330.2|8234.8|8202|0
1626012000000|2021-07-11 14:00:00|8408.6|8375|8278|8245|8408.6|8375|8260|8227|0
1626098400000|2021-07-12 14:00:00|8316.2|8283|8237|8204.2|8321.4|8288.2|8231.5|8198.7|0
1626184800000|2021-07-13 14:00:00|8300.4|8267.2|8247|8214|8328.3|8295.1|8241.1|8208.3|0
1626271200000|2021-07-14 14:00:00|8209.9|8177.1|8223.6|8190.8|8248.1|8215.1|8180.9|8148.3|0
1626357600000|2021-07-15 14:00:00|8164.1|8131.5|8177.9|8145.3|8202.9|8170.1|8161.2|8128.6|0
1626616800000|2021-07-18 14:00:00|8073.6|8041.4|8010.7|7978.7|8087.5|8055.3|7978.2|7946.4|0
1626703200000|2021-07-19 14:00:00|7867.3|7835.9|7895.6|7864|7931.6|7900|7812.1|7780.9|0
1626789600000|2021-07-20 14:00:00|7960|7928.2|7927.5|7895.9|8029.9|7997.9|7922|7890.4|0
1626876000000|2021-07-21 14:00:00|8061.7|8029.5|8125|8092.6|8147.1|8114.5|8061.7|8029.5|0
1626962400000|2021-07-22 14:00:00|8027|7995|8035.1|8003.1|8085.1|8052.9|8018.7|7986.7|0
1627221600000|2021-07-25 14:00:00|8028.3|7996.3|7929.9|7898.3|8028.3|7996.3|7925.2|7893.6|0
1627308000000|2021-07-26 14:00:00|7992.4|7960.4|8036.5|8004.5|8048.3|8016.1|7990|7958.2|0
1627394400000|2021-07-27 14:00:00|7997.6|7965.6|7940.5|7908.9|8001.3|7969.3|7920.3|7888.7|0
1627480800000|2021-07-28 14:00:00|7925.1|7893.5|7941.8|7910|7953.9|7922.1|7919.2|7887.6|0
1627567200000|2021-07-29 14:00:00|7922.7|7891.1|7866.9|7835.5|7957.6|7925.8|7866.9|7835.5|0
1627826400000|2021-08-01 14:00:00|7983.4|7951.6|7970.5|7938.7|8029.6|7997.6|7942|7910.2|0
1627912800000|2021-08-02 14:00:00|7930.4|7898.8|7865.9|7834.5|7951.9|7920.1|7857|7825.6|0
1627999200000|2021-08-03 14:00:00|7858|7826.6|7932.3|7900.7|7953.8|7922|7842.3|7810.9|0
1628085600000|2021-08-04 14:00:00|7870.3|7838.9|7853.6|7822.2|7874.5|7843.1|7815.6|7784.4|0
1628172000000|2021-08-05 14:00:00|7859.2|7827.8|7918.3|7886.7|7923.8|7892.2|7851.7|7820.3|0
1628431200000|2021-08-08 14:00:00|7899.7|7868.1|7873.5|7842.1|7934.8|7903.2|7870.2|7838.8|0
1628517600000|2021-08-09 14:00:00|7856.4|7825|7812.3|7781.1|7875.5|7844.1|7811.3|7780.1|0
1628604000000|2021-08-10 14:00:00|7867.3|7835.9|7881.2|7849.8|7929|7897.4|7866.5|7835.1|0
1628690400000|2021-08-11 14:00:00|7919.6|7888|7914.4|7882.8|7940.6|7909|7900|7868.4|0
1628776800000|2021-08-12 14:00:00|7887.2|7855.8|7969.3|7937.5|7973.8|7942|7887.1|7855.7|0
1629036000000|2021-08-15 14:00:00|7922.5|7890.9|7735.3|7704.5|7928.2|7896.6|7730.5|7699.7|0
1629122400000|2021-08-16 14:00:00|7701.6|7670.8|7624.2|7593.8|7701.6|7670.8|7553.7|7523.5|0
1629208800000|2021-08-17 14:00:00|7473.3|7443.5|7586.8|7556.6|7669.5|7638.9|7473.3|7443.5|0
1629295200000|2021-08-18 14:00:00|7469.7|7439.9|7383.2|7353.8|7475.1|7445.3|7374.3|7344.9|0
1629381600000|2021-08-19 14:00:00|7310|7280.8|7360.6|7331.2|7406.3|7376.7|7285.4|7256.4|0
1629640800000|2021-08-22 14:00:00|7285.9|7256.9|7350.4|7321|7376.3|7346.9|7269.5|7240.5|0
1629727200000|2021-08-23 14:00:00|7496.7|7466.7|7553.6|7523.4|7557.3|7527.1|7470.4|7440.6|0
1629813600000|2021-08-24 14:00:00|7635.6|7605.2|7580.8|7550.6|7635.6|7605.2|7520.3|7490.3|0
1629900000000|2021-08-25 14:00:00|7561.6|7531.4|7513.7|7483.7|7571.3|7541.1|7500.5|7470.5|0
1629986400000|2021-08-26 14:00:00|7467.4|7437.6|7510.1|7480.1|7527.3|7497.3|7456.2|7426.4|0
1630245600000|2021-08-29 14:00:00|7587.5|7557.3|7584.9|7554.7|7650.4|7619.8|7555.7|7525.5|0
1630332000000|2021-08-30 14:00:00|7502.7|7472.7|7469.7|7439.9|7510.3|7480.3|7428.8|7399.2|0
1630418400000|2021-08-31 14:00:00|7436|7406.4|7533.8|7503.8|7556.5|7526.3|7436|7406.4|0
1630504800000|2021-09-01 14:00:00|7587.6|7557.4|7604.8|7574.4|7622.2|7591.8|7535.1|7505.1|0
