1332075600000|2012-03-18 13:00:00|4094.3|4077.9|4102.1|4085.7|4116.9|4100.5|4091.3|4074.9|0
1332162000000|2012-03-19 13:00:00|4088.8|4072.4|4092.6|4076.2|4110.7|4094.3|4078.9|4062.7|0
1332248400000|2012-03-20 13:00:00|4098.2|4081.8|4088.4|4072|4114|4097.6|4076.6|4060.4|0
1332334800000|2012-03-21 13:00:00|4092.1|4075.7|4123.1|4106.7|4126|4109.6|4089.9|4073.5|0
1332421200000|2012-03-22 13:00:00|4102|4085.6|4131.4|4115|4146.2|4129.6|4100.1|4083.7|0
1332680400000|2012-03-25 13:00:00|4133.5|4116.9|4140.7|4124.1|4151.8|4135.2|4133|4116.6|0
1332766800000|2012-03-26 13:00:00|4163.8|4147.2|4171|4154.4|4175.4|4158.8|4159.4|4142.8|0
1332853200000|2012-03-27 13:00:00|4172.7|4156.1|4211.7|4194.9|4221.1|4204.3|4172.7|4156.1|0
1332939600000|2012-03-28 13:00:00|4222.1|4205.3|4215.3|4198.5|4230.2|4213.4|4210.8|4194|0
1333026000000|2012-03-29 13:00:00|4208.5|4191.7|4194.4|4177.6|4221.5|4204.7|4192.4|4175.6|0
1333288800000|2012-04-01 14:00:00|4212.9|4196.1|4161.5|4144.9|4214.9|4198.1|4160.6|4144|0
1333375200000|2012-04-02 14:00:00|4175.2|4158.6|4173|4156.4|4190.7|4173.9|4163.5|4146.9|0
1333461600000|2012-04-03 14:00:00|4162.6|4146|4202.6|4185.8|4205.2|4188.4|4159.9|4143.3|0
1333548000000|2012-04-04 14:00:00|4181.7|4165.1|4187.1|4170.3|4192.9|4176.1|4157.3|4140.7|0
1333980000000|2012-04-09 14:00:00|4153.7|4137.1|4171.8|4155.2|4177.6|4161|4151.2|4134.6|0
1334066400000|2012-04-10 14:00:00|4137.8|4121.2|4127.4|4111|4145|4128.4|4125.1|4108.7|0
1334152800000|2012-04-11 14:00:00|4138.2|4121.6|4149.5|4132.9|4150.3|4133.7|4127.6|4111.2|0
1334239200000|2012-04-12 14:00:00|4190.5|4173.7|4188.5|4171.7|4191.3|4174.5|4170.8|4154.2|0
1334498400000|2012-04-15 14:00:00|4168.7|4152.1|4183.1|4166.5|4188.6|4171.8|4162.7|4146.1|0
1334584800000|2012-04-16 14:00:00|4190.3|4173.5|4179.2|4162.6|4203|4186.2|4172.8|4156.2|0
1334671200000|2012-04-17 14:00:00|4221.4|4204.6|4232|4215.2|4234.8|4217.8|4219.6|4202.8|0
1334757600000|2012-04-18 14:00:00|4235.1|4218.1|4231.2|4214.4|4250.8|4233.8|4227.6|4210.8|0
1334844000000|2012-04-19 14:00:00|4233.6|4216.6|4225.8|4209|4238.1|4221.1|4216.8|4200|0
1335103200000|2012-04-22 14:00:00|4236.4|4219.4|4237.8|4220.8|4244.2|4227.2|4229.9|4213.1|0
1335189600000|2012-04-23 14:00:00|4236|4219|4270.9|4253.9|4281.8|4264.8|4236|4219|0
1335362400000|2012-04-25 14:00:00|4300.9|4283.7|4289|4271.8|4302.3|4285.1|4285.1|4267.9|0
1335448800000|2012-04-26 14:00:00|4293.2|4276|4287.8|4270.6|4299.5|4282.3|4280|4263|0
1335708000000|2012-04-29 14:00:00|4299.4|4282.2|4310.9|4293.7|4312|4294.8|4286.9|4269.7|0
1335794400000|2012-04-30 14:00:00|4310.6|4293.4|4339.5|4322.1|4357.8|4340.4|4298.9|4281.7|0
1335880800000|2012-05-01 14:00:00|4340.1|4322.7|4330.8|4313.6|4340.1|4322.7|4317.6|4300.4|0
1335967200000|2012-05-02 14:00:00|4332.6|4315.4|4341.1|4323.7|4349|4331.6|4332.6|4315.4|0
1336053600000|2012-05-03 14:00:00|4324.6|4307.4|4306.6|4289.4|4330.8|4313.6|4303|4285.8|0
1336312800000|2012-05-06 14:00:00|4260.3|4243.3|4246.8|4229.8|4282.3|4265.3|4245|4228|0
1336399200000|2012-05-07 14:00:00|4273.1|4256.1|4261|4244|4275.7|4258.7|4242.5|4225.5|0
1336485600000|2012-05-08 14:00:00|4246.1|4229.1|4244.8|4227.8|4251.3|4234.3|4223.9|4207.1|0
1336572000000|2012-05-09 14:00:00|4230|4213.2|4221.5|4204.7|4231.6|4214.8|4198.8|4182|0
1336658400000|2012-05-10 14:00:00|4221.7|4204.9|4210.9|4194.1|4224.1|4207.3|4200|4183.2|0
1336917600000|2012-05-13 14:00:00|4202.9|4186.1|4226.5|4209.7|4231.1|4214.3|4198.1|4181.3|0
1337004000000|2012-05-14 14:00:00|4205.6|4188.8|4210.6|4193.8|4220.4|4203.6|4203.4|4186.6|0
1337090400000|2012-05-15 14:00:00|4191.9|4175.1|4135.1|4118.5|4191.9|4175.1|4127.1|4110.7|0
1337176800000|2012-05-16 14:00:00|4136.9|4120.3|4099.4|4083|4138.1|4121.5|4080.9|4064.7|0
1337263200000|2012-05-17 14:00:00|4029|4013|3967|3951.2|4032.4|4016.4|3959.9|3944.1|0
1337522400000|2012-05-20 14:00:00|3999.3|3983.3|4003.9|3987.9|4018.3|4002.3|3978.2|3962.4|0
1337608800000|2012-05-21 14:00:00|4012.9|3996.9|4038.9|4022.7|4040.5|4024.3|4000|3984|0
1337695200000|2012-05-22 14:00:00|4009.8|3993.8|3986.5|3970.5|4009.8|3993.8|3982.1|3966.3|0
1337781600000|2012-05-23 14:00:00|3990.9|3974.9|3970.3|3954.5|4007.7|3991.7|3962.6|3946.8|0
1337868000000|2012-05-24 14:00:00|3975.1|3959.3|3943.3|3927.5|3980.3|3964.5|3939.8|3924|0
1338127200000|2012-05-27 14:00:00|3960.7|3944.9|3995.8|3979.8|3996.3|3980.3|3960|3944.2|0
1338213600000|2012-05-28 14:00:00|3970.4|3954.6|4023.2|4007.2|4042.4|4026.2|3967.6|3951.8|0
1338300000000|2012-05-29 14:00:00|3998.8|3982.8|4011.3|3995.3|4018.6|4002.6|3992.4|3976.4|0
1338386400000|2012-05-30 14:00:00|3950.1|3934.3|3960.4|3944.6|3966.7|3950.9|3941|3925.2|0
1338472800000|2012-05-31 14:00:00|3961.4|3945.6|3993|3977|3999.9|3983.9|3949.6|3933.8|0
1338732000000|2012-06-03 14:00:00|3915.4|3899.8|3929.5|3913.9|3935.7|3919.9|3912.1|3896.5|0
1338818400000|2012-06-04 14:00:00|3973.3|3957.5|3985.8|3969.8|3990.9|3974.9|3950.1|3934.3|0
1338904800000|2012-06-05 14:00:00|4006.8|3990.8|3985.7|3969.7|4006.8|3990.8|3962.9|3947.1|0
1338991200000|2012-06-06 14:00:00|4026.7|4010.7|4064.4|4048.2|4076.3|4060.1|4025.4|4009.4|0
1339077600000|2012-06-07 14:00:00|4050.1|4033.9|4004.7|3988.7|4050.2|4034|3999.8|3983.8|0
1339423200000|2012-06-11 14:00:00|4024.9|4008.9|4026.6|4010.6|4038.5|4022.3|4019.3|4003.3|0
1339509600000|2012-06-12 14:00:00|4039.5|4023.3|3997.1|3981.1|4039.5|4023.3|3991.5|3975.5|0
1339596000000|2012-06-13 14:00:00|4003.6|3987.6|3987.7|3971.7|4003.6|3987.6|3970.8|3955|0
1339682400000|2012-06-14 14:00:00|4005.2|3989.2|4004.6|3988.6|4013.4|3997.4|3980.9|3965.1|0
1339941600000|2012-06-17 14:00:00|4069.7|4053.5|4089.7|4073.3|4095.1|4078.7|4059.3|4043.1|0
1340028000000|2012-06-18 14:00:00|4056.8|4040.6|4079.6|4063.4|4089.9|4073.5|4054.1|4037.9|0
1340114400000|2012-06-19 14:00:00|4117.9|4101.5|4108.4|4092|4129.8|4113.4|4103.4|4087|0
1340200800000|2012-06-20 14:00:00|4120|4103.6|4076.8|4060.6|4120.7|4104.3|4076.8|4060.6|0
1340287200000|2012-06-21 14:00:00|4060.1|4043.9|4049.6|4033.4|4064.8|4048.6|4039.4|4023.2|0
1340546400000|2012-06-24 14:00:00|4040.8|4024.6|4039.1|4022.9|4042|4025.8|4003.3|3987.3|0
1340632800000|2012-06-25 14:00:00|4033.4|4017.2|4044.6|4028.4|4049.3|4033.1|4026.1|4010.1|0
1340719200000|2012-06-26 14:00:00|4046.3|4030.1|4094|4077.6|4096.3|4079.9|4046.2|4030|0
1340805600000|2012-06-27 14:00:00|4119.4|4103|4097.4|4081|4126.6|4110.2|4093.5|4077.1|0
1340892000000|2012-06-28 14:00:00|4085.2|4068.8|4156.4|4139.8|4174.8|4158.2|4084.2|4067.8|0
1341151200000|2012-07-01 14:00:00|4186.8|4170|4201.3|4184.5|4211.8|4195|4176.7|4160.1|0
1341237600000|2012-07-02 14:00:00|4200.2|4183.4|4186.7|4169.9|4216.9|4200.1|4185.7|4168.9|0
1341324000000|2012-07-03 14:00:00|4203.9|4187.1|4210.5|4193.7|4210.5|4193.7|4191.1|4174.3|0
1341410400000|2012-07-04 14:00:00|4207.8|4191|4214.5|4197.7|4219.6|4202.8|4197.2|4180.4|0
1341496800000|2012-07-05 14:00:00|4210.5|4193.7|4210.7|4193.9|4210.7|4193.9|4196.9|4180.1|0
1341756000000|2012-07-08 14:00:00|4191.3|4174.5|4193.6|4176.8|4195.7|4178.9|4177.2|4160.6|0
1341842400000|2012-07-09 14:00:00|4195.2|4178.4|4175.7|4159.1|4202|4185.2|4162.3|4145.7|0
1341928800000|2012-07-10 14:00:00|4172.6|4156|4197.5|4180.7|4197.8|4181|4167.3|4150.7|0
1342015200000|2012-07-11 14:00:00|4202.2|4185.4|4179.3|4162.7|4204.4|4187.6|4175.6|4159|0
1342101600000|2012-07-12 14:00:00|4182|4165.4|4212.1|4195.3|4222.5|4205.7|4180.8|4164.2|0
1342360800000|2012-07-15 14:00:00|4233.1|4216.3|4228.9|4212.1|4241.5|4224.5|4227.1|4210.3|0
1342447200000|2012-07-16 14:00:00|4238.5|4221.5|4280.8|4263.8|4294.3|4277.1|4238.5|4221.5|0
1342533600000|2012-07-17 14:00:00|4283.8|4266.6|4286.9|4269.7|4308.9|4291.7|4281|4264|0
1342620000000|2012-07-18 14:00:00|4327.3|4310.1|4335.9|4318.5|4337.2|4319.8|4311.4|4294.2|0
1342706400000|2012-07-19 14:00:00|4326.4|4309.2|4316.3|4299.1|4346.7|4329.3|4316.3|4299.1|0
1342965600000|2012-07-22 14:00:00|4298.5|4281.3|4277.9|4260.9|4301.5|4284.3|4272.4|4255.4|0
1343052000000|2012-07-23 14:00:00|4282.9|4265.9|4273.3|4256.3|4283.2|4266.2|4250.3|4233.3|0
1343138400000|2012-07-24 14:00:00|4237.3|4220.3|4261.3|4244.3|4262|4245|4219.9|4203.1|0
1343224800000|2012-07-25 14:00:00|4258.3|4241.3|4286.4|4269.2|4291|4273.8|4253.8|4236.8|0
1343311200000|2012-07-26 14:00:00|4314.5|4297.3|4350.6|4333.2|4352.5|4335.1|4307.5|4290.3|0
1343570400000|2012-07-29 14:00:00|4385.4|4367.8|4410.4|4392.8|4418.7|4401.1|4382.6|4365.2|0
1343656800000|2012-07-30 14:00:00|4407.7|4390.1|4434.7|4416.9|4452.4|4434.6|4401|4383.4|0
1343743200000|2012-07-31 14:00:00|4430.5|4412.9|4420.7|4403.1|4434.4|4416.6|4416.5|4398.9|0
1343829600000|2012-08-01 14:00:00|4411.1|4393.5|4426.5|4408.9|4443.1|4425.3|4408.9|4391.3|0
1343916000000|2012-08-02 14:00:00|4400.7|4383.1|4396|4378.4|4413.4|4395.8|4382.1|4364.7|0
1344175200000|2012-08-05 14:00:00|4445.5|4427.7|4430.6|4413|4449.3|4431.5|4427.2|4409.6|0
1344261600000|2012-08-06 14:00:00|4431.4|4413.8|4458.1|4440.3|4463|4445.2|4428|4410.4|0
1344348000000|2012-08-07 14:00:00|4469.2|4451.4|4500.8|4482.8|4506|4488|4468.8|4451|0
1344434400000|2012-08-08 14:00:00|4511.4|4493.4|4474.5|4456.7|4511.5|4493.5|4473.9|4456.1|0
1344520800000|2012-08-09 14:00:00|4472.6|4454.8|4442|4424.2|4472.8|4455|4431.1|4413.5|0
1344780000000|2012-08-12 14:00:00|4466.6|4448.8|4418.2|4400.6|4467.7|4449.9|4417.8|4400.2|0
1344866400000|2012-08-13 14:00:00|4393.4|4375.8|4413.5|4395.9|4421.4|4403.8|4391|4373.4|0
1344952800000|2012-08-14 14:00:00|4446.1|4428.3|4402.4|4384.8|4446.7|4428.9|4392.3|4374.7|0
1345039200000|2012-08-15 14:00:00|4447.8|4430|4462.2|4444.4|4462.2|4444.4|4429|4411.4|0
1345125600000|2012-08-16 14:00:00|4469.9|4452.1|4498.7|4480.7|4507.8|4489.8|4464.3|4446.5|0
1345384800000|2012-08-19 14:00:00|4463.7|4445.9|4501.2|4483.2|4506.7|4488.7|4443.8|4426|0
1345471200000|2012-08-20 14:00:00|4498.9|4480.9|4519.3|4501.3|4537.5|4519.3|4496.5|4478.5|0
1345557600000|2012-08-21 14:00:00|4506|4488|4519.7|4501.7|4527.1|4509.1|4497.1|4479.1|0
1345644000000|2012-08-22 14:00:00|4533.8|4515.8|4520|4502|4544.6|4526.4|4507.5|4489.5|0
1345730400000|2012-08-23 14:00:00|4496|4478|4485.6|4467.6|4506.1|4488.1|4481.8|4464|0
1345989600000|2012-08-26 14:00:00|4506.6|4488.6|4474.5|4456.7|4511.9|4493.9|4470.4|4452.6|0
1346076000000|2012-08-27 14:00:00|4492.1|4474.1|4499.9|4481.9|4503.1|4485.1|4479.8|4462|0
1346162400000|2012-08-28 14:00:00|4493|4475|4503.4|4485.4|4505.1|4487.1|4486.3|4468.3|0
1346248800000|2012-08-29 14:00:00|4495.9|4477.9|4493.2|4475.2|4503.9|4485.9|4474.6|4456.8|0
1346335200000|2012-08-30 14:00:00|4496.7|4478.7|4497.2|4479.2|4507.1|4489.1|4486.5|4468.5|0
1346594400000|2012-09-02 14:00:00|4491|4473|4505.6|4487.6|4525.8|4507.8|4466.9|4449.1|0
1346680800000|2012-09-03 14:00:00|4500.9|4482.9|4454|4436.2|4500.9|4482.9|4449.9|4432.1|0
1346767200000|2012-09-04 14:00:00|4450.8|4433|4447|4429.2|4458.7|4440.9|4437.9|4420.1|0
1346853600000|2012-09-05 14:00:00|4484.9|4466.9|4465.4|4447.6|4487.3|4469.3|4459.3|4441.5|0
1346940000000|2012-09-06 14:00:00|4506.5|4488.5|4458.7|4440.9|4506.5|4488.5|4448.1|4430.3|0
1347199200000|2012-09-09 14:00:00|4437.7|4419.9|4439.1|4421.3|4449.7|4431.9|4425.2|4407.6|0
1347285600000|2012-09-10 14:00:00|4428|4410.4|4434.4|4416.6|4442.7|4424.9|4421.8|4404.2|0
1347372000000|2012-09-11 14:00:00|4437.4|4419.6|4491.3|4473.3|4493.9|4475.9|4437.4|4419.6|0
1347458400000|2012-09-12 14:00:00|4467.2|4449.4|4466.9|4449.1|4475.7|4457.9|4460.5|4442.7|0
1347544800000|2012-09-13 14:00:00|4511.6|4493.6|4507.1|4489.1|4521.6|4503.6|4495.2|4477.2|0
1347804000000|2012-09-16 14:00:00|4503.6|4485.6|4524.7|4506.7|4533|4515|4500.8|4482.8|0
1347890400000|2012-09-17 14:00:00|4510.8|4492.8|4505.1|4487.1|4520|4502|4502.8|4484.8|0
1347976800000|2012-09-18 14:00:00|4508.1|4490.1|4511.7|4493.7|4525.3|4507.3|4496|4478|0
1348063200000|2012-09-19 14:00:00|4510.7|4492.7|4516.2|4498.2|4528.8|4510.8|4507.4|4489.4|0
1348149600000|2012-09-20 14:00:00|4518.8|4500.8|4535.3|4517.1|4541.7|4523.5|4517.6|4499.6|0
1348408800000|2012-09-23 14:00:00|4516.7|4498.7|4522.8|4504.8|4527.3|4509.3|4513.8|4495.8|0
1348495200000|2012-09-24 14:00:00|4513|4495|4513.6|4495.6|4534.2|4516|4509.6|4491.6|0
1348581600000|2012-09-25 14:00:00|4501.5|4483.5|4501.4|4483.4|4514.9|4496.9|4498.5|4480.5|0
1348668000000|2012-09-26 14:00:00|4504.6|4486.6|4531.7|4513.7|4532.1|4514.1|4486.4|4468.4|0
1348754400000|2012-09-27 14:00:00|4515.1|4497.1|4535|4516.8|4540.3|4522.1|4512.9|4494.9|0
1349013600000|2012-09-30 14:00:00|4528.1|4510.1|4535.5|4517.3|4555.3|4537.1|4528.1|4510.1|0
1349100000000|2012-10-01 14:00:00|4550.4|4532.2|4581|4562.8|4585.3|4566.9|4550.4|4532.2|0
1349186400000|2012-10-02 14:00:00|4594|4575.6|4599.1|4580.7|4608.3|4589.9|4593.5|4575.1|0
1349272800000|2012-10-03 14:00:00|4613.9|4595.5|4647.2|4628.6|4649.9|4631.3|4613.8|4595.4|0
1349359200000|2012-10-04 14:00:00|4650.5|4631.9|4672.1|4653.5|4673.6|4655|4631.1|4612.7|0
1349614800000|2012-10-07 13:00:00|4662.5|4643.9|4650.1|4631.5|4677.2|4658.6|4645.6|4627|0
1349701200000|2012-10-08 13:00:00|4654|4635.4|4671.5|4652.9|4682.1|4663.5|4650|4631.4|0
1349787600000|2012-10-09 13:00:00|4656.7|4638.1|4652.2|4633.6|4661.9|4643.3|4644.7|4626.1|0
1349874000000|2012-10-10 13:00:00|4632.9|4614.5|4666.2|4647.6|4676.6|4658|4632.9|4614.5|0
1349960400000|2012-10-11 13:00:00|4661.8|4643.2|4666|4647.4|4672.9|4654.3|4657.5|4638.9|0
1350219600000|2012-10-14 13:00:00|4665.3|4646.7|4673.5|4654.9|4682.7|4664.1|4664.5|4645.9|0
1350306000000|2012-10-15 13:00:00|4701|4682.2|4702.9|4684.1|4726.8|4708|4695.3|4676.5|0
1350392400000|2012-10-16 13:00:00|4728.7|4709.9|4722|4703.2|4731|4712.2|4713|4694.2|0
1350478800000|2012-10-17 13:00:00|4746.2|4727.2|4739.4|4720.4|4758.7|4739.7|4737.2|4718.2|0
1350565200000|2012-10-18 13:00:00|4709.6|4690.8|4696.5|4677.7|4709.6|4690.8|4677.4|4658.8|0
1350824400000|2012-10-21 13:00:00|4661.5|4642.9|4678.2|4659.6|4684.1|4665.5|4661.4|4642.8|0
1350910800000|2012-10-22 13:00:00|4667.2|4648.6|4695.7|4676.9|4706.9|4688.1|4667.2|4648.6|0
1350997200000|2012-10-23 13:00:00|4664.9|4646.3|4680.5|4661.9|4688.1|4669.3|4663.4|4644.8|0
1351083600000|2012-10-24 13:00:00|4664.5|4645.9|4675.9|4657.3|4688|4669.2|4663.5|4644.9|0
1351170000000|2012-10-25 13:00:00|4680.4|4661.8|4652|4633.4|4696.3|4677.5|4647.6|4629|0
1351429200000|2012-10-28 13:00:00|4661|4642.4|4658.7|4640.1|4671.6|4653|4650.4|4631.8|0
1351515600000|2012-10-29 13:00:00|4658.1|4639.5|4662.3|4643.7|4675.4|4656.8|4649.1|4630.5|0
1351602000000|2012-10-30 13:00:00|4662.1|4643.5|4691.3|4672.5|4695.3|4676.5|4659.8|4641.2|0
1351688400000|2012-10-31 13:00:00|4652.3|4633.7|4630.8|4612.4|4670.3|4651.7|4629|4610.6|0
1351774800000|2012-11-01 13:00:00|4647.9|4629.3|4610.3|4591.9|4647.9|4629.3|4608.4|4590|0
1352034000000|2012-11-04 13:00:00|4618.1|4599.7|4633.3|4614.9|4633.3|4614.9|4582.6|4564.4|0
1352120400000|2012-11-05 13:00:00|4634.1|4615.7|4650.1|4631.5|4661.1|4642.5|4629.2|4610.8|0
1352206800000|2012-11-06 13:00:00|4651.6|4633|4678.5|4659.9|4687.2|4668.4|4639|4620.4|0
1352293200000|2012-11-07 13:00:00|4616.1|4597.7|4636.9|4618.3|4644.9|4626.3|4616.1|4597.7|0
1352379600000|2012-11-08 13:00:00|4568.9|4550.7|4599.4|4581|4613.5|4595.1|4565.5|4547.3|0
1352638800000|2012-11-11 13:00:00|4587.3|4568.9|4606.1|4587.7|4616.6|4598.2|4577.3|4559.1|0
1352725200000|2012-11-12 13:00:00|4577.3|4559.1|4521.7|4503.7|4580.8|4562.6|4521.5|4503.5|0
1352811600000|2012-11-13 13:00:00|4529.5|4511.5|4544.1|4525.9|4551.1|4532.9|4511.8|4493.8|0
1352898000000|2012-11-14 13:00:00|4503.9|4485.9|4511.5|4493.5|4519.9|4501.9|4492.5|4474.5|0
1352984400000|2012-11-15 13:00:00|4499.9|4481.9|4484.6|4466.6|4503.9|4485.9|4479.7|4461.9|0
1353243600000|2012-11-18 13:00:00|4505.9|4487.9|4484.8|4466.8|4506|4488|4464.7|4446.9|0
1353330000000|2012-11-19 13:00:00|4506.6|4488.6|4501.1|4483.1|4507.7|4489.7|4481.4|4463.6|0
1353416400000|2012-11-20 13:00:00|4502.6|4484.6|4494.7|4476.7|4511.6|4493.6|4488.4|4470.4|0
1353502800000|2012-11-21 13:00:00|4518.5|4500.5|4536.4|4518.2|4551.2|4533|4514.9|4496.9|0
1353589200000|2012-11-22 13:00:00|4531.5|4513.5|4535.1|4516.9|4539.4|4521.2|4515.9|4497.9|0
1353848400000|2012-11-25 13:00:00|4544.6|4526.4|4530.8|4512.8|4544.6|4526.4|4530.8|4512.8|0
1353934800000|2012-11-26 13:00:00|4531.1|4513.1|4552.7|4534.5|4568|4549.8|4530.6|4512.6|0
1354021200000|2012-11-27 13:00:00|4544.9|4526.7|4553.2|4535|4558.2|4540|4543|4524.8|0
1354107600000|2012-11-28 13:00:00|4564.3|4546.1|4587.1|4568.7|4589.2|4570.8|4561.4|4543.2|0
1354194000000|2012-11-29 13:00:00|4609.9|4591.5|4630.9|4612.5|4632.6|4614.2|4605.6|4587.2|0
1354453200000|2012-12-02 13:00:00|4630.5|4612.1|4661.9|4643.3|4672.7|4654.1|4629.6|4611.2|0
1354539600000|2012-12-03 13:00:00|4660.9|4642.3|4639|4620.4|4680.4|4661.8|4636.4|4617.8|0
1354626000000|2012-12-04 13:00:00|4647.2|4628.6|4667.9|4649.3|4675.9|4657.3|4647.2|4628.6|0
1354712400000|2012-12-05 13:00:00|4673.2|4654.6|4647|4628.4|4673.2|4654.6|4643.2|4624.6|0
1354798800000|2012-12-06 13:00:00|4681.7|4663.1|4697.8|4679|4704.6|4685.8|4680.3|4661.7|0
1355058000000|2012-12-09 13:00:00|4714|4695.2|4708.2|4689.4|4724.1|4705.3|4707.6|4688.8|0
1355144400000|2012-12-10 13:00:00|4714.8|4696|4723.1|4704.3|4726.1|4707.3|4712.1|4693.3|0
1355230800000|2012-12-11 13:00:00|4728.9|4710.1|4713.2|4694.4|4737.6|4718.6|4712.2|4693.4|0
1355317200000|2012-12-12 13:00:00|4716.8|4698|4706.9|4688.1|4723.4|4704.6|4706.1|4687.3|0
1355403600000|2012-12-13 13:00:00|4724|4705.2|4715.5|4696.7|4730.1|4711.3|4712.3|4693.5|0
1355662800000|2012-12-16 13:00:00|4703.1|4684.3|4694.7|4675.9|4703.1|4684.3|4687.6|4668.8|0
1355749200000|2012-12-17 13:00:00|4714.4|4695.6|4710|4691.2|4725.4|4706.6|4708.7|4689.9|0
1355835600000|2012-12-18 13:00:00|4722.4|4703.6|4713.8|4695|4728.6|4709.8|4702.2|4683.4|0
1355922000000|2012-12-19 13:00:00|4727.5|4708.7|4744.5|4725.5|4753|4734|4713.9|4695.1|0
1356008400000|2012-12-20 13:00:00|4758.2|4739.2|4744.8|4725.8|4781.8|4762.8|4741.3|4722.3|0
1356267600000|2012-12-23 13:00:00|4754.5|4735.5|4759.8|4740.8|4770.2|4751.2|4750.4|4731.4|0
1356526800000|2012-12-26 13:00:00|4752.7|4733.7|4763|4744|4765.4|4746.4|4745.9|4726.9|0