1630591200000|2021-09-02 14:00:00|7702.3|7671.5|7668.7|7638.1|7756.1|7725.1|7634.4|7604|0
1630850400000|2021-09-05 14:00:00|7572.9|7542.7|7516.8|7486.8|7572.9|7542.7|7470.3|7440.5|0
1630936800000|2021-09-06 14:00:00|7546|7515.8|7584|7553.8|7597.2|7566.8|7521|7491|0
1631023200000|2021-09-07 14:00:00|7523.8|7493.8|7598.8|7568.4|7604.1|7573.7|7520.1|7490.1|0
1631109600000|2021-09-08 14:00:00|7571.3|7541.1|7452.7|7422.9|7571.3|7541.1|7423.4|7393.8|0
1631196000000|2021-09-09 14:00:00|7499.5|7469.5|7512|7482|7580.1|7549.9|7466.8|7437|0
1631455200000|2021-09-12 14:00:00|7573.4|7543.2|7607.6|7577.2|7648.1|7617.5|7564.7|7534.5|0
1631541600000|2021-09-13 14:00:00|7777.1|7746.1|7953.8|7922|7958.7|7926.9|7774.8|7743.8|0
1631628000000|2021-09-14 14:00:00|7877.4|7846|7777|7746|7877.4|7846|7766.2|7735.2|0
1631714400000|2021-09-15 14:00:00|7799.9|7768.7|7878.2|7846.8|7938.3|7906.7|7799.9|7768.7|0
1631800800000|2021-09-16 14:00:00|7764.6|7733.6|7786.5|7755.5|7791.7|7760.5|7732.7|7701.9|0
1632060000000|2021-09-19 14:00:00|7626.1|7595.7|7558.7|7528.5|7647.7|7617.1|7500.4|7470.4|0
1632146400000|2021-09-20 14:00:00|7483.6|7453.8|7680.7|7650.1|7701.5|7670.7|7483.6|7453.8|0
1632232800000|2021-09-21 14:00:00|7700.6|7669.8|7839|7807.8|7877.2|7845.8|7685.4|7654.8|0
1632319200000|2021-09-22 14:00:00|7991.6|7959.6|8057.5|8025.3|8062.1|8029.9|7963.6|7931.8|0
1632405600000|2021-09-23 14:00:00|8223.6|8190.8|8161.7|8129.1|8250.8|8217.8|8118.7|8086.3|0
1632664800000|2021-09-26 14:00:00|8293|8259.8|8332.8|8299.6|8368.1|8334.7|8257.3|8224.3|0
1632751200000|2021-09-27 14:00:00|8528.7|8494.7|8665.4|8630.8|8666.9|8632.3|8519.6|8485.6|0
1632837600000|2021-09-28 14:00:00|8534|8500|8481.7|8447.9|8612.2|8577.8|8459|8425.2|0
1632924000000|2021-09-29 14:00:00|8596.5|8562.1|8639.6|8605.2|8659.9|8625.3|8587.9|8553.7|0
1633010400000|2021-09-30 14:00:00|8504.1|8470.1|8566.3|8532.1|8575.2|8541|8467.7|8433.9|0
1633438800000|2021-10-05 13:00:00|8924|8888.4|8924.2|8888.6|8924.2|8888.6|8924|8888.4|0
1633870800000|2021-10-10 13:00:00|9082.1|9045.9|9067.7|9031.5|9092.2|9056|9019.6|8983.6|0
1633957200000|2021-10-11 13:00:00|9072.5|9036.3|8981.6|8945.8|9135.2|9098.8|8911.6|8876|0
1634043600000|2021-10-12 13:00:00|9029|8993|9011.4|8975.4|9072.1|9035.9|8982.4|8946.6|0
1634130000000|2021-10-13 13:00:00|8985.9|8950.1|8936.1|8900.5|8985.9|8950.1|8875|8839.6|0
1634216400000|2021-10-14 13:00:00|9007.9|8971.9|8959.1|8923.3|9020.8|8984.8|8927.5|8891.9|0
1634475600000|2021-10-17 13:00:00|9054.7|9018.5|9001|8965|9054.9|9018.7|8958.1|8922.3|0
1634562000000|2021-10-18 13:00:00|8966.7|8930.9|8986.8|8951|9071.2|9035|8963.5|8927.7|0
1634648400000|2021-10-19 13:00:00|8990.8|8955|8878.2|8842.8|8999.1|8963.1|8836.6|8801.4|0
1634734800000|2021-10-20 13:00:00|8877.1|8841.7|8753.6|8718.6|8877.1|8841.7|8746.4|8711.4|0
1634821200000|2021-10-21 13:00:00|8632.7|8598.3|8557.5|8523.3|8664.5|8629.9|8532.1|8498.1|0
1635080400000|2021-10-24 13:00:00|8651.9|8617.3|8801.1|8765.9|8818|8782.8|8636.7|8602.3|0
1635166800000|2021-10-25 13:00:00|8861.1|8825.7|8767.2|8732.2|8861.1|8825.7|8745.7|8710.7|0
1635253200000|2021-10-26 13:00:00|8785.5|8750.5|8771|8736|8810.4|8775.2|8693.3|8658.5|0
1635339600000|2021-10-27 13:00:00|8594.7|8560.3|8598.2|8563.8|8676.8|8642.2|8557.9|8523.7|0
1635426000000|2021-10-28 13:00:00|8618.1|8583.7|8473.1|8439.3|8630.1|8595.7|8458.7|8424.9|0
1635685200000|2021-10-31 13:00:00|8433.8|8400.2|8556.7|8522.5|8579.3|8545.1|8414.3|8380.7|0
1635771600000|2021-11-01 13:00:00|8633|8598.6|8461.3|8427.5|8633|8598.6|8438|8404.4|0
1635858000000|2021-11-02 13:00:00|8479.5|8445.7|8509.2|8475.2|8543.6|8509.4|8448.2|8414.4|0