1356613200000|2012-12-27 13:00:00|4765.5|4746.5|4775.6|4756.6|4789.7|4770.5|4765.5|4746.5|0
1356872400000|2012-12-30 13:00:00|4757.5|4738.5|4762.1|4743.1|4775.6|4756.6|4750.7|4731.7|0
1357045200000|2013-01-01 13:00:00|4771.4|4752.4|4805.3|4786.1|4811.8|4792.6|4765.9|4746.9|0
1357131600000|2013-01-02 13:00:00|4809.7|4790.5|4823.2|4804|4825.1|4805.9|4805.4|4786.2|0
1357218000000|2013-01-03 13:00:00|4827.5|4808.3|4821.2|4802|4827.5|4808.3|4810.8|4791.6|0
1357477200000|2013-01-06 13:00:00|4846.1|4826.7|4819|4799.8|4851|4831.6|4817.8|4798.6|0
1357563600000|2013-01-07 13:00:00|4828.4|4809.2|4776.1|4757.1|4828.9|4809.7|4775.3|4756.3|0
1357650000000|2013-01-08 13:00:00|4788.1|4768.9|4800.1|4780.9|4808.2|4789|4782.4|4763.4|0
1357736400000|2013-01-09 13:00:00|4816.9|4797.7|4828.5|4809.3|4834.9|4815.5|4808.7|4789.5|0
1357822800000|2013-01-10 13:00:00|4847.4|4828|4837|4817.6|4854.2|4834.8|4831.6|4812.4|0
1358082000000|2013-01-13 13:00:00|4860.7|4841.3|4846.7|4827.3|4866.8|4847.4|4838.9|4819.5|0
1358168400000|2013-01-14 13:00:00|4848.9|4829.5|4840.1|4820.7|4864.5|4845.1|4831.2|4812|0
1358254800000|2013-01-15 13:00:00|4859.7|4840.3|4874.3|4854.9|4880.7|4861.3|4859.1|4839.7|0
1358341200000|2013-01-16 13:00:00|4890.4|4870.8|4912.1|4892.5|4940.4|4920.6|4887.6|4868|0
1358427600000|2013-01-17 13:00:00|4924.4|4904.8|4915.9|4896.3|4925.5|4905.9|4901.7|4882.1|0
1358686800000|2013-01-20 13:00:00|4930.3|4910.7|4926|4906.4|4934.4|4914.8|4905.5|4885.9|0
1358773200000|2013-01-21 13:00:00|4929.3|4909.7|4915.1|4895.5|4942.1|4922.3|4904.8|4885.2|0
1358859600000|2013-01-22 13:00:00|4935.6|4915.8|4943.7|4923.9|4950.7|4930.9|4931.1|4911.5|0
1358946000000|2013-01-23 13:00:00|4939.3|4919.5|4967.2|4947.4|4977.5|4957.7|4937.4|4917.6|0
1359032400000|2013-01-24 13:00:00|4995.2|4975.2|5003.5|4983.5|5009.1|4989.1|4987.4|4967.4|0
1359378000000|2013-01-28 13:00:00|5031.3|5011.3|5076.6|5056.4|5091.9|5071.5|5031.3|5011.3|0
1359464400000|2013-01-29 13:00:00|5071.3|5051.1|5082.2|5062|5098.3|5077.9|5063.3|5043.1|0
1359550800000|2013-01-30 13:00:00|5099|5078.6|5083.9|5063.7|5107.2|5086.8|5064.1|5043.9|0
1359637200000|2013-01-31 13:00:00|5095.9|5075.5|5132|5111.6|5133.1|5112.7|5092.8|5072.4|0
1359896400000|2013-02-03 13:00:00|5160.3|5139.7|5108.6|5088.2|5161.3|5140.7|5100.3|5079.9|0
1359982800000|2013-02-04 13:00:00|5055.2|5035|5094.8|5074.4|5107.8|5087.4|5055.2|5035|0
1360069200000|2013-02-05 13:00:00|5128.4|5108|5138.2|5117.6|5152.5|5131.9|5126.3|5105.9|0
1360155600000|2013-02-06 13:00:00|5136.3|5115.7|5153.3|5132.7|5161.3|5140.7|5119.4|5099|0
1360242000000|2013-02-07 13:00:00|5145.4|5124.8|5175|5154.4|5177.3|5156.7|5140.3|5119.7|0
1360501200000|2013-02-10 13:00:00|5196.5|5175.7|5169|5148.4|5196.5|5175.7|5168.6|5148|0
1360587600000|2013-02-11 13:00:00|5191.2|5170.4|5162.9|5142.3|5207|5186.2|5156.8|5136.2|0
1360674000000|2013-02-12 13:00:00|5220.3|5199.5|5236.5|5215.5|5253.4|5232.4|5219.1|5198.3|0
1360760400000|2013-02-13 13:00:00|5234.3|5213.5|5264|5243|5264.3|5243.3|5215.1|5194.3|0
1360846800000|2013-02-14 13:00:00|5245.8|5224.8|5269.5|5248.5|5289.3|5268.1|5242.3|5221.3|0
1361106000000|2013-02-17 13:00:00|5279.9|5258.9|5320.6|5299.4|5328.3|5307.1|5279.9|5258.9|0
1361192400000|2013-02-18 13:00:00|5330.5|5309.3|5338.9|5317.5|5338.9|5317.5|5297.8|5276.6|0
1361278800000|2013-02-19 13:00:00|5372.9|5351.5|5389.7|5368.1|5402.8|5381.2|5372.9|5351.5|0
1361365200000|2013-02-20 13:00:00|5394.6|5373.1|5269.4|5248.4|5415.2|5393.6|5267.5|5246.5|0
1361451600000|2013-02-21 13:00:00|5298.9|5277.7|5314.3|5293.1|5374|5352.6|5290.7|5269.5|0
1361710800000|2013-02-24 13:00:00|5345.6|5324.2|5360.7|5339.3|5361.4|5340|5333.4|5312.2|0
1361797200000|2013-02-25 13:00:00|5276.3|5255.3|5319.4|5298.2|5341.5|5320.1|5260.9|5239.9|0
1361883600000|2013-02-26 13:00:00|5337.5|5316.1|5332.8|5311.6|5349.9|5328.5|5316.4|5295.2|0
1361970000000|2013-02-27 13:00:00|5393.4|5371.8|5421.2|5399.6|5423|5401.4|5378.5|5357.1|0
1362056400000|2013-02-28 13:00:00|5389.1|5367.5|5409.5|5387.9|5419.8|5398.2|5373.3|5351.9|0
1362315600000|2013-03-03 13:00:00|5425.6|5404|5346.6|5325.2|5434.7|5413.1|5346.6|5325.2|0
1362402000000|2013-03-04 13:00:00|5426.7|5405.1|5458.4|5436.6|5481.4|5459.6|5426.7|5405.1|0
1362488400000|2013-03-05 13:00:00|5517.7|5495.7|5500.9|5478.9|5540.5|5518.3|5497|5475|0
1362574800000|2013-03-06 13:00:00|5524.9|5502.9|5496.3|5474.3|5528.6|5506.6|5449.5|5427.7|0
1362661200000|2013-03-07 13:00:00|5514.6|5492.6|5505|5483|5521|5499|5471.4|5449.6|0
1362920400000|2013-03-10 13:00:00|5517|5495|5532.6|5510.6|5539.5|5517.3|5498.8|5476.8|0
1363006800000|2013-03-11 13:00:00|5540.5|5518.3|5535|5513|5566.6|5544.4|5523.4|5501.4|0
1363093200000|2013-03-12 13:00:00|5516.7|5494.7|5448.7|5426.9|5516.9|5494.9|5446.8|5425|0
1363179600000|2013-03-13 13:00:00|5476.2|5454.4|5398.2|5376.6|5477.1|5455.3|5393.4|5371.8|0
1363266000000|2013-03-14 13:00:00|5436.9|5415.1|5491.1|5469.1|5492.3|5470.3|5436.6|5414.8|0
1363525200000|2013-03-17 13:00:00|5412.6|5391|5379.1|5357.7|5433.6|5412|5370.8|5349.4|0
1363611600000|2013-03-18 13:00:00|5418.6|5397|5363.4|5342|5442.2|5420.4|5356.7|5335.3|0
1363698000000|2013-03-19 13:00:00|5316.1|5294.9|5360.6|5339.2|5382.9|5361.5|5309|5287.8|0
1363784400000|2013-03-20 13:00:00|5389.1|5367.5|5353.8|5332.4|5394.8|5373.2|5335|5313.8|0
1363870800000|2013-03-21 13:00:00|5334.9|5313.7|5383.4|5362|5402.3|5380.7|5319.7|5298.5|0
1364130000000|2013-03-24 13:00:00|5401.7|5380.1|5420.1|5398.5|5452.3|5430.5|5401.6|5380|0
1364216400000|2013-03-25 13:00:00|5384.6|5363.2|5378|5356.6|5398.9|5377.3|5364.4|5343|0
1364302800000|2013-03-26 13:00:00|5400.3|5378.7|5410.4|5388.8|5413.2|5391.6|5366.2|5344.8|0
1364389200000|2013-03-27 13:00:00|5381.5|5360.1|5420.8|5399.2|5429.8|5408.2|5367.8|5346.4|0
1364821200000|2013-04-01 13:00:00|5424.1|5402.5|5441.6|5419.8|5450.6|5428.8|5404.4|5382.8|0
1364907600000|2013-04-02 13:00:00|5470.2|5448.4|5433.1|5411.5|5500|5478|5407.5|5385.9|0
1364994000000|2013-04-03 13:00:00|5417.1|5395.5|5405.6|5384|5448.8|5427|5389.1|5367.5|0
1365080400000|2013-04-04 13:00:00|5404|5382.4|5350.8|5329.4|5404|5382.4|5348.7|5327.3|0
1365343200000|2013-04-07 14:00:00|5353.1|5331.7|5362.4|5341|5370.8|5349.4|5330.7|5309.5|0
1365429600000|2013-04-08 14:00:00|5392.8|5371.2|5441.5|5419.7|5444.9|5423.1|5391.3|5369.7|0
1365516000000|2013-04-09 14:00:00|5403.7|5382.1|5411.1|5389.5|5425.1|5403.5|5395.6|5374|0
1365602400000|2013-04-10 14:00:00|5455.3|5433.5|5471|5449.2|5477|5455.2|5449.8|5428|0
1365688800000|2013-04-11 14:00:00|5495.2|5473.2|5504.4|5482.4|5506.8|5484.8|5491.3|5469.3|0
1365948000000|2013-04-14 14:00:00|5513.6|5491.6|5500.5|5478.5|5525.5|5503.5|5478.2|5456.4|0
1366034400000|2013-04-15 14:00:00|5496.7|5474.7|5498.6|5476.6|5511.1|5489.1|5471.6|5449.8|0
1366120800000|2013-04-16 14:00:00|5543.2|5521|5575.2|5553|5577.9|5555.7|5534.1|5512.1|0
1366207200000|2013-04-17 14:00:00|5580.3|5558.1|5544.7|5522.5|5603.1|5580.7|5540.1|5517.9|0
1366293600000|2013-04-18 14:00:00|5556.6|5534.4|5486.9|5464.9|5572.9|5550.7|5485.7|5463.9|0
1366552800000|2013-04-21 14:00:00|5513.9|5491.9|5512.6|5490.6|5517.8|5495.8|5491.8|5469.8|0
1366639200000|2013-04-22 14:00:00|5566.8|5544.6|5569.5|5547.3|5587.2|5564.8|5558.4|5536.2|0
1366725600000|2013-04-23 14:00:00|5620.5|5598.1|5681.7|5659.1|5698.5|5675.7|5620.1|5597.7|0
1366898400000|2013-04-25 14:00:00|5690.8|5668|5667.6|5645|5712.2|5689.4|5659.2|5636.6|0
1367157600000|2013-04-28 14:00:00|5703.4|5680.6|5713.5|5690.7|5726.5|5703.7|5703.4|5680.6|0
1367244000000|2013-04-29 14:00:00|5820.4|5797.2|5865.9|5842.5|5870|5846.6|5801.3|5778.1|0
1367330400000|2013-04-30 14:00:00|5856.8|5833.4|5851.8|5828.4|5868.3|5844.9|5821.3|5798.1|0
1367416800000|2013-05-01 14:00:00|5822.2|5799|5824.9|5801.7|5856.9|5833.5|5818.3|5795.1|0
1367503200000|2013-05-02 14:00:00|5919.3|5895.7|5816.2|5793|5920.2|5896.6|5814.7|5791.5|0
1367762400000|2013-05-05 14:00:00|5868.5|5845.1|5808.9|5785.7|5887.1|5863.5|5803|5779.8|0
1367848800000|2013-05-06 14:00:00|5798.3|5775.1|5745.2|5722.2|5805.4|5782.2|5729.7|5706.9|0
1367935200000|2013-05-07 14:00:00|5807.6|5784.4|5821.8|5798.6|5826.8|5803.6|5763.6|5740.6|0
1368021600000|2013-05-08 14:00:00|5796.6|5773.4|5780.4|5757.4|5808.9|5785.7|5765.5|5742.5|0
1368108000000|2013-05-09 14:00:00|5807.6|5784.4|5760.2|5737.2|5840.3|5816.9|5751.9|5728.9|0
1368367200000|2013-05-12 14:00:00|5748.7|5725.7|5763.9|5740.9|5790.3|5767.1|5748.7|5725.7|0
1368453600000|2013-05-13 14:00:00|5789.2|5766|5786|5763|5804.4|5781.2|5779|5756|0
1368540000000|2013-05-14 14:00:00|5841.9|5818.5|5801.2|5778|5854.8|5831.4|5764|5741|0
1368626400000|2013-05-15 14:00:00|5832.8|5809.6|5760.7|5737.7|5832.8|5809.6|5754.9|5731.9|0
1368712800000|2013-05-16 14:00:00|5784.6|5761.6|5790.8|5767.6|5805.3|5782.1|5776.9|5753.9|0
1368972000000|2013-05-19 14:00:00|5835.5|5812.3|5835.9|5812.7|5874.5|5851.1|5829.6|5806.4|0
1369058400000|2013-05-20 14:00:00|5823.8|5800.6|5770.2|5747.2|5824.6|5801.4|5752.5|5729.5|0
1369144800000|2013-05-21 14:00:00|5772|5749|5708|5685.2|5778.3|5755.3|5702.7|5679.9|0
1369231200000|2013-05-22 14:00:00|5673.7|5651.1|5547.5|5525.3|5675.1|5652.5|5547.5|5525.3|0