1635944400000|2021-11-03 13:00:00|8402.6|8369|8330.2|8297|8402.6|8369|8294.7|8261.5|0
1636030800000|2021-11-04 13:00:00|8284.3|8251.3|8290.9|8257.9|8342.8|8309.4|8247.2|8214.2|0
1636290000000|2021-11-07 13:00:00|8389.5|8356.1|8453.2|8419.4|8496.3|8462.3|8383.8|8350.4|0
1636376400000|2021-11-08 13:00:00|8455.7|8421.9|8353.4|8320|8477.4|8443.6|8351.4|8318|0
1636462800000|2021-11-09 13:00:00|8390.9|8357.5|8266.4|8233.4|8390.9|8357.5|8239.6|8206.8|0
1636549200000|2021-11-10 13:00:00|8086.3|8054.1|8102.9|8070.5|8153.4|8120.8|8060.7|8028.5|0
1636635600000|2021-11-11 13:00:00|8170.4|8137.8|8226|8193.2|8235.6|8202.8|8131.5|8099.1|0
1636894800000|2021-11-14 13:00:00|8184.4|8151.8|8196|8163.2|8259.4|8226.4|8155.9|8123.3|0
1636981200000|2021-11-15 13:00:00|8215.8|8183|8135.7|8103.3|8215.8|8183|8127.8|8095.4|0
1637067600000|2021-11-16 13:00:00|8109|8076.6|8164.6|8132|8208|8175.2|8099.8|8067.4|0
1637154000000|2021-11-17 13:00:00|8044.7|8012.5|8063.1|8030.9|8120.9|8088.5|8008.7|7976.7|0
1637240400000|2021-11-18 13:00:00|8043.9|8011.7|8093.5|8061.1|8109.7|8077.3|8036.5|8004.5|0
1637499600000|2021-11-21 13:00:00|7911.4|7879.8|7965.4|7933.6|7980.4|7948.6|7898|7866.4|0
1637586000000|2021-11-22 13:00:00|8129.2|8096.8|8169.9|8137.3|8198.7|8165.9|8086.9|8054.7|0
1637672400000|2021-11-23 13:00:00|8283|8250|8297.1|8263.9|8335.9|8302.7|8255.4|8222.4|0
1637758800000|2021-11-24 13:00:00|8256.7|8223.7|8231.7|8198.9|8264.4|8231.4|8181.5|8148.9|0
1637845200000|2021-11-25 13:00:00|8179.4|8146.8|7844.8|7813.4|8194.7|8161.9|7829|7797.8|0
1638104400000|2021-11-28 13:00:00|7520.4|7490.4|7743.7|7712.7|7827.9|7796.7|7482.6|7452.8|0
1638190800000|2021-11-29 13:00:00|7746.4|7715.4|7792.2|7761|7827.7|7796.5|7740.5|7709.6|0
1638277200000|2021-11-30 13:00:00|7654|7623.4|7721.6|7690.8|7742.8|7711.8|7642.3|7611.7|0
1638363600000|2021-12-01 13:00:00|7663.4|7632.8|7671.4|7640.8|7694.6|7663.8|7600.9|7570.5|0
1638450000000|2021-12-02 13:00:00|7789.9|7758.9|7811.7|7780.5|7841.3|7809.9|7719|7688.2|0
1638709200000|2021-12-05 13:00:00|7859.8|7828.4|7886.7|7855.3|7906.1|7874.5|7821.8|7790.6|0
1638795600000|2021-12-06 13:00:00|7955.3|7923.5|8024.9|7992.9|8042.5|8010.3|7882.6|7851.2|0
1638882000000|2021-12-07 13:00:00|8176.8|8144.2|8158.3|8125.7|8185.7|8153.1|8129.1|8096.7|0
1638968400000|2021-12-08 13:00:00|8171.2|8138.6|8056.6|8024.4|8171.2|8138.6|8043|8010.8|0
1639054800000|2021-12-09 13:00:00|7979.1|7947.3|7927.3|7895.7|7980.7|7948.9|7878.6|7847.2|0
1639314000000|2021-12-12 13:00:00|8018.1|7986.1|8088.6|8056.4|8089.6|8057.4|7996.9|7964.9|0
1639400400000|2021-12-13 13:00:00|7987|7955.2|7985.4|7953.6|8045.4|8013.2|7943.5|7911.7|0
1639486800000|2021-12-14 13:00:00|7958.8|7927|7922.7|7891.1|7998.9|7966.9|7919.9|7888.3|0
1639573200000|2021-12-15 13:00:00|7950.5|7918.7|7853.4|7822|7959.1|7927.3|7835.3|7804.1|0
1639659600000|2021-12-16 13:00:00|7964.6|7932.8|7950.2|7918.4|8028.5|7996.5|7934.6|7903|0
1639918800000|2021-12-19 13:00:00|7852.7|7821.3|7660.7|7630.1|7852.7|7821.3|7615.4|7585|0
1640005200000|2021-12-20 13:00:00|7700.5|7669.7|7775.7|7744.7|7794.4|7763.2|7688.2|7657.6|0
1640091600000|2021-12-21 13:00:00|7824.4|7793.2|7833.7|7802.5|7879|7847.6|7776.1|7745.1|0
1640178000000|2021-12-22 13:00:00|7894.8|7863.2|7858.7|7827.3|7916.9|7885.3|7840.7|7809.4|0
1640264400000|2021-12-23 13:00:00|7902|7870.4|7905.4|7873.8|7924.9|7893.3|7853.4|7822|0
1640696400000|2021-12-28 13:00:00|7989.4|7957.6|8021|7989|8071|8038.8|7969.3|7937.5|0
1640782800000|2021-12-29 13:00:00|8035.2|8003.2|7976.2|7944.4|8045.3|8013.1|7948.1|7916.3|0
1640869200000|2021-12-30 13:00:00|7970.3|7938.5|7930|7898.4|7975.4|7943.6|7913.7|7882.1|0