1369317600000|2013-05-23 14:00:00|5595.5|5573.1|5459.2|5437.4|5595.5|5573.1|5430.5|5408.9|0
1369576800000|2013-05-26 14:00:00|5440.1|5418.3|5466.6|5444.8|5469.9|5448.1|5414.9|5393.3|0
1369663200000|2013-05-27 14:00:00|5446.4|5424.6|5479.9|5458.1|5497.8|5475.8|5439.7|5417.9|0
1369749600000|2013-05-28 14:00:00|5500.4|5478.4|5400.3|5378.7|5510.4|5488.4|5400|5378.4|0
1369836000000|2013-05-29 14:00:00|5341.2|5319.8|5347.7|5326.3|5386.5|5364.9|5318.8|5297.6|0
1369922400000|2013-05-30 14:00:00|5408.2|5386.6|5365.5|5344.1|5412.7|5391.1|5327.9|5306.7|0
1370181600000|2013-06-02 14:00:00|5333.4|5312.2|5357.8|5336.4|5400.8|5379.2|5333.4|5312.2|0
1370268000000|2013-06-03 14:00:00|5333.8|5312.6|5360|5338.6|5372.9|5351.5|5304.2|5283|0
1370354400000|2013-06-04 14:00:00|5325.3|5304.1|5266.2|5245.2|5331.7|5310.5|5248.2|5227.2|0
1370440800000|2013-06-05 14:00:00|5183.9|5163.3|5218.5|5197.7|5255.1|5234.1|5179.5|5158.9|0
1370527200000|2013-06-06 14:00:00|5193.1|5172.3|5172.8|5152.2|5208.4|5187.6|5168.7|5148.1|0
1370872800000|2013-06-10 14:00:00|5176.5|5155.9|5183.5|5162.9|5187.9|5167.1|5139.1|5118.5|0
1370959200000|2013-06-11 14:00:00|5121.2|5100.8|5139.8|5119.2|5155.5|5134.9|5110.4|5090|0
1371045600000|2013-06-12 14:00:00|5113.7|5093.3|5173.3|5152.7|5195.9|5175.1|5106.5|5086.1|0
1371132000000|2013-06-13 14:00:00|5262|5241|5296.2|5275|5297.8|5276.6|5230.3|5209.5|0
1371391200000|2013-06-16 14:00:00|5254.6|5233.6|5351.4|5330|5366.7|5345.3|5238.4|5217.4|0
1371477600000|2013-06-17 14:00:00|5360.9|5339.5|5378.9|5357.5|5378.9|5357.5|5306.1|5284.9|0
1371564000000|2013-06-18 14:00:00|5399.1|5377.5|5399|5377.4|5402.3|5380.7|5356|5334.6|0
1371650400000|2013-06-19 14:00:00|5346.3|5324.9|5264.5|5243.5|5351|5329.6|5241.3|5220.3|0
1371736800000|2013-06-20 14:00:00|5174.7|5154.1|5215.8|5195|5244.1|5223.1|5167.4|5146.8|0
1371996000000|2013-06-23 14:00:00|5143.4|5122.8|5146.8|5126.2|5183.1|5162.5|5139.7|5119.1|0
1372082400000|2013-06-24 14:00:00|5165.9|5145.3|5161.5|5140.9|5198.9|5178.1|5132.4|5112|0
1372168800000|2013-06-25 14:00:00|5209.7|5188.9|5233.3|5212.5|5254.5|5233.5|5209.7|5188.9|0
1372255200000|2013-06-26 14:00:00|5297.3|5276.1|5354.1|5332.7|5354.1|5332.7|5293.1|5271.9|0
1372341600000|2013-06-27 14:00:00|5371|5349.6|5351.9|5330.5|5385.8|5364.3|5339.1|5317.7|0
1372600800000|2013-06-30 14:00:00|5288.4|5267.2|5226.9|5206.1|5299.8|5278.6|5212.1|5191.3|0
1372687200000|2013-07-01 14:00:00|5301.8|5280.6|5314.1|5292.9|5323.5|5302.3|5255.5|5234.5|0
1372773600000|2013-07-02 14:00:00|5310.5|5289.3|5239.3|5218.3|5310.5|5289.3|5219.3|5198.5|0
1372860000000|2013-07-03 14:00:00|5305.4|5284.2|5270.9|5249.9|5306.1|5284.9|5258.2|5237.2|0
1372946400000|2013-07-04 14:00:00|5331.1|5309.9|5347.5|5326.1|5347.5|5326.1|5310.9|5289.7|0
1373205600000|2013-07-07 14:00:00|5343.1|5321.7|5315.3|5294.1|5361.8|5340.4|5292.2|5271|0
1373292000000|2013-07-08 14:00:00|5376.3|5354.9|5424.3|5402.7|5433.9|5412.3|5374.4|5353|0
1373378400000|2013-07-09 14:00:00|5450.6|5428.8|5420.2|5398.6|5481.7|5459.9|5407.6|5386|0
1373464800000|2013-07-10 14:00:00|5452.3|5430.5|5476.9|5455.1|5488.4|5466.4|5443.9|5422.1|0
1373551200000|2013-07-11 14:00:00|5504.7|5482.7|5472.3|5450.5|5515.4|5493.4|5462.5|5440.7|0
1373810400000|2013-07-14 14:00:00|5464.4|5442.6|5488.8|5466.8|5496.6|5474.6|5457.7|5435.9|0
1373896800000|2013-07-15 14:00:00|5508.7|5486.7|5508.5|5486.5|5523.7|5501.7|5498.8|5476.8|0
1373983200000|2013-07-16 14:00:00|5482.5|5460.7|5472.6|5450.8|5491.7|5469.7|5472.6|5450.8|0
1374069600000|2013-07-17 14:00:00|5515.8|5493.8|5506.1|5484.1|5516.6|5494.6|5482.7|5460.9|0
1374156000000|2013-07-18 14:00:00|5523.2|5501.2|5469.8|5448|5523.2|5501.2|5465.9|5444.1|0
1374415200000|2013-07-21 14:00:00|5528.8|5506.8|5495.3|5473.3|5536.3|5514.1|5492.6|5470.6|0
1374501600000|2013-07-22 14:00:00|5513|5491|5503|5481|5520.5|5498.5|5492.3|5470.3|0
1374588000000|2013-07-23 14:00:00|5510.8|5488.8|5538.1|5515.9|5545|5522.8|5506.7|5484.7|0
1374674400000|2013-07-24 14:00:00|5541.7|5519.5|5584.2|5562|5588|5565.6|5534.3|5512.3|0
1374760800000|2013-07-25 14:00:00|5580.7|5558.5|5598.7|5576.3|5623|5600.6|5574.8|5552.6|0
1375020000000|2013-07-28 14:00:00|5597.4|5575|5617.1|5594.7|5631.3|5608.9|5591.9|5569.5|0
1375106400000|2013-07-29 14:00:00|5627.6|5605.2|5620.2|5597.8|5630.6|5608.2|5593.1|5570.7|0
1375192800000|2013-07-30 14:00:00|5672.7|5650.1|5641.2|5618.6|5682.9|5660.3|5637.2|5614.6|0
1375279200000|2013-07-31 14:00:00|5633|5610.6|5564.5|5542.3|5633|5610.6|5515.9|5493.9|0
1375365600000|2013-08-01 14:00:00|5634.4|5612|5639.8|5617.2|5643.8|5621.2|5622|5599.6|0
1375624800000|2013-08-04 14:00:00|5638.8|5616.2|5623|5600.6|5641.2|5618.6|5616.2|5593.8|0
1375711200000|2013-08-05 14:00:00|5627.6|5605.2|5624.1|5601.7|5637.2|5614.6|5603|5580.6|0
1375797600000|2013-08-06 14:00:00|5604.6|5582.2|5524.2|5502.2|5609.2|5586.8|5524|5502|0
1375884000000|2013-08-07 14:00:00|5545.9|5523.7|5585.3|5563.1|5605.4|5583|5525.3|5503.3|0
1375970400000|2013-08-08 14:00:00|5548.3|5526.1|5546.3|5524.1|5559|5536.8|5507.9|5485.9|0
1376229600000|2013-08-11 14:00:00|5521.8|5499.8|5598.7|5576.3|5598.9|5576.5|5517.2|5495.2|0
1376316000000|2013-08-12 14:00:00|5593.6|5571.2|5650.6|5628|5653.5|5630.9|5590.3|5567.9|0
1376402400000|2013-08-13 14:00:00|5663.2|5640.6|5651.7|5629.1|5668.2|5645.6|5640.9|5618.3|0
1376488800000|2013-08-14 14:00:00|5637|5614.4|5665.5|5642.9|5680.4|5657.8|5634.8|5612.4|0
1376575200000|2013-08-15 14:00:00|5609.4|5587|5608|5585.6|5629.6|5607.2|5594|5571.6|0
1376834400000|2013-08-18 14:00:00|5606.6|5584.2|5579.4|5557.2|5609.3|5586.9|5575|5552.8|0
1376920800000|2013-08-19 14:00:00|5542.1|5519.9|5554.2|5532|5585.9|5563.7|5528.3|5506.3|0
1377007200000|2013-08-20 14:00:00|5575|5552.8|5611.3|5588.9|5617.4|5595|5563.5|5541.3|0
1377093600000|2013-08-21 14:00:00|5547.7|5525.5|5581.2|5559|5586|5563.8|5540.1|5517.9|0
1377180000000|2013-08-22 14:00:00|5600.2|5577.8|5631.6|5609.2|5647.4|5624.8|5593.7|5571.3|0
1377439200000|2013-08-25 14:00:00|5627.5|5605.1|5651.8|5629.2|5670.7|5648.1|5627.5|5605.1|0
1377525600000|2013-08-26 14:00:00|5625.6|5603.2|5664.6|5642|5681.6|5659|5623.9|5601.5|0
1377612000000|2013-08-27 14:00:00|5606.1|5583.7|5600.3|5577.9|5620|5597.6|5583.6|5561.4|0
1377698400000|2013-08-28 14:00:00|5594.9|5572.5|5586.5|5564.1|5594.9|5572.5|5547.3|5525.1|0
1377784800000|2013-08-29 14:00:00|5575.7|5553.5|5609.2|5586.8|5614.1|5591.7|5575.1|5552.9|0
1378044000000|2013-09-01 14:00:00|5636.8|5614.2|5679.3|5656.7|5683.8|5661.2|5636.8|5614.2|0
1378130400000|2013-09-02 14:00:00|5686.9|5664.1|5685.8|5663.2|5704.5|5681.7|5676.8|5654.2|0
1378216800000|2013-09-03 14:00:00|5662.5|5639.9|5655.7|5633.1|5664.6|5642|5639|5616.4|0
1378303200000|2013-09-04 14:00:00|5652.2|5629.6|5613.6|5591.2|5653.1|5630.5|5587.1|5564.7|0
1378389600000|2013-09-05 14:00:00|5638.3|5615.7|5631.4|5609|5644.3|5621.7|5602.3|5579.9|0
1378648800000|2013-09-08 14:00:00|5655.2|5632.6|5675.4|5652.8|5687.9|5665.1|5641.9|5619.3|0
1378735200000|2013-09-09 14:00:00|5691.4|5668.6|5723.1|5700.3|5727.2|5704.4|5691.4|5668.6|0
1378821600000|2013-09-10 14:00:00|5750.2|5727.2|5747.7|5724.7|5762.1|5739.1|5737.4|5714.4|0
1378908000000|2013-09-11 14:00:00|5749.4|5726.4|5759.4|5736.4|5766.1|5743.1|5741|5718|0
1378994400000|2013-09-12 14:00:00|5738.1|5715.1|5726.2|5703.4|5740.8|5717.8|5709.5|5686.7|0
1379253600000|2013-09-15 14:00:00|5771.4|5748.4|5756.6|5733.6|5771.4|5748.4|5746.3|5723.3|0
1379340000000|2013-09-16 14:00:00|5748.7|5725.7|5795.7|5772.5|5803.6|5780.4|5740.3|5717.3|0
1379426400000|2013-09-17 14:00:00|5804.5|5781.3|5796.4|5773.2|5810.9|5787.7|5793.6|5770.4|0
1379512800000|2013-09-18 14:00:00|5828.3|5805.1|5852.3|5828.9|5858.7|5835.3|5823.8|5800.6|0
1379599200000|2013-09-19 14:00:00|5837.6|5814.2|5831.6|5808.4|5852|5828.6|5828.1|5804.9|0
1379858400000|2013-09-22 14:00:00|5796.8|5773.6|5821|5797.8|5830.8|5807.6|5791.8|5768.6|0
1379944800000|2013-09-23 14:00:00|5792.3|5769.1|5799.2|5776|5801.4|5778.2|5773.1|5750.1|0
1380031200000|2013-09-24 14:00:00|5814.5|5791.3|5834.7|5811.5|5841.1|5817.7|5812.6|5789.4|0
1380117600000|2013-09-25 14:00:00|5811.1|5787.9|5851.2|5827.8|5852.3|5828.9|5803.3|5780.1|0
1380204000000|2013-09-26 14:00:00|5874.3|5850.9|5856.9|5833.5|5878.5|5855.1|5844.6|5821.2|0
1380463200000|2013-09-29 14:00:00|5800|5776.8|5761.8|5738.8|5806.8|5783.6|5761.1|5738.1|0
1380549600000|2013-09-30 14:00:00|5772.5|5749.5|5745.4|5722.4|5784.3|5761.3|5721.1|5698.3|0
1380636000000|2013-10-01 14:00:00|5788.1|5764.9|5758.3|5735.3|5790.7|5767.5|5755.5|5732.5|0
1380722400000|2013-10-02 14:00:00|5763.9|5740.9|5792.8|5769.6|5820.6|5797.4|5760.8|5737.8|0
1380808800000|2013-10-03 14:00:00|5754.1|5731.1|5771.9|5748.9|5782.5|5759.5|5751|5728|0
1381150800000|2013-10-07 13:00:00|5689.2|5666.4|5702.4|5679.6|5716.9|5694.1|5674.2|5651.6|0
1381237200000|2013-10-08 13:00:00|5667.4|5644.8|5700.1|5677.3|5711.7|5688.9|5665.9|5643.3|0
1381323600000|2013-10-09 13:00:00|5686|5663.4|5697.1|5674.3|5713|5690.2|5677.2|5654.6|0
1381410000000|2013-10-10 13:00:00|5781.7|5758.7|5807|5783.8|5818.6|5795.4|5779|5756|0
1381669200000|2013-10-13 13:00:00|5791.6|5768.4|5792.7|5769.5|5801.5|5778.3|5768|5745|0
1381755600000|2013-10-14 13:00:00|5858.4|5835|5851.9|5828.5|5861.2|5837.8|5845.3|5821.9|0
1381842000000|2013-10-15 13:00:00|5812.1|5788.9|5853.4|5830|5858|5834.6|5810.5|5787.3|0
1381928400000|2013-10-16 13:00:00|5889.1|5865.5|5903.1|5879.5|5904.4|5880.8|5877.5|5854.1|0
1382014800000|2013-10-17 13:00:00|5917|5893.4|5943.8|5920|5953.2|5929.4|5908|5884.4|0
1382274000000|2013-10-20 13:00:00|5976.2|5952.4|5981.9|5958.1|6004.2|5980.2|5974.5|5950.7|0
1382360400000|2013-10-21 13:00:00|5989.5|5965.5|5989.4|5965.4|6000.2|5976.2|5975.4|5951.6|0
1382446800000|2013-10-22 13:00:00|6010.1|5986.1|5958.9|5935.1|6018.5|5994.5|5949.2|5925.4|0
1382533200000|2013-10-23 13:00:00|5976.4|5952.6|6005.8|5981.8|6009.6|5985.6|5968.9|5945.1|0
1382619600000|2013-10-24 13:00:00|6016|5992|6028.5|6004.5|6032.3|6008.3|6007.1|5983.1|0
1382878800000|2013-10-27 13:00:00|6074.8|6050.6|6104.6|6080.2|6115.5|6091.1|6074.8|6050.6|0
1382965200000|2013-10-28 13:00:00|6113.9|6089.5|6086.5|6062.3|6133.9|6109.5|6084.2|6060|0
1383051600000|2013-10-29 13:00:00|6127.8|6103.4|6098.4|6074|6132|6107.6|6093.5|6069.1|0
1383138000000|2013-10-30 13:00:00|6040.5|6016.3|6064.2|6040|6083.3|6059.1|6014.6|5990.6|0
1383224400000|2013-10-31 13:00:00|6054.5|6030.3|6063.3|6039.1|6077.6|6053.4|6048.4|6024.2|0
1383483600000|2013-11-03 13:00:00|6095.4|6071|6048|6023.8|6099.5|6075.1|6044.5|6020.3|0
1383570000000|2013-11-04 13:00:00|6084.4|6060.2|6085.4|6061.2|6091.5|6067.1|6074.8|6050.6|0
1383656400000|2013-11-05 13:00:00|6075.4|6051.2|6077.7|6053.5|6093.7|6069.3|6066.3|6042.1|0
1383742800000|2013-11-06 13:00:00|6058.6|6034.4|6046.5|6022.3|6062.4|6038.2|6042.6|6018.4|0
1383829200000|2013-11-07 13:00:00|6004|5980|6029.5|6005.5|6052.3|6028.1|6000.6|5976.6|0
1384088400000|2013-11-10 13:00:00|6073.7|6049.5|6001|5977|6073.7|6049.5|5981.9|5958.1|0
1384174800000|2013-11-11 13:00:00|6028.3|6004.3|5991.9|5967.9|6036|6012|5970.1|5946.3|0
1384261200000|2013-11-12 13:00:00|5981.6|5957.8|5885.3|5861.9|5981.6|5957.8|5870.3|5846.9|0
1384347600000|2013-11-13 13:00:00|5900|5876.4|5938.6|5914.8|5972.6|5948.8|5900|5876.4|0
1384434000000|2013-11-14 13:00:00|5920.6|5897|5992.7|5968.7|6010.2|5986.2|5908.8|5885.2|0
1384693200000|2013-11-17 13:00:00|5992.2|5968.2|5975.3|5951.5|5994.9|5970.9|5941.2|5917.4|0
1384779600000|2013-11-18 13:00:00|5939|5915.2|5940|5916.2|5969.3|5945.5|5935.8|5912.2|0
1384866000000|2013-11-19 13:00:00|5917.1|5893.5|5901.6|5878|5943.6|5919.8|5882.4|5859|0
1384952400000|2013-11-20 13:00:00|5868.5|5845.1|5873.5|5850.1|5894.8|5871.2|5859.4|5836|0
1385038800000|2013-11-21 13:00:00|5924|5900.4|5915.8|5892.2|5943.8|5920|5912.6|5889|0
1385298000000|2013-11-24 13:00:00|5953.9|5930.1|5937.1|5913.3|5963.2|5939.4|5932.8|5909.2|0
1385384400000|2013-11-25 13:00:00|5949.5|5925.7|5982.8|5959|5986.1|5962.3|5939.9|5916.1|0
1385470800000|2013-11-26 13:00:00|5962.3|5938.5|5971.1|5947.3|5997.4|5973.4|5951.2|5927.4|0
1385557200000|2013-11-27 13:00:00|5984.1|5960.3|5981.6|5957.8|6012.4|5988.4|5977.3|5953.5|0
1385643600000|2013-11-28 13:00:00|5973.8|5950|5964.4|5940.6|5978.8|5955|5937.9|5914.1|0
1385902800000|2013-12-01 13:00:00|5971.3|5947.5|5899.2|5875.6|5972.4|5948.6|5890.6|5867|0
1385989200000|2013-12-02 13:00:00|5897.5|5873.9|5888.7|5865.1|5917.5|5893.9|5875.6|5852.2|0
1386075600000|2013-12-03 13:00:00|5851.5|5828.1|5902.1|5878.5|5904.7|5881.1|5845.3|5821.9|0
1386162000000|2013-12-04 13:00:00|5868.5|5845.1|5790.5|5767.3|5881.6|5858.2|5789.1|5765.9|0
1386248400000|2013-12-05 13:00:00|5767.4|5744.4|5759.4|5736.4|5774.3|5751.3|5701.6|5678.8|0
1386507600000|2013-12-08 13:00:00|5760.2|5737.2|5684.4|5661.8|5760.9|5737.9|5657.3|5634.7|0
1386594000000|2013-12-09 13:00:00|5696|5673.2|5677|5654.4|5730.8|5708|5665.7|5643.1|0
1386680400000|2013-12-10 13:00:00|5673|5650.4|5634.3|5611.9|5694.7|5671.9|5633.9|5611.5|0
1386766800000|2013-12-11 13:00:00|5632.1|5609.7|5580.4|5558.2|5652.9|5630.3|5526.1|5504.1|0
1386853200000|2013-12-12 13:00:00|5580.2|5558|5619.6|5597.2|5621.6|5599.2|5572.7|5550.5|0
1387112400000|2013-12-15 13:00:00|5573.7|5551.5|5596.7|5574.3|5630.4|5608|5571.2|5549|0
1387198800000|2013-12-16 13:00:00|5642.7|5620.1|5596.1|5573.7|5659.7|5637.1|5587|5564.6|0
1387285200000|2013-12-17 13:00:00|5616.1|5593.7|5614.9|5592.5|5631.7|5609.3|5610.2|5587.8|0
1387371600000|2013-12-18 13:00:00|5675.5|5652.9|5705.7|5682.9|5706.8|5684|5652.4|5629.8|0
1387458000000|2013-12-19 13:00:00|5743.6|5720.6|5794.1|5770.9|5797.9|5774.7|5740.6|5717.6|0
1387717200000|2013-12-22 13:00:00|5821.9|5798.7|5821.3|5798.1|5840.8|5817.4|5800.7|5777.5|0
1387803600000|2013-12-23 13:00:00|5870.3|5846.9|5875.4|5852|5878.8|5855.4|5843.2|5819.8|0
1388062800000|2013-12-26 13:00:00|5914.7|5891.1|5860.6|5837.2|5914.7|5891.1|5853.6|5830.2|0
1388322000000|2013-12-29 13:00:00|5887.3|5863.7|5890.5|5866.9|5896.5|5872.9|5870.7|5847.3|0
1388408400000|2013-12-30 13:00:00|5879.7|5856.3|5894.6|5871|5912|5888.4|5879.7|5856.3|0
1388581200000|2014-01-01 13:00:00|5913.6|5890|5909.1|5885.5|5924.7|5901.1|5879.4|5856|0
1388667600000|2014-01-02 13:00:00|5866.2|5842.8|5883.6|5860.2|5888.3|5864.7|5857|5833.6|0
1388926800000|2014-01-05 13:00:00|5905|5881.4|5868.2|5844.8|5908.7|5885.1|5864.8|5841.4|0
1389013200000|2014-01-06 13:00:00|5892.9|5869.3|5879.2|5855.8|5912.4|5888.8|5868.4|5845|0
1389099600000|2014-01-07 13:00:00|5926.2|5902.6|5871.2|5847.8|5926.2|5902.6|5862.7|5839.3|0
1389186000000|2014-01-08 13:00:00|5872.1|5848.7|5865.2|5841.8|5875.5|5852.1|5842.2|5818.8|0
1389272400000|2014-01-09 13:00:00|5876.6|5853.2|5892.5|5868.9|5902.8|5879.2|5876.6|5853.2|0
1389531600000|2014-01-12 13:00:00|5880.8|5857.4|5847.7|5824.3|5880.8|5857.4|5838.9|5815.5|0
1389618000000|2014-01-13 13:00:00|5806.5|5783.3|5748|5725|5808.8|5785.6|5742.5|5719.5|0
1389704400000|2014-01-14 13:00:00|5795.2|5772|5776.5|5753.5|5798.2|5775|5762.4|5739.4|0
1389790800000|2014-01-15 13:00:00|5801.4|5778.2|5806.5|5783.3|5811.3|5788.1|5772|5749|0
1389877200000|2014-01-16 13:00:00|5772.1|5749.1|5775.8|5752.8|5779.5|5756.5|5755.8|5732.8|0
1390136400000|2014-01-19 13:00:00|5764.4|5741.4|5757.1|5734.1|5772.5|5749.5|5718.9|5696.1|0
1390222800000|2014-01-20 13:00:00|5744.3|5721.3|5817.1|5793.9|5819.3|5796.1|5743.9|5720.9|0
1390309200000|2014-01-21 13:00:00|5805.9|5782.7|5829.4|5806.2|5839.3|5815.9|5790.7|5767.5|0
1390395600000|2014-01-22 13:00:00|5820.6|5797.4|5764.9|5741.9|5827.1|5803.9|5746.6|5723.6|0
1390482000000|2014-01-23 13:00:00|5748|5725|5721.4|5698.6|5767.6|5744.6|5719.6|5696.8|0
1390827600000|2014-01-27 13:00:00|5630.2|5607.8|5657|5634.4|5689.5|5666.7|5625.9|5603.5|0
1390914000000|2014-01-28 13:00:00|5681.7|5659.1|5711.7|5688.9|5711.7|5688.9|5653.5|5630.9|0
1391000400000|2014-01-29 13:00:00|5646.2|5623.6|5655.9|5633.3|5664.1|5641.5|5638.1|5615.5|0
1391086800000|2014-01-30 13:00:00|5668.3|5645.7|5648.9|5626.3|5672.4|5649.8|5635|5612.6|0
1391346000000|2014-02-02 13:00:00|5627.4|5605|5644.8|5622.2|5656.9|5634.3|5618.1|5595.7|0
1391432400000|2014-02-03 13:00:00|5568.2|5546|5555.9|5533.7|5577.1|5554.9|5542.6|5520.4|0
1391518800000|2014-02-04 13:00:00|5563.5|5541.3|5517.6|5495.6|5563.5|5541.3|5489.2|5467.2|0
1391605200000|2014-02-05 13:00:00|5542|5519.8|5581|5558.8|5586.3|5563.9|5542|5519.8|0
1391691600000|2014-02-06 13:00:00|5600.5|5578.1|5604.8|5582.4|5625.7|5603.3|5589|5566.6|0
1391950800000|2014-02-09 13:00:00|5650.7|5628.1|5663.6|5641|5671.5|5648.9|5637.5|5614.9|0
1392037200000|2014-02-10 13:00:00|5680.1|5657.5|5754.6|5731.6|5760.8|5737.8|5665.8|5643.2|0
1392123600000|2014-02-11 13:00:00|5789|5765.8|5805.5|5782.3|5806.8|5783.6|5754.8|5731.8|0
1392210000000|2014-02-12 13:00:00|5807.4|5784.2|5802.7|5779.5|5837.9|5814.5|5796.9|5773.7|0
1392296400000|2014-02-13 13:00:00|5826.3|5803.1|5833.7|5810.5|5843.3|5819.9|5807.3|5784.1|0
1392555600000|2014-02-16 13:00:00|5849|5825.6|5846.1|5822.7|5859.7|5836.3|5841.8|5818.4|0
1392642000000|2014-02-17 13:00:00|5856.1|5832.7|5860.9|5837.5|5869.2|5845.8|5851.3|5827.9|0
1392728400000|2014-02-18 13:00:00|5877.7|5854.3|5885.2|5861.8|5912.5|5888.9|5876.6|5853.2|0
1392814800000|2014-02-19 13:00:00|5892.8|5869.2|5896|5872.4|5928|5904.4|5880.1|5856.7|0
1392901200000|2014-02-20 13:00:00|5917.9|5894.3|5909.5|5885.9|5927.6|5904|5902.8|5879.2|0
1393160400000|2014-02-23 13:00:00|5930.2|5906.6|5911.4|5887.8|5936.3|5912.7|5903.1|5879.5|0
1393246800000|2014-02-24 13:00:00|5947.4|5923.6|5923.5|5899.9|5953.3|5929.5|5914.1|5890.5|0
1393333200000|2014-02-25 13:00:00|5925.8|5902.2|5942.4|5918.6|5953.8|5930|5925.8|5902.2|0
1393419600000|2014-02-26 13:00:00|5928.7|5905.1|5927.8|5904.2|5942.6|5918.8|5916.5|5892.9|0
1393506000000|2014-02-27 13:00:00|5955.1|5931.3|5913|5889.4|5955.1|5931.3|5908.4|5884.8|0
1393765200000|2014-03-02 13:00:00|5901.2|5877.6|5883.3|5859.9|5901.2|5877.6|5839.1|5815.7|0
1393851600000|2014-03-03 13:00:00|5871.4|5848|5926.2|5902.6|5927.7|5904.1|5867.5|5844.1|0
1393938000000|2014-03-04 13:00:00|5969.8|5946|5977|5953.2|5988.3|5964.3|5962|5938.2|0