1641214800000|2022-01-03 13:00:00|8048.9|8016.7|8224.7|8191.9|8225.6|8192.8|8048.9|8016.7|0
1641301200000|2022-01-04 13:00:00|8302.6|8269.4|8294.6|8261.4|8306.3|8273.1|8233.3|8200.5|0
1641387600000|2022-01-05 13:00:00|8248.7|8215.7|8085.4|8053.2|8256.7|8223.7|8032.6|8000.6|0
1641474000000|2022-01-06 13:00:00|8252.3|8219.3|8239.9|8207.1|8269.6|8236.6|8174.7|8142.1|0
1641733200000|2022-01-09 13:00:00|8257.8|8224.8|8347.2|8313.8|8393.3|8359.7|8229.2|8196.4|0
1641819600000|2022-01-10 13:00:00|8234.9|8202.1|8297.1|8263.9|8336.6|8303.4|8224.7|8191.9|0
1641906000000|2022-01-11 13:00:00|8456.5|8422.7|8562.1|8527.9|8568.7|8534.5|8447.4|8413.6|0
1641992400000|2022-01-12 13:00:00|8682.2|8647.6|8674|8639.4|8682.2|8647.6|8630.1|8595.7|0
1642078800000|2022-01-13 13:00:00|8609.2|8574.8|8595.8|8561.4|8613.6|8579.2|8571|8536.8|0
1642338000000|2022-01-16 13:00:00|8703.4|8668.6|8729.8|8695|8737.6|8702.8|8664.4|8629.8|0
1642424400000|2022-01-17 13:00:00|8695.1|8660.3|8725.8|8691|8763.7|8728.7|8679.4|8644.8|0
1642510800000|2022-01-18 13:00:00|8695.4|8660.6|8779.6|8744.6|8843.4|8808|8687.9|8653.3|0
1642597200000|2022-01-19 13:00:00|8777.7|8742.7|8854.4|8819|8854.4|8819|8711.3|8676.5|0
1642683600000|2022-01-20 13:00:00|8730.6|8695.8|8571.9|8537.7|8760.4|8725.4|8530.2|8496.2|0
1642942800000|2022-01-23 13:00:00|8492.3|8458.3|8533.2|8499.2|8539.4|8505.4|8454.7|8420.9|0
1643029200000|2022-01-24 13:00:00|8447.5|8413.7|8166.5|8133.9|8447.5|8413.7|8110.9|8078.5|0
1643202000000|2022-01-26 13:00:00|8468.3|8434.5|8333.4|8300.2|8546.2|8512|8193.2|8160.4|0
1643288400000|2022-01-27 13:00:00|8463.9|8430.1|8423.2|8389.6|8505.5|8471.5|8319.6|8286.4|0
1643547600000|2022-01-30 13:00:00|8420.6|8387|8548.3|8514.1|8572.8|8538.6|8386.1|8352.7|0
1643634000000|2022-01-31 13:00:00|8559.2|8525|8567.8|8533.6|8572.4|8538.2|8482|8448.2|0
1643720400000|2022-02-01 13:00:00|8729.8|8695|8800.6|8765.4|8826.2|8791|8729.8|8695|0
1643806800000|2022-02-02 13:00:00|8776.3|8741.3|8741.6|8706.8|8809.7|8774.5|8685.6|8651|0
1643893200000|2022-02-03 13:00:00|8762.7|8727.7|8811.4|8776.2|8815.2|8780|8735.5|8700.7|0
1644152400000|2022-02-06 13:00:00|8908.2|8872.6|8984.6|8948.8|9031.6|8995.6|8863.2|8827.8|0
1644238800000|2022-02-07 13:00:00|8983.5|8947.7|9049.8|9013.6|9064.3|9028.1|8983.4|8947.6|0
1644325200000|2022-02-08 13:00:00|8897|8861.4|9000.9|8964.9|9014.2|8978.2|8859.3|8823.9|0
1644411600000|2022-02-09 13:00:00|9061.4|9025.2|8969.6|8933.8|9090.8|9054.6|8947|8911.2|0
1644498000000|2022-02-10 13:00:00|8923.6|8888|8903.3|8867.7|9008.6|8972.6|8872.4|8837|0
1644757200000|2022-02-13 13:00:00|9050.6|9014.4|9190.4|9153.8|9221.8|9185|9050.6|9014.4|0
1644843600000|2022-02-14 13:00:00|9082.7|9046.5|8935.7|8900.1|9082.7|9046.5|8928.9|8893.3|0
1644930000000|2022-02-15 13:00:00|8862.3|8826.9|8848.3|8812.9|8880.2|8844.8|8784|8749|0
1645016400000|2022-02-16 13:00:00|9007.6|8971.6|8934.7|8899.1|9010.1|8974.1|8814.9|8779.7|0
1645102800000|2022-02-17 13:00:00|8921.1|8885.5|8873.9|8838.5|8989.5|8953.7|8870.7|8835.3|0
1645362000000|2022-02-20 13:00:00|8779.1|8744.1|8868.1|8832.7|8907|8871.4|8772.4|8737.4|0
1645448400000|2022-02-21 13:00:00|8917.6|8882|9019.2|8983.2|9037.7|9001.7|8865|8829.6|0
1645534800000|2022-02-22 13:00:00|9090.7|9054.5|9070.9|9034.7|9097|9060.6|8964.5|8928.7|0
1645621200000|2022-02-23 13:00:00|8844.1|8808.7|8924.8|8889.2|8962.7|8926.9|8703.5|8668.7|0
1645707600000|2022-02-24 13:00:00|8836.7|8801.5|8910.7|8875.1|8944.8|8909|8745.6|8710.6|0
1645966800000|2022-02-27 13:00:00|9060.7|9024.5|9016.8|8980.8|9109.9|9073.5|8945.2|8909.4|0
1646053200000|2022-02-28 13:00:00|9178.2|9141.6|9117.8|9081.4|9198.9|9162.1|9117.2|9080.8|0
1646139600000|2022-03-01 13:00:00|9240.3|9203.5|9563.5|9525.3|9563.5|9525.3|9217.9|9181.1|0
1646226000000|2022-03-02 13:00:00|9938.3|9898.7|9812.8|9773.6|9938.3|9898.7|9793.1|9754.1|0
1646312400000|2022-03-03 13:00:00|9644.3|9605.8|9691.8|9653.2|9713.4|9674.6|9573.7|9535.5|0
1646571600000|2022-03-06 13:00:00|10279.6|10238.6|10200.5|10159.7|10318.7|10277.5|10087|10046.8|0
1646658000000|2022-03-07 13:00:00|10072.6|10032.4|9866.2|9826.8|10072.6|10032.4|9842.7|9803.5|0
1646744400000|2022-03-08 13:00:00|10019.1|9979.1|9866.1|9826.7|10050.6|10010.4|9861.6|9822.2|0
1646830800000|2022-03-09 13:00:00|9450.8|9413|9618.5|9580.1|9685.8|9647.2|9446.3|9408.5|0
1646917200000|2022-03-10 13:00:00|9606.5|9568.1|9656.6|9618|9678.6|9640|9526.8|9488.8|0
1647176400000|2022-03-13 13:00:00|9691.2|9652.6|9651.8|9613.2|9796|9756.8|9623.8|9585.4|0
1647262800000|2022-03-14 13:00:00|9354.9|9317.5|9413.2|9375.6|9436.6|9399|9284.5|9247.5|0
1647349200000|2022-03-15 13:00:00|9333.6|9296.4|9421.1|9383.5|9493.6|9455.8|9288.8|9251.8|0
1647435600000|2022-03-16 13:00:00|9420.8|9383.2|9458.6|9420.8|9480.6|9442.8|9373.3|9335.9|0
1647522000000|2022-03-17 13:00:00|9692.9|9654.3|9602.3|9563.9|9722|9683.2|9592.9|9554.7|0
1647781200000|2022-03-20 13:00:00|9559.4|9521.2|9701|9662.2|9728.5|9689.7|9559.4|9521.2|0
1647867600000|2022-03-21 13:00:00|9969.3|9929.5|9847.2|9807.8|10007.7|9967.7|9839.4|9800.2|0
1647954000000|2022-03-22 13:00:00|9872.3|9832.9|9862.7|9823.3|9893.9|9854.5|9803.4|9764.2|0
1648040400000|2022-03-23 13:00:00|10050.6|10010.4|10100.2|10059.8|10108.3|10067.9|9999.2|9959.2|0
1648126800000|2022-03-24 13:00:00|10037.4|9997.4|10156.3|10115.7|10158.9|10118.3|9993.6|9953.8|0
1648386000000|2022-03-27 13:00:00|10167.7|10127.1|10145.7|10105.1|10228.7|10187.9|10141.6|10101.2|0
1648472400000|2022-03-28 13:00:00|10006.2|9966.2|10081.6|10041.4|10113.3|10072.9|9955.3|9915.5|0
1648558800000|2022-03-29 13:00:00|10087.2|10047|10014.7|9974.7|10093.2|10053|9952.9|9913.1|0
1648645200000|2022-03-30 13:00:00|10142.2|10101.8|9929.7|9890.1|10183.1|10142.5|9902.3|9862.7|0
1648731600000|2022-03-31 13:00:00|9884|9844.6|10034.8|9994.8|10040|10000|9854.3|9814.9|0
1648994400000|2022-04-03 14:00:00|10064.9|10024.7|10083.6|10043.4|10118.7|10078.3|10027.7|9987.7|0
1649080800000|2022-04-04 14:00:00|10196.4|10155.6|10300.1|10258.9|10382.6|10341.2|10183|10142.4|0
1649167200000|2022-04-05 14:00:00|10237.9|10197.1|10248.7|10207.7|10280.4|10239.4|10160.5|10119.9|0
1649253600000|2022-04-06 14:00:00|10210.3|10169.5|10182|10141.4|10275.7|10234.7|10139.2|10098.8|0
1649340000000|2022-04-07 14:00:00|10299.8|10258.6|10164.2|10123.6|10314|10272.8|10158.5|10117.9|0
1648994400000|2022-04-03 14:00:00|10064.9|10024.7|10083.6|10043.4|10118.7|10078.3|10027.7|9987.7|0
1649080800000|2022-04-04 14:00:00|10196.4|10155.6|10300.1|10258.9|10382.6|10341.2|10183|10142.4|0
1649167200000|2022-04-05 14:00:00|10237.9|10197.1|10248.7|10207.7|10280.4|10239.4|10160.5|10119.9|0
1649253600000|2022-04-06 14:00:00|10210.3|10169.5|10182|10141.4|10275.7|10234.7|10139.2|10098.8|0
1649340000000|2022-04-07 14:00:00|10299.8|10258.6|10164.2|10123.6|10314|10272.8|10158.5|10117.9|0
1649599200000|2022-04-10 14:00:00|10237.4|10196.6|10162.6|10122|10300.4|10259.2|10117.8|10077.4|0
1649685600000|2022-04-11 14:00:00|10049.8|10009.6|10110.4|10070|10120.1|10079.7|10004.7|9964.7|0
1649772000000|2022-04-12 14:00:00|10314|10272.8|10206.7|10165.9|10316.3|10275.1|10161.7|10121.1|0
1649858400000|2022-04-13 14:00:00|10275.9|10234.9|10315.6|10274.4|10356.4|10315|10275.9|10234.9|0