1394024400000|2014-03-05 13:00:00|5967.6|5943.8|5981.2|5957.4|5986.4|5962.6|5962|5938.2|0
1394110800000|2014-03-06 13:00:00|5991.7|5967.7|5976.4|5952.6|5991.7|5967.7|5968.1|5944.3|0
1394370000000|2014-03-09 13:00:00|5969.8|5946|5949.3|5925.5|5985.5|5961.7|5941.1|5917.3|0
1394456400000|2014-03-10 13:00:00|5973.9|5950.1|5992.1|5968.1|6002.9|5978.9|5955.8|5932|0
1394542800000|2014-03-11 13:00:00|5948.6|5924.8|5940.6|5916.8|5953.6|5929.8|5907.8|5884.2|0
1394629200000|2014-03-12 13:00:00|5953.7|5929.9|5966.6|5942.8|5984|5960.2|5938|5914.2|0
1394715600000|2014-03-13 13:00:00|5895.5|5871.9|5900.9|5877.3|5916.3|5892.7|5882.8|5859.4|0
1394974800000|2014-03-16 13:00:00|5877.1|5853.7|5881.9|5858.5|5898.1|5874.5|5867.9|5844.5|0
1395061200000|2014-03-17 13:00:00|5930.4|5906.8|5920.4|5896.8|5938.8|5915|5916.6|5893|0
1395147600000|2014-03-18 13:00:00|5913.1|5889.5|5933.6|5910|5935.1|5911.5|5905.1|5881.5|0
1395234000000|2014-03-19 13:00:00|5929.7|5906.1|5885.7|5862.3|5937.5|5913.7|5875.9|5852.5|0
1395320400000|2014-03-20 13:00:00|5893.7|5870.1|5921.8|5898.2|5922.4|5898.8|5891.1|5867.5|0
1395579600000|2014-03-23 13:00:00|5900.7|5877.1|5957.2|5933.4|5958|5934.2|5897.5|5873.9|0
1395666000000|2014-03-24 13:00:00|5931|5907.4|5953.4|5929.6|5955.5|5931.7|5927.9|5904.3|0
1395752400000|2014-03-25 13:00:00|5972|5948.2|5994.7|5970.7|6016.8|5992.8|5965.9|5942.1|0
1395838800000|2014-03-26 13:00:00|5944.2|5920.4|5977.3|5953.5|5984.6|5960.8|5941|5917.2|0
1395925200000|2014-03-27 13:00:00|5988.1|5964.1|6020.9|5996.9|6020.9|5996.9|5984.6|5960.8|0
1396184400000|2014-03-30 13:00:00|6041.5|6017.3|6065.5|6041.3|6078.5|6054.3|6041.2|6017|0
1396270800000|2014-03-31 13:00:00|6039.3|6015.1|6038.8|6014.6|6047.4|6023.2|5997.3|5973.3|0
1396357200000|2014-04-01 13:00:00|6052.2|6028|6038.3|6014.1|6055.1|6030.9|6025.7|6001.7|0
1396443600000|2014-04-02 13:00:00|6046.9|6022.7|6041.9|6017.7|6055.5|6031.3|6033.3|6009.3|0
1396530000000|2014-04-03 13:00:00|6033.9|6009.9|6051.6|6027.4|6052.2|6028|6022.8|5998.8|0
1396792800000|2014-04-06 14:00:00|6024.2|6000.2|6048.3|6024.1|6053.2|6029|6023.7|5999.7|0
1396879200000|2014-04-07 14:00:00|6040.4|6016.2|6048.3|6024.1|6054.2|6030|6026.4|6002.4|0
1396965600000|2014-04-08 14:00:00|6073.4|6049.2|6093.1|6068.7|6109|6084.6|6072.9|6048.7|0
1397052000000|2014-04-09 14:00:00|6133.8|6109.4|6126|6101.6|6144.1|6119.5|6124.9|6100.5|0
1397138400000|2014-04-10 14:00:00|6083.4|6059.2|6080.9|6056.7|6102.3|6077.9|6071.6|6047.4|0
1397397600000|2014-04-13 14:00:00|6054.1|6029.9|5998.9|5974.9|6064.8|6040.6|5995.2|5971.2|0
1397484000000|2014-04-14 14:00:00|6015.4|5991.4|6015.1|5991.1|6048.2|6024|6008.7|5984.7|0
1397570400000|2014-04-15 14:00:00|6038.9|6014.7|6051|6026.8|6061.9|6037.7|6034.2|6010.2|0
1397656800000|2014-04-16 14:00:00|6079.9|6055.7|6091.2|6066.8|6106|6081.6|6078.6|6054.4|0
1398088800000|2014-04-21 14:00:00|6103.5|6079.1|6125.8|6101.4|6135|6110.6|6103.5|6079.1|0
1398175200000|2014-04-22 14:00:00|6164.3|6139.7|6184.8|6160.2|6191.1|6166.3|6164.3|6139.7|0
1398261600000|2014-04-23 14:00:00|6207.7|6182.9|6193.1|6168.3|6209.2|6184.4|6180.7|6156.1|0
1398607200000|2014-04-27 14:00:00|6195.5|6170.7|6217.6|6192.8|6230.5|6205.7|6194|6169.2|0
1398693600000|2014-04-28 14:00:00|6250.9|6225.9|6178|6153.4|6253|6228|6151.3|6126.7|0
1398780000000|2014-04-29 14:00:00|6203.3|6178.5|6166.9|6142.3|6203.3|6178.5|6133.1|6108.7|0
1398866400000|2014-04-30 14:00:00|6183.6|6159|6110.9|6086.5|6183.6|6159|6104.4|6080|0
1398952800000|2014-05-01 14:00:00|6116.5|6092.1|6132|6107.6|6135.5|6111.1|6093.1|6068.7|0
1399212000000|2014-05-04 14:00:00|6156.1|6131.5|6098.5|6074.1|6157.4|6132.8|6077.6|6053.4|0
1399298400000|2014-05-05 14:00:00|6136.2|6111.8|6119.4|6095|6143.3|6118.7|6108.5|6084.1|0
1399384800000|2014-05-06 14:00:00|6098.8|6074.4|6078.2|6054|6098.8|6074.4|6050.5|6026.3|0
1399471200000|2014-05-07 14:00:00|6092.1|6067.7|6129.4|6105|6139|6114.4|6086|6061.8|0
1399557600000|2014-05-08 14:00:00|6092.4|6068|6108.8|6084.4|6119.3|6094.9|6072|6047.8|0
1399816800000|2014-05-11 14:00:00|6133.6|6109.2|6093.2|6068.8|6140.7|6116.1|6081.9|6057.7|0
1399903200000|2014-05-12 14:00:00|6134.2|6109.8|6114.9|6090.5|6136.7|6112.3|6108.8|6084.4|0
1399989600000|2014-05-13 14:00:00|6070.5|6046.3|6106.4|6082|6107.9|6083.5|6070.5|6046.3|0
1400076000000|2014-05-14 14:00:00|6076|6051.8|6118|6093.6|6118.1|6093.7|6072.6|6048.4|0
1400162400000|2014-05-15 14:00:00|6090.2|6065.8|6090.4|6066|6103.5|6079.1|6082.8|6058.6|0
1400421600000|2014-05-18 14:00:00|6071.2|6047|6034|6010|6074.9|6050.7|6024.9|6000.9|0
1400508000000|2014-05-19 14:00:00|6020.7|5996.7|6041|6016.8|6051.6|6027.4|5994.4|5970.4|0
1400594400000|2014-05-20 14:00:00|6011.9|5987.9|6043.5|6019.3|6045.9|6021.7|5991.9|5967.9|0
1400680800000|2014-05-21 14:00:00|6077.3|6053.1|6097.6|6073.2|6111.8|6087.4|6063.6|6039.4|0
1400767200000|2014-05-22 14:00:00|6129.6|6105.2|6125|6100.6|6147.1|6122.5|6123.4|6099|0
1401026400000|2014-05-25 14:00:00|6154.6|6130|6140|6115.4|6156.1|6131.5|6133.6|6109.2|0
1401112800000|2014-05-26 14:00:00|6152.8|6128.2|6146.2|6121.6|6159.8|6135.2|6133.3|6108.9|0
1401199200000|2014-05-27 14:00:00|6160.5|6135.9|6163.4|6138.8|6173.6|6149|6153.1|6128.5|0
1401285600000|2014-05-28 14:00:00|6148.6|6124|6158.5|6133.9|6170.4|6145.8|6142.8|6118.2|0
1401372000000|2014-05-29 14:00:00|6166.3|6141.7|6146.5|6121.9|6166.3|6141.7|6136.6|6112.2|0
1401631200000|2014-06-01 14:00:00|6160.2|6135.6|6185.3|6160.7|6192.4|6167.6|6151|6126.4|0
1401717600000|2014-06-02 14:00:00|6185.2|6160.6|6147.5|6122.9|6191.9|6167.1|6147.5|6122.9|0
1401804000000|2014-06-03 14:00:00|6154.7|6130.1|6114.1|6089.7|6155.9|6131.3|6112.1|6087.7|0
1401890400000|2014-06-04 14:00:00|6123.1|6098.7|6102.6|6078.2|6123.3|6098.9|6073.6|6049.4|0
1401976800000|2014-06-05 14:00:00|6120.7|6096.3|6162.5|6137.9|6168.6|6144|6120.7|6096.3|0
1402322400000|2014-06-09 14:00:00|6193.3|6168.5|6178.5|6153.9|6207.4|6182.6|6172.1|6147.5|0
1402408800000|2014-06-10 14:00:00|6168.7|6144.1|6176.9|6152.3|6198.6|6173.8|6167.8|6143.2|0
1402495200000|2014-06-11 14:00:00|6156.6|6132|6167.7|6143.1|6174.3|6149.7|6149.9|6125.3|0
1402581600000|2014-06-12 14:00:00|6122|6097.6|6139.5|6114.9|6141.5|6116.9|6094.1|6069.7|0
1402840800000|2014-06-15 14:00:00|6118.9|6094.5|6132.4|6108|6136|6111.6|6105.1|6080.7|0
1402927200000|2014-06-16 14:00:00|6116.2|6091.8|6128|6103.6|6156.9|6132.3|6116.2|6091.8|0
1403013600000|2014-06-17 14:00:00|6121.7|6097.3|6108.7|6084.3|6132.4|6108|6102.1|6077.7|0
1403100000000|2014-06-18 14:00:00|6126|6101.6|6183.7|6159.1|6188.4|6163.6|6119.5|6095.1|0
1403186400000|2014-06-19 14:00:00|6162.5|6137.9|6147.9|6123.3|6180.7|6156.1|6141.7|6117.1|0
1403445600000|2014-06-22 14:00:00|6166.2|6141.6|6165.2|6140.6|6187.5|6162.7|6161.4|6136.8|0
1403532000000|2014-06-23 14:00:00|6143.8|6119.2|6145.1|6120.5|6154|6129.4|6131.1|6106.7|0
1403618400000|2014-06-24 14:00:00|6102.1|6077.7|6102.3|6077.9|6108.2|6083.8|6080.4|6056.2|0
1403704800000|2014-06-25 14:00:00|6115.1|6090.7|6157.6|6133|6157.6|6133|6106|6081.6|0
1403791200000|2014-06-26 14:00:00|6159.3|6134.7|6137.5|6112.9|6180.9|6156.3|6130.3|6105.9|0
1404050400000|2014-06-29 14:00:00|6122.5|6098.1|6109.3|6084.9|6125.4|6101|6098.4|6074|0
1404136800000|2014-06-30 14:00:00|6098.5|6074.1|6014.3|5990.3|6098.5|6074.1|6013.7|5989.7|0
1404223200000|2014-07-01 14:00:00|6085.7|6061.5|6097.7|6073.3|6102|6077.6|6067.4|6043.2|0
1404309600000|2014-07-02 14:00:00|6119.6|6095.2|6153.2|6128.6|6157.6|6133|6118|6093.6|0
1404396000000|2014-07-03 14:00:00|6174.9|6150.3|6190.1|6165.3|6195.9|6171.1|6172.8|6148.2|0
1404655200000|2014-07-06 14:00:00|6194.8|6170|6186|6161.4|6204|6179.2|6178.6|6154|0
1404741600000|2014-07-07 14:00:00|6177.3|6152.7|6167|6142.4|6177.3|6152.7|6158.5|6133.9|0
1404828000000|2014-07-08 14:00:00|6139.6|6115|6097.1|6072.7|6143.2|6118.6|6090.9|6066.5|0
1404914400000|2014-07-09 14:00:00|6114.7|6090.3|6123.8|6099.4|6126.3|6101.9|6096.3|6071.9|0
1405000800000|2014-07-10 14:00:00|6098.2|6073.8|6146.5|6121.9|6168.2|6143.6|6089.7|6065.3|0
1405260000000|2014-07-13 14:00:00|6170.3|6145.7|6178.5|6153.9|6190.5|6165.7|6168.2|6143.6|0
1405346400000|2014-07-14 14:00:00|6184.7|6160.1|6163.5|6138.9|6198.7|6173.9|6145.9|6121.3|0
1405432800000|2014-07-15 14:00:00|6180.1|6155.5|6158.5|6133.9|6183.2|6158.6|6148.1|6123.5|0
1405519200000|2014-07-16 14:00:00|6188.9|6164.1|6169.6|6145|6193.4|6168.6|6158.7|6134.1|0
1405605600000|2014-07-17 14:00:00|6122.5|6098.1|6168.3|6143.7|6170.1|6145.5|6118.8|6094.4|0
1405864800000|2014-07-20 14:00:00|6191.1|6166.3|6194.1|6169.3|6203.4|6178.6|6180.8|6156.2|0
1405951200000|2014-07-21 14:00:00|6196.3|6171.5|6186.2|6161.6|6196.3|6171.5|6174.8|6150.2|0
1406037600000|2014-07-22 14:00:00|6203.6|6178.8|6212.5|6187.7|6245.2|6220.2|6199.7|6174.9|0
1406124000000|2014-07-23 14:00:00|6226.7|6201.9|6233.7|6208.9|6248.1|6223.1|6225.1|6200.3|0
1406210400000|2014-07-24 14:00:00|6246.7|6221.7|6251.3|6226.3|6254.2|6229.2|6234.6|6209.8|0
1406469600000|2014-07-27 14:00:00|6231.6|6206.8|6250.7|6225.7|6254.8|6229.8|6226.2|6201.4|0