1650290400000|2022-04-18 14:00:00|10423|10381.4|10447.8|10406|10461.2|10419.4|10411.6|10370|0
1650376800000|2022-04-19 14:00:00|10409.5|10367.9|10371.4|10330|10436.8|10395.2|10310.8|10269.6|0
1650463200000|2022-04-20 14:00:00|10511.2|10469.2|10534.5|10492.5|10547.1|10504.9|10462.8|10421|0
1650549600000|2022-04-21 14:00:00|10365.9|10324.5|10272.9|10231.9|10365.9|10324.5|10231.4|10190.6|0
1650895200000|2022-04-25 14:00:00|9814.6|9775.4|9845.3|9805.9|9895.1|9855.5|9728.3|9689.5|0
1650981600000|2022-04-26 14:00:00|9864.6|9825.2|9914.4|9874.8|9974.2|9934.4|9861.7|9822.3|0
1651068000000|2022-04-27 14:00:00|10044.4|10004.4|10031.1|9991.1|10144.6|10104.2|9989.6|9949.8|0
1651154400000|2022-04-28 14:00:00|10155.2|10114.6|10132.2|10091.8|10209.4|10168.6|10086.3|10046.1|0
1650895200000|2022-04-25 14:00:00|9814.6|9775.4|9845.3|9805.9|9895.1|9855.5|9728.3|9689.5|0
1650981600000|2022-04-26 14:00:00|9864.6|9825.2|9914.4|9874.8|9974.2|9934.4|9861.7|9822.3|0
1651068000000|2022-04-27 14:00:00|10044.4|10004.4|10031.1|9991.1|10144.6|10104.2|9989.6|9949.8|0
1651154400000|2022-04-28 14:00:00|10155.2|10114.6|10132.2|10091.8|10209.4|10168.6|10086.3|10046.1|0
1651413600000|2022-05-01 14:00:00|9991.3|9951.5|10075.2|10035|10095.3|10054.9|9991.3|9951.5|0
1651500000000|2022-05-02 14:00:00|10060.6|10020.4|10095.2|10054.9|10129.3|10088.9|10043.5|10003.5|0
1651586400000|2022-05-03 14:00:00|10152.4|10111.8|10147.6|10107|10237.6|10196.8|10130|10089.6|0
1651672800000|2022-05-04 14:00:00|10329.5|10288.3|10328.9|10287.7|10341.8|10300.6|10261.1|10220.1|0
1651759200000|2022-05-05 14:00:00|10198.9|10158.1|10125.4|10085|10198.9|10158.1|10012|9972|0
1652018400000|2022-05-08 14:00:00|10174.4|10133.8|10162.1|10121.5|10226.2|10185.4|10091.3|10051.1|0
1652104800000|2022-05-09 14:00:00|9866|9826.6|9961.1|9921.3|9981.9|9942.1|9695.7|9656.9|0
1651413600000|2022-05-01 14:00:00|9991.3|9951.5|10075.2|10035|10095.3|10054.9|9991.3|9951.5|0
1651500000000|2022-05-02 14:00:00|10060.6|10020.4|10095.2|10054.9|10129.3|10088.9|10043.5|10003.5|0
1651586400000|2022-05-03 14:00:00|10152.4|10111.8|10147.6|10107|10237.6|10196.8|10130|10089.6|0
1651672800000|2022-05-04 14:00:00|10329.5|10288.3|10328.9|10287.7|10341.8|10300.6|10261.1|10220.1|0
1651759200000|2022-05-05 14:00:00|10198.9|10158.1|10125.4|10085|10198.9|10158.1|10012|9972|0
1652018400000|2022-05-08 14:00:00|10174.4|10133.8|10162.1|10121.5|10226.2|10185.4|10091.3|10051.1|0
1652104800000|2022-05-09 14:00:00|9866|9826.6|9961.1|9921.3|9981.9|9942.1|9695.7|9656.9|0
1652191200000|2022-05-10 14:00:00|9979.7|9939.9|9938.9|9899.3|9984.1|9944.3|9861|9821.6|0
1652277600000|2022-05-11 14:00:00|10070|10029.8|9717.3|9678.5|10070|10029.8|9713|9674.2|0
1652364000000|2022-05-12 14:00:00|9866.4|9827|9974.3|9934.5|9992.9|9953.1|9860.9|9821.5|0
1652623200000|2022-05-15 14:00:00|10128.7|10088.3|10025.2|9985.2|10160.7|10120.1|9961.6|9921.8|0
1652709600000|2022-05-16 14:00:00|10179.3|10138.7|10220.7|10179.9|10245.6|10204.6|10169.8|10129.2|0
1652796000000|2022-05-17 14:00:00|10290.6|10249.6|10229.4|10188.6|10317.2|10276|10183.1|10142.5|0
1652882400000|2022-05-18 14:00:00|10028.8|9988.8|10094.9|10054.7|10124.2|10083.8|9978.4|9938.6|0
1652968800000|2022-05-19 14:00:00|10067.7|10027.5|9917|9877.4|10083.3|10043.1|9863.4|9824|0
1653228000000|2022-05-22 14:00:00|9903.9|9864.3|9939.3|9899.7|10047.6|10007.4|9899.7|9860.1|0
1653314400000|2022-05-23 14:00:00|9959.2|9919.4|9940.9|9901.3|9983.4|9943.6|9912.1|9872.5|0
1653400800000|2022-05-24 14:00:00|9984.3|9944.5|9973.1|9933.3|10006.9|9966.9|9942.1|9902.5|0
1653487200000|2022-05-25 14:00:00|9984.3|9944.5|9924.4|9884.8|9995.2|9955.2|9835.4|9796.2|0