1406556000000|2014-07-28 14:00:00|6220.2|6195.4|6249.7|6224.7|6251.7|6226.7|6216.1|6191.3|0
1406642400000|2014-07-29 14:00:00|6249.4|6224.4|6281.6|6256.6|6293.9|6268.7|6242.1|6217.1|0
1406728800000|2014-07-30 14:00:00|6302.3|6277.1|6308.9|6283.7|6329.7|6304.5|6302|6276.8|0
1406815200000|2014-07-31 14:00:00|6249.8|6224.8|6224.9|6200.1|6252.2|6227.2|6210.2|6185.4|0
1407074400000|2014-08-03 14:00:00|6207.8|6183|6206.6|6181.8|6217|6192.2|6189.9|6165.1|0
1407160800000|2014-08-04 14:00:00|6210.9|6186.1|6173.2|6148.6|6214|6189.2|6165|6140.4|0
1407247200000|2014-08-05 14:00:00|6154|6129.4|6146.4|6121.8|6159.2|6134.6|6135|6110.6|0
1407333600000|2014-08-06 14:00:00|6153.3|6128.7|6139.2|6114.6|6159.1|6134.5|6114|6089.6|0
1407420000000|2014-08-07 14:00:00|6099.8|6075.4|6045|6020.8|6117.3|6092.9|6032.6|6008.6|0
1407679200000|2014-08-10 14:00:00|6083.6|6059.4|6076.6|6052.4|6090.8|6066.4|6066|6041.8|0
1407765600000|2014-08-11 14:00:00|6098.2|6073.8|6152.9|6128.3|6159|6134.4|6098.2|6073.8|0
1407852000000|2014-08-12 14:00:00|6132.9|6108.5|6146.1|6121.5|6166.6|6142|6132.9|6108.5|0
1407938400000|2014-08-13 14:00:00|6167.9|6143.3|6178.6|6154|6188.7|6163.9|6152.4|6127.8|0
1408024800000|2014-08-14 14:00:00|6182.5|6157.9|6192.5|6167.7|6211.1|6186.3|6182.5|6157.9|0
1408284000000|2014-08-17 14:00:00|6205.8|6181|6193.7|6168.9|6205.8|6181|6170.4|6145.8|0
1408370400000|2014-08-18 14:00:00|6213.8|6189|6213.1|6188.3|6224.1|6199.3|6197.9|6173.1|0
1408456800000|2014-08-19 14:00:00|6235.8|6211|6251.4|6226.4|6259.7|6234.7|6224|6199.2|0
1408543200000|2014-08-20 14:00:00|6308.6|6283.4|6272.9|6247.9|6308.6|6283.4|6264.5|6239.5|0
1408629600000|2014-08-21 14:00:00|6300.1|6274.9|6284.4|6259.4|6301.2|6276|6281.3|6256.3|0
1408888800000|2014-08-24 14:00:00|6282.7|6257.7|6265|6240|6302.6|6277.4|6252.8|6227.8|0
1408975200000|2014-08-25 14:00:00|6284.4|6259.4|6280.1|6255.1|6291.2|6266|6267.6|6242.6|0
1409061600000|2014-08-26 14:00:00|6302.1|6276.9|6312.3|6287.1|6318.6|6293.4|6301.1|6275.9|0
1409148000000|2014-08-27 14:00:00|6293.5|6268.3|6291.4|6266.2|6301|6275.8|6286.1|6261.1|0
1409234400000|2014-08-28 14:00:00|6311.3|6286.1|6309.6|6284.4|6326.2|6301|6299.9|6274.7|0
1409493600000|2014-08-31 14:00:00|6338.1|6312.7|6327.1|6301.9|6351.4|6326|6316.2|6291|0
1409580000000|2014-09-01 14:00:00|6317.3|6292.1|6334.8|6309.6|6338.5|6313.1|6306.2|6281|0
1409666400000|2014-09-02 14:00:00|6346.1|6320.7|6355.6|6330.2|6379.3|6353.9|6342.7|6317.3|0
1409752800000|2014-09-03 14:00:00|6345.6|6320.2|6313.8|6288.6|6357.2|6331.8|6304.1|6278.9|0
1409839200000|2014-09-04 14:00:00|6315|6289.8|6297|6271.8|6330.5|6305.3|6288.9|6263.7|0
1410098400000|2014-09-07 14:00:00|6295|6269.8|6264.4|6239.4|6295.6|6270.4|6248.4|6223.4|0
1410184800000|2014-09-08 14:00:00|6275.6|6250.6|6285.2|6260.2|6291.8|6266.6|6270.4|6245.4|0
1410271200000|2014-09-09 14:00:00|6259.9|6234.9|6263.9|6238.9|6274.1|6249.1|6247.5|6222.5|0
1410357600000|2014-09-10 14:00:00|6291.6|6266.4|6237.7|6212.7|6294.6|6269.4|6235.9|6211.1|0
1410444000000|2014-09-11 14:00:00|6230|6205.2|6203.2|6178.4|6230|6205.2|6175.3|6150.7|0
1410703200000|2014-09-14 14:00:00|6161.1|6136.5|6134|6109.6|6161.3|6136.7|6127.5|6103.1|0
1410789600000|2014-09-15 14:00:00|6123.2|6098.8|6081.8|6057.6|6124.3|6099.9|6075.7|6051.5|0
1410876000000|2014-09-16 14:00:00|6082.5|6058.3|6001.7|5977.7|6083|6058.8|5984.5|5960.7|0
1410962400000|2014-09-17 14:00:00|6028.5|6004.5|6027.8|6003.8|6053|6028.8|5964.4|5940.6|0
1411048800000|2014-09-18 14:00:00|6042.4|6018.2|6067.9|6043.7|6071.4|6047.2|6033.2|6009.2|0
1411308000000|2014-09-21 14:00:00|6062.7|6038.5|5975|5951.2|6062.7|6038.5|5954.1|5930.3|0
1411394400000|2014-09-22 14:00:00|5968.6|5944.8|6040.5|6016.3|6055.2|6031|5939.3|5915.5|0
1411480800000|2014-09-23 14:00:00|5990|5966|5974.1|5950.3|5995.7|5971.7|5954.5|5930.7|0
1411567200000|2014-09-24 14:00:00|6024.1|6000.1|5986.1|5962.3|6028.3|6004.3|5977.1|5953.3|0
1411653600000|2014-09-25 14:00:00|5923.3|5899.7|5912.5|5888.9|5936.6|5913|5904.4|5880.8|0
1411912800000|2014-09-28 14:00:00|5885.4|5862|5861.1|5837.7|5909.2|5885.6|5843|5819.6|0
1411999200000|2014-09-29 14:00:00|5847.9|5824.5|5895.7|5872.1|5896.1|5872.5|5834.2|5811|0
1412085600000|2014-09-30 14:00:00|5838.8|5815.4|5963.9|5940.1|5978.8|5955|5838.8|5815.4|0
1412172000000|2014-10-01 14:00:00|5918.2|5894.6|5931.2|5907.6|5964.7|5940.9|5914.2|5890.6|0
1412258400000|2014-10-02 14:00:00|5925.1|5901.5|5977.5|5953.7|5983.1|5959.3|5923.4|5899.8|0
1412514000000|2014-10-05 13:00:00|5992.6|5968.6|5956.8|5933|5995.1|5971.1|5942|5918.2|0
1412600400000|2014-10-06 13:00:00|5968.2|5944.4|5927.5|5903.9|5968.2|5944.4|5824.8|5801.6|0
1412686800000|2014-10-07 13:00:00|5857.3|5833.9|5879.3|5855.9|5904|5880.4|5844|5820.6|0
1412773200000|2014-10-08 13:00:00|5924.7|5901.1|5988.3|5964.3|6007.6|5983.6|5924.7|5901.1|0
1412859600000|2014-10-09 13:00:00|5866.9|5843.5|5888.1|5864.5|5912.5|5888.9|5866.9|5843.5|0
1413118800000|2014-10-12 13:00:00|5807.7|5784.5|5813.7|5790.5|5843.9|5820.5|5795.6|5772.4|0
1413205200000|2014-10-13 13:00:00|5777.5|5754.5|5851.1|5827.7|5873.7|5850.3|5777.5|5754.5|0
1413291600000|2014-10-14 13:00:00|5852.8|5829.4|5900.1|5876.5|5905.6|5882|5852.8|5829.4|0
1413378000000|2014-10-15 13:00:00|5838.2|5814.8|5928.4|5904.8|5935.2|5911.6|5813.3|5790.1|0
1413464400000|2014-10-16 13:00:00|5970.9|5947.1|5974|5950.2|6006.9|5982.9|5960.7|5936.9|0
1413723600000|2014-10-19 13:00:00|6049.2|6025|6030.9|6006.9|6054.2|6030|6025.9|6001.9|0
1413810000000|2014-10-20 13:00:00|6050.2|6026|6016.9|5992.9|6058.7|6034.5|6015.2|5991.2|0
1413896400000|2014-10-21 13:00:00|6101.2|6076.8|6099.5|6075.1|6104.6|6080.2|6064.2|6040|0
1413982800000|2014-10-22 13:00:00|6091.6|6067.2|6109.1|6084.7|6124.3|6099.9|6091.6|6067.2|0
1414069200000|2014-10-23 13:00:00|6162|6137.4|6170.1|6145.5|6180.1|6155.5|6148|6123.4|0
1414328400000|2014-10-26 13:00:00|6201|6176.2|6226.6|6201.8|6243.3|6218.3|6201|6176.2|0
1414414800000|2014-10-27 13:00:00|6230.9|6206.1|6255.8|6230.8|6258.2|6233.2|6217.2|6192.4|0
1414501200000|2014-10-28 13:00:00|6255|6230|6196.2|6171.4|6255.4|6230.4|6182.6|6158|0
1414587600000|2014-10-29 13:00:00|6210.5|6185.7|6242.8|6217.8|6249.5|6224.5|6205.4|6180.6|0
1414674000000|2014-10-30 13:00:00|6288.4|6263.2|6296|6270.8|6299.2|6274|6277.6|6252.6|0
1414933200000|2014-11-02 13:00:00|6322.2|6297|6301|6275.8|6336.5|6311.3|6294|6268.8|0
1415019600000|2014-11-03 13:00:00|6327.7|6302.5|6308.3|6283.1|6333.7|6308.5|6301.2|6276|0
1415106000000|2014-11-04 13:00:00|6303.4|6278.2|6333.3|6308.1|6335.4|6310.2|6277.6|6252.6|0
1415192400000|2014-11-05 13:00:00|6351.5|6326.1|6307.4|6282.2|6357.3|6331.9|6292|6266.8|0
1415278800000|2014-11-06 13:00:00|6287.3|6262.3|6309.6|6284.4|6310.9|6285.7|6282.4|6257.4|0
1415538000000|2014-11-09 13:00:00|6247.5|6222.5|6246.9|6221.9|6261.9|6236.9|6218.3|6193.5|0
1415624400000|2014-11-10 13:00:00|6276.8|6251.8|6257.6|6232.6|6277.2|6252.2|6242|6217|0
1415710800000|2014-11-11 13:00:00|6242.3|6217.3|6193|6168.2|6250.1|6225.1|6192.5|6167.7|0
1415797200000|2014-11-12 13:00:00|6198.5|6173.7|6167.7|6143.1|6198.5|6173.7|6148.3|6123.7|0
1415883600000|2014-11-13 13:00:00|6155.1|6130.5|6193.9|6169.1|6200.7|6175.9|6134|6109.6|0
1416142800000|2014-11-16 13:00:00|6178.1|6153.5|6130.2|6105.8|6178.1|6153.5|6120.1|6095.7|0
1416229200000|2014-11-17 13:00:00|6142.1|6117.5|6116.8|6092.4|6155|6130.4|6101.8|6077.4|0
1416315600000|2014-11-18 13:00:00|6117.1|6092.7|6100.8|6076.4|6132.2|6107.8|6098.9|6074.5|0
1416402000000|2014-11-19 13:00:00|6095.9|6071.5|6077.1|6052.9|6126.7|6102.3|6072.6|6048.4|0
1416488400000|2014-11-20 13:00:00|6084|6059.8|6060.8|6036.6|6089.8|6065.4|6037.4|6013.2|0
1416747600000|2014-11-23 13:00:00|6085.5|6061.3|6074.7|6050.5|6114.3|6089.9|6070.3|6046.1|0
1416834000000|2014-11-24 13:00:00|6048.5|6024.3|6077.6|6053.4|6082.5|6058.3|6033.4|6009.4|0
1416920400000|2014-11-25 13:00:00|6114.1|6089.7|6150.4|6125.8|6151.8|6127.2|6107.6|6083.2|0
1417006800000|2014-11-26 13:00:00|6161.4|6136.8|6185.4|6160.8|6195.6|6170.8|6159.9|6135.3|0
1417093200000|2014-11-27 13:00:00|6157.3|6132.7|6125.4|6101|6169.7|6145.1|6110.1|6085.7|0
1417352400000|2014-11-30 13:00:00|6144.5|6119.9|6059.3|6035.1|6148.3|6123.7|6047.2|6023|0
1417438800000|2014-12-01 13:00:00|6055.8|6031.6|6125.9|6101.5|6131.8|6107.4|6024.9|6000.9|0
1417525200000|2014-12-02 13:00:00|6094.1|6069.7|6136.4|6112|6179.6|6155|6093.6|6069.2|0
1417611600000|2014-12-03 13:00:00|6195.7|6170.9|6199.6|6174.8|6229.1|6204.3|6180.7|6156.1|0
1417698000000|2014-12-04 13:00:00|6198.3|6173.5|6178.2|6153.6|6233|6208.2|6132.9|6108.5|0
1417957200000|2014-12-07 13:00:00|6237.8|6212.8|6236.6|6211.8|6273.4|6248.4|6236.3|6211.5|0
1418043600000|2014-12-08 13:00:00|6206.9|6182.1|6168.1|6143.5|6240.8|6215.8|6161.1|6136.5|0
1418130000000|2014-12-09 13:00:00|6119.6|6095.2|6122.5|6098.1|6134.4|6110|6075.5|6051.3|0
1418216400000|2014-12-10 13:00:00|6053.3|6029.1|6081.1|6056.9|6110.8|6086.4|6041.3|6017.1|0
1418302800000|2014-12-11 13:00:00|6061.2|6037|6087.6|6063.2|6102.6|6078.2|6052.7|6028.5|0