1653573600000|2022-05-26 14:00:00|10056.7|10016.5|10100.5|10060.1|10165.2|10124.6|9996.5|9956.5|0
1652623200000|2022-05-15 14:00:00|10128.7|10088.3|10025.2|9985.2|10160.7|10120.1|9961.6|9921.8|0
1652709600000|2022-05-16 14:00:00|10179.3|10138.7|10220.7|10179.9|10245.6|10204.6|10169.8|10129.2|0
1652796000000|2022-05-17 14:00:00|10290.6|10249.6|10229.4|10188.6|10317.2|10276|10183.1|10142.5|0
1652882400000|2022-05-18 14:00:00|10028.8|9988.8|10094.9|10054.7|10124.2|10083.8|9978.4|9938.6|0
1652968800000|2022-05-19 14:00:00|10067.7|10027.5|9917|9877.4|10083.3|10043.1|9863.4|9824|0
1653228000000|2022-05-22 14:00:00|9903.9|9864.3|9939.3|9899.7|10047.6|10007.4|9899.7|9860.1|0
1653314400000|2022-05-23 14:00:00|9959.2|9919.4|9940.9|9901.3|9983.4|9943.6|9912.1|9872.5|0
1653400800000|2022-05-24 14:00:00|9984.3|9944.5|9973.1|9933.3|10006.9|9966.9|9942.1|9902.5|0
1653487200000|2022-05-25 14:00:00|9984.3|9944.5|9924.4|9884.8|9995.2|9955.2|9835.4|9796.2|0
1653573600000|2022-05-26 14:00:00|10056.7|10016.5|10100.5|10060.1|10165.2|10124.6|9996.5|9956.5|0
1653832800000|2022-05-29 14:00:00|10260.3|10219.3|10117.4|10077|10260.3|10219.3|10083.3|10043.1|0
1653919200000|2022-05-30 14:00:00|10149.9|10109.3|10087.5|10047.3|10174.5|10133.9|10075.3|10035.1|0
1654005600000|2022-05-31 14:00:00|10001.3|9961.3|10054.5|10014.3|10142.4|10102|10001.3|9961.3|0
1654092000000|2022-06-01 14:00:00|10189.5|10148.9|10399.5|10357.9|10417|10375.4|10175.3|10134.7|0
1654178400000|2022-06-02 14:00:00|10468.2|10426.4|10507|10465|10512.9|10470.9|10449|10407.2|0
1654437600000|2022-06-05 14:00:00|10545.9|10503.9|10729.1|10686.3|10776.3|10733.3|10545.9|10503.9|0
1654524000000|2022-06-06 14:00:00|10645.7|10603.3|10700.9|10658.1|10797.4|10754.2|10645.7|10603.3|0
1654610400000|2022-06-07 14:00:00|10869.7|10826.3|11153.5|11108.9|11158.6|11114|10867.3|10823.9|0
1654696800000|2022-06-08 14:00:00|11218.3|11173.5|11228|11183.2|11330|11284.8|11210.3|11165.5|0
1654783200000|2022-06-09 14:00:00|11082.3|11038.1|11058|11013.8|11092|11047.8|10889.5|10846.1|0
1655128800000|2022-06-13 14:00:00|10415.6|10374|10460|10418.2|10663.6|10621|10401.8|10360.2|0
1655215200000|2022-06-14 14:00:00|10403|10361.4|10285.8|10244.8|10415.4|10373.8|10228.9|10188.1|0
1655301600000|2022-06-15 14:00:00|10238.3|10197.5|10308|10266.8|10358.3|10316.9|10148.5|10107.9|0
1655388000000|2022-06-16 14:00:00|10145.5|10104.9|10110.7|10070.3|10145.5|10104.9|9986.4|9946.6|0
1655647200000|2022-06-19 14:00:00|9887.4|9848|9595.4|9557|9887.4|9848|9564.9|9526.7|0
1655733600000|2022-06-20 14:00:00|9756.9|9717.9|9856.8|9817.4|9955.1|9915.3|9731.8|9693|0
1655820000000|2022-06-21 14:00:00|10055.3|10015.1|10013.3|9973.3|10185.4|10144.8|9948.4|9908.6|0
1655906400000|2022-06-22 14:00:00|9856.1|9816.7|9832|9792.8|9858|9818.6|9740|9701.2|0
1655992800000|2022-06-23 14:00:00|9640.5|9602.1|9664.4|9625.8|9717.6|9678.8|9576.8|9538.6|0
1656252000000|2022-06-26 14:00:00|9783.2|9744.2|9910.4|9870.8|9966.2|9926.4|9739.4|9700.6|0
1656338400000|2022-06-27 14:00:00|10135.3|10094.9|10286.6|10245.6|10316.3|10275.1|10090.2|10050|0
1656424800000|2022-06-28 14:00:00|10467.9|10426.1|10345.3|10304.1|10493.5|10451.7|10214.2|10173.4|0
1656511200000|2022-06-29 14:00:00|10191.3|10150.7|10088.3|10048.1|10218.3|10177.5|10079.5|10039.3|0
1656597600000|2022-06-30 14:00:00|9895.6|9856|9738|9699.2|9994.6|9954.8|9731.3|9692.5|0
1656856800000|2022-07-03 14:00:00|9837.5|9798.3|9955.1|9915.3|10002.4|9962.4|9837.5|9798.3|0
1656943200000|2022-07-04 14:00:00|10006|9966|10191.4|10150.8|10309.3|10268.1|10006|9966|0
1657029600000|2022-07-05 14:00:00|9859|9819.6|9592.6|9554.4|9859|9819.6|9584.8|9546.6|0
1657116000000|2022-07-06 14:00:00|9609.2|9570.8|9581.7|9543.5|9634.9|9596.5|9529|9491|0
1657202400000|2022-07-07 14:00:00|9871.5|9832.1|9811.8|9772.6|9911.2|9871.6|9806|9766.8|0
1657461600000|2022-07-10 14:00:00|9814.6|9775.4|9786.5|9747.5|9962.8|9923|9782.1|9743.1|0
1657548000000|2022-07-11 14:00:00|9829|9789.8|9798.4|9759.2|9928.9|9889.3|9789.5|9750.5|0
1657634400000|2022-07-12 14:00:00|9605.5|9567.1|9628.4|9590|9724.9|9686.1|9556.2|9518|0
1657720800000|2022-07-13 14:00:00|9667.4|9628.8|9768.2|9729.2|9811.7|9772.5|9657.9|9619.3|0
1657807200000|2022-07-14 14:00:00|9672.9|9634.3|9718.8|9680|9760.4|9721.4|9621.2|9582.8|0
1658066400000|2022-07-17 14:00:00|9945.5|9905.7|9914.2|9874.6|9968.7|9928.9|9831.6|9792.4|0
1658152800000|2022-07-18 14:00:00|10268.8|10227.8|10191|10150.4|10372.3|10330.9|10159.2|10118.6|0
1658239200000|2022-07-19 14:00:00|10364.6|10323.2|10338.6|10297.4|10364.6|10323.2|10247.9|10206.9|0
1658325600000|2022-07-20 14:00:00|10227.9|10187.1|10012.6|9972.6|10271|10230|9955.1|9915.3|0
1658412000000|2022-07-21 14:00:00|9861.4|9822|9928.9|9889.3|9974.7|9934.9|9814.4|9775.2|0
1658671200000|2022-07-24 14:00:00|9859|9819.6|9843.9|9804.7|9927|9887.4|9808.1|9768.9|0
1658757600000|2022-07-25 14:00:00|9969.6|9929.8|10124.3|10083.9|10137.2|10096.8|9957.3|9917.5|0
1658844000000|2022-07-26 14:00:00|10100.9|10060.5|10095.7|10055.3|10175.8|10135.2|10038.7|9998.7|0
1658930400000|2022-07-27 14:00:00|10223.7|10182.9|10218|10177.2|10237|10196.2|10135.7|10095.3|0
1659016800000|2022-07-28 14:00:00|10336.7|10295.5|10295.9|10254.7|10386.8|10345.4|10269.9|10228.9|0
1659276000000|2022-07-31 14:00:00|10320.1|10278.9|10457.4|10415.6|10472|10430.2|10306.1|10264.9|0
1659362400000|2022-08-01 14:00:00|10336.6|10295.4|10344.4|10303.2|10381.3|10339.9|10301.9|10260.7|0
1659448800000|2022-08-02 14:00:00|10315.3|10274.1|10304|10262.8|10345.3|10304.1|10238.8|10198|0
1659535200000|2022-08-03 14:00:00|10211|10170.2|10107.3|10066.9|10277.9|10236.9|10101.7|10061.3|0
1659621600000|2022-08-04 14:00:00|9883.3|9843.9|9936.1|9896.5|9939.9|9900.3|9869.2|9829.8|0
1659880800000|2022-08-07 14:00:00|9943.5|9903.9|10139.8|10099.4|10158.4|10117.8|9922.1|9882.5|0
1659967200000|2022-08-08 14:00:00|10172|10131.4|10137.5|10097.1|10197.7|10156.9|10128.6|10088.2|0
1660053600000|2022-08-09 14:00:00|10132.6|10092.2|10115.8|10075.4|10228.6|10187.8|10102.6|10062.2|0
1660140000000|2022-08-10 14:00:00|10148|10107.4|10141.3|10100.9|10157.6|10117|10067.2|10027|0
1660226400000|2022-08-11 14:00:00|10326.7|10285.5|10386|10344.6|10407.3|10365.7|10210.9|10170.1|0
1660485600000|2022-08-14 14:00:00|10377.7|10336.3|10317.6|10276.4|10391.7|10350.3|10307.6|10266.4|0
1660572000000|2022-08-15 14:00:00|10169.6|10129|10182|10141.4|10255.4|10214.4|10150.6|10110|0
1660658400000|2022-08-16 14:00:00|10204.9|10164.1|10162.1|10121.5|10215.1|10174.3|10123.4|10083|0
1660744800000|2022-08-17 14:00:00|10250|10209|10282.7|10241.7|10384.5|10343.1|10246.4|10205.4|0
1660831200000|2022-08-18 14:00:00|10507.3|10465.3|10669.9|10627.3|10766.2|10723.2|10507.3|10465.3|0
1661090400000|2022-08-21 14:00:00|10662.7|10620.1|10604.1|10561.7|10690|10647.4|10573.4|10531.2|0
1661176800000|2022-08-22 14:00:00|10650.7|10608.1|10771.2|10728.2|10880.4|10837|10631.5|10589.1|0
1661263200000|2022-08-23 14:00:00|10976.6|10932.8|11030.5|10986.5|11037.2|10993.2|10883.3|10839.9|0
1661349600000|2022-08-24 14:00:00|11259|11214|11226.7|11181.9|11323.2|11278|11200|11155.2|0
1661436000000|2022-08-25 14:00:00|11154.3|11109.7|11389.2|11343.8|11400.1|11354.5|11120.7|11076.3|0