1418562000000|2014-12-14 13:00:00|6039.9|6015.7|6024.9|6000.9|6052.1|6027.9|5993.4|5969.4|0
1418648400000|2014-12-15 13:00:00|6005.8|5981.8|6001.1|5977.1|6027.6|6003.6|5991.7|5967.7|0
1418734800000|2014-12-16 13:00:00|6005.5|5981.5|6000|5976|6038.7|6014.5|5999|5975|0
1418821200000|2014-12-17 13:00:00|6025.1|6001.1|6037.1|6013|6093.7|6069.3|6018|5994|0
1418907600000|2014-12-18 13:00:00|6116.2|6091.8|6167.7|6143.1|6184.3|6159.7|6093.4|6069|0
1419166800000|2014-12-21 13:00:00|6191|6166.2|6268.4|6243.4|6280.9|6255.9|6191|6166.2|0
1419253200000|2014-12-22 13:00:00|6279.3|6254.3|6250.5|6225.5|6301.8|6276.6|6246|6221|0
1419339600000|2014-12-23 13:00:00|6227|6202.2|6258.6|6233.6|6264.8|6239.8|6216.2|6191.4|0
1419771600000|2014-12-28 13:00:00|6285.2|6260.2|6324.3|6299.1|6332.3|6307.1|6264.9|6239.9|0
1419858000000|2014-12-29 13:00:00|6353.2|6327.8|6300.8|6275.6|6361.8|6336.4|6295.7|6270.5|0
1419944400000|2014-12-30 13:00:00|6286.4|6261.4|6268.6|6243.6|6295.8|6270.6|6256.9|6231.9|0
1420117200000|2015-01-01 13:00:00|6254.1|6229.1|6288.4|6263.2|6292.7|6267.5|6235.9|6211.1|0
1420376400000|2015-01-04 13:00:00|6290.7|6265.5|6302.1|6276.9|6333.4|6308.2|6283.2|6258.2|0
1420462800000|2015-01-05 13:00:00|6251.9|6226.9|6232.2|6207.4|6265|6240|6198.9|6174.1|0
1420549200000|2015-01-06 13:00:00|6193.3|6168.5|6251.5|6226.5|6254.7|6229.7|6174.9|6150.3|0
1420635600000|2015-01-07 13:00:00|6241.7|6216.7|6267.5|6242.5|6293.8|6268.6|6241.7|6216.7|0
1420722000000|2015-01-08 13:00:00|6331.9|6306.7|6350.5|6325.1|6356.2|6330.8|6320.9|6295.7|0
1420981200000|2015-01-11 13:00:00|6320.4|6295.2|6318.6|6293.4|6349.4|6324|6310.6|6285.4|0
1421067600000|2015-01-12 13:00:00|6271.1|6246.1|6293.3|6268.1|6306.6|6281.4|6262.7|6237.7|0
1421154000000|2015-01-13 13:00:00|6285.1|6260.1|6244.2|6219.2|6300.4|6275.2|6232.2|6207.4|0
1421240400000|2015-01-14 13:00:00|6207.8|6183|6204.8|6180|6217|6192.2|6169.5|6144.9|0
1421326800000|2015-01-15 13:00:00|6163.2|6138.6|6165.3|6140.7|6208.8|6184|6131.2|6106.8|0
1421586000000|2015-01-18 13:00:00|6227.4|6202.6|6177.4|6152.8|6246.6|6221.6|6160.2|6135.6|0
1421672400000|2015-01-19 13:00:00|6179.5|6154.9|6208.4|6183.6|6220.4|6195.6|6165.2|6140.6|0
1421758800000|2015-01-20 13:00:00|6237.3|6212.5|6282.1|6257.1|6289.8|6264.6|6231.5|6206.7|0
1421845200000|2015-01-21 13:00:00|6318.3|6293.1|6316.8|6291.6|6332.8|6307.6|6308|6282.8|0
1421931600000|2015-01-22 13:00:00|6377.8|6352.4|6420.3|6394.7|6422.4|6396.8|6377.8|6352.4|0
1422277200000|2015-01-26 13:00:00|6453.2|6427.4|6490.2|6464.2|6494.6|6468.6|6430.7|6405.1|0
1422363600000|2015-01-27 13:00:00|6452.9|6427.1|6498.4|6472.4|6507.4|6481.4|6444.8|6419|0
1422450000000|2015-01-28 13:00:00|6475.2|6449.4|6543.3|6517.1|6555.7|6529.5|6471.6|6445.8|0
1422536400000|2015-01-29 13:00:00|6587.5|6561.3|6569.9|6543.7|6601.6|6575.2|6567.7|6541.5|0
1422795600000|2015-02-01 13:00:00|6566.6|6540.4|6605|6578.6|6611.8|6585.4|6562.6|6536.4|0
1422882000000|2015-02-02 13:00:00|6612|6585.6|6706.8|6680|6706.9|6680.1|6593|6566.6|0
1422968400000|2015-02-03 13:00:00|6796.8|6769.6|6765.2|6738.2|6799|6771.8|6717.9|6691.1|0
1423054800000|2015-02-04 13:00:00|6782.4|6755.4|6859.4|6832|6867.3|6839.9|6759.1|6732.1|0
1423141200000|2015-02-05 13:00:00|6907.4|6879.8|6871.8|6844.4|6909.3|6881.7|6847.2|6819.8|0
1423400400000|2015-02-08 13:00:00|6845.6|6818.2|6855.3|6827.9|6874.5|6847.1|6821.9|6794.7|0
1423486800000|2015-02-09 13:00:00|6843.8|6816.4|6844.3|6816.9|6856.6|6829.2|6809.3|6782.1|0
1423573200000|2015-02-10 13:00:00|6891.5|6863.9|6845.5|6818.1|6915.7|6888.1|6822.2|6795|0
1423659600000|2015-02-11 13:00:00|6860.8|6833.4|6809.5|6782.3|6863.2|6835.8|6797.1|6769.9|0
1423746000000|2015-02-12 13:00:00|6859.2|6831.8|6945.3|6917.5|6966.6|6938.8|6853.7|6826.3|0
1424005200000|2015-02-15 13:00:00|6929.2|6901.6|6949.9|6922.1|6960.1|6932.3|6872.9|6845.5|0
1424091600000|2015-02-16 13:00:00|6855.6|6828.2|6861|6833.6|6919.7|6892.1|6855.6|6828.2|0
1424178000000|2015-02-17 13:00:00|6887.3|6859.9|6894.9|6867.3|6901.9|6874.3|6822.9|6795.7|0
1424264400000|2015-02-18 13:00:00|6927.7|6900.1|6887.7|6860.3|6948.9|6921.1|6875.5|6848.1|0
1424350800000|2015-02-19 13:00:00|6897.7|6870.1|6835.3|6808.1|6900.6|6873|6835.3|6808.1|0
1424610000000|2015-02-22 13:00:00|6850.7|6823.3|6899.3|6871.7|6908.5|6880.9|6836.3|6809.1|0
1424696400000|2015-02-23 13:00:00|6912|6884.4|6911.4|6883.8|6926.4|6898.8|6855.1|6827.7|0
1424782800000|2015-02-24 13:00:00|6950.9|6923.1|6947.4|6919.6|6967.2|6939.4|6915.8|6888.2|0
1424869200000|2015-02-25 13:00:00|6916|6888.4|6897.2|6869.6|6931.8|6904.2|6879.9|6852.5|0
1424955600000|2015-02-26 13:00:00|6917.4|6889.8|6979.1|6951.3|6979.7|6951.9|6874.1|6846.7|0
1425214800000|2015-03-01 13:00:00|6970.6|6942.8|7025.9|6997.9|7051.5|7023.3|6970.6|6942.8|0
1425301200000|2015-03-02 13:00:00|7063.6|7035.4|7008.1|6980.1|7085.7|7057.5|6947.4|6919.6|0
1425387600000|2015-03-03 13:00:00|7004|6976|6948.1|6920.3|7004|6976|6928.8|6901.2|0
1425474000000|2015-03-04 13:00:00|6917.5|6889.9|6929.5|6901.9|6940|6912.2|6898.3|6870.7|0
1425560400000|2015-03-05 13:00:00|6949.4|6921.6|6945.3|6917.5|6978.5|6950.7|6909.8|6882.2|0
1425819600000|2015-03-08 13:00:00|6890.3|6862.7|6860|6832.6|6915.6|6888|6858.1|6830.7|0
1425906000000|2015-03-09 13:00:00|6897.5|6869.9|6883.5|6856.1|6935.4|6907.8|6870.6|6843.2|0
1425992400000|2015-03-10 13:00:00|6834.7|6807.5|6876.2|6848.8|6896.8|6869.2|6816.5|6789.3|0
1426078800000|2015-03-11 13:00:00|6893.4|6865.8|6979.1|6951.3|6987.2|6959.4|6893.4|6865.8|0
1426165200000|2015-03-12 13:00:00|6987.6|6959.8|6924.1|6896.5|7002.7|6974.7|6910.1|6882.5|0
1426424400000|2015-03-15 13:00:00|6903.1|6875.5|6948|6920.2|6952.2|6924.4|6880.4|6853|0
1426510800000|2015-03-16 13:00:00|7001.1|6973.1|7009|6981|7040.7|7012.5|6999.9|6971.9|0
1426597200000|2015-03-17 13:00:00|6992.6|6964.6|6990.6|6962.6|7001.8|6973.8|6932.6|6905|0
1426683600000|2015-03-18 13:00:00|7026.8|6998.8|7156|7127.4|7159.7|7131.1|7026.8|6998.8|0
1426770000000|2015-03-19 13:00:00|7120.6|7092.2|7204.6|7175.8|7206.7|7177.9|7120.6|7092.2|0
1427029200000|2015-03-22 13:00:00|7207.3|7178.5|7173.9|7145.3|7217.7|7188.9|7154|7125.4|0
1427115600000|2015-03-23 13:00:00|7150.5|7121.9|7167.7|7139.1|7176.2|7147.6|7138.1|7109.7|0
1427202000000|2015-03-24 13:00:00|7177.1|7148.5|7180.4|7151.8|7191.5|7162.7|7168.7|7140.1|0
1427288400000|2015-03-25 13:00:00|7110.1|7081.7|7057.5|7029.3|7114.7|7086.3|7054.4|7026.2|0
1427374800000|2015-03-26 13:00:00|7054.7|7026.5|7080.9|7052.7|7104.2|7075.8|7043.6|7015.4|0
1427634000000|2015-03-29 13:00:00|7020.1|6992.1|7006.8|6978.8|7041.1|7012.9|6985.8|6958|0
1427720400000|2015-03-30 13:00:00|7069.4|7041.2|7046.1|7017.9|7094.1|7065.7|7045.4|7017.2|0
1427806800000|2015-03-31 13:00:00|7025.1|6997.1|7026.9|6998.9|7049.3|7021.1|6990.1|6962.1|0
1427893200000|2015-04-01 13:00:00|7049.6|7021.4|7106.4|7078|7110|7081.6|7049.1|7020.9|0
1428328800000|2015-04-06 14:00:00|7165.2|7136.6|7109.5|7081.1|7196.2|7167.4|7078.5|7050.3|0
1428415200000|2015-04-07 14:00:00|7124.2|7095.8|7132.4|7104|7160.5|7131.9|7103|7074.6|0
1428501600000|2015-04-08 14:00:00|7154.9|7126.3|7117.9|7089.5|7165.3|7136.7|7103.9|7075.5|0
1428588000000|2015-04-09 14:00:00|7133.2|7104.8|7155.7|7127.1|7164.1|7135.5|7105.4|7077|0
1428847200000|2015-04-12 14:00:00|7199|7170.2|7170.6|7142|7199|7170.2|7167.4|7138.8|0
1428933600000|2015-04-13 14:00:00|7140.9|7112.3|7134.5|7106.1|7173.1|7144.5|7133.5|7105.1|0
1429020000000|2015-04-14 14:00:00|7130.9|7102.5|7066.5|7038.3|7131.2|7102.8|7046|7017.8|0
1429106400000|2015-04-15 14:00:00|7110.9|7082.5|7111.4|7083|7145.3|7116.7|7097.8|7069.4|0
1429192800000|2015-04-16 14:00:00|7107.5|7079.1|7016.1|6988.1|7112.3|7083.9|7011|6983|0
1429452000000|2015-04-19 14:00:00|6946|6918.2|6975|6947.2|6991.2|6963.2|6923.8|6896.2|0
1429538400000|2015-04-20 14:00:00|7029.4|7001.4|7002.6|6974.6|7041.7|7013.5|6992.7|6964.7|0
1429624800000|2015-04-21 14:00:00|6986|6958.2|6931.2|6903.6|7003.9|6975.9|6917|6889.4|0
1429711200000|2015-04-22 14:00:00|6936.7|6909.1|6916.3|6888.7|6946.5|6918.7|6906.3|6878.7|0
1429797600000|2015-04-23 14:00:00|6982|6954.2|7003.7|6975.7|7016.7|6988.7|6973.2|6945.4|0
1430056800000|2015-04-26 14:00:00|7032|7004|7048.6|7020.4|7059.7|7031.5|7022|6994|0
1430143200000|2015-04-27 14:00:00|7037.9|7009.9|7015.2|6987.2|7047.7|7019.5|7012.1|6984.1|0
1430229600000|2015-04-28 14:00:00|6977.5|6949.7|6864.7|6837.3|7004.5|6976.5|6864.7|6837.3|0
1430316000000|2015-04-29 14:00:00|6741.2|6714.2|6748.2|6721.2|6770.3|6743.3|6699.7|6672.9|0
1430402400000|2015-04-30 14:00:00|6731.9|6705.1|6777.4|6750.4|6795|6767.8|6718.8|6692|0
1430661600000|2015-05-03 14:00:00|6678.2|6651.6|6695.5|6668.7|6737.5|6710.7|6673.6|6647|0
1430748000000|2015-05-04 14:00:00|6800.2|6773|6716.9|6690.1|6817|6789.8|6690.1|6663.3|0
1430834400000|2015-05-05 14:00:00|6599.7|6573.3|6513.2|6487.2|6607.6|6581.2|6505.5|6479.5|0
1430920800000|2015-05-06 14:00:00|6382.4|6357|6489.2|6463.2|6509|6483|6380.5|6355.1|0
1431007200000|2015-05-07 14:00:00|6517.2|6491.2|6492.3|6466.3|6563.8|6537.6|6489.9|6463.9|0
1431266400000|2015-05-10 14:00:00|6546.9|6520.7|6457.6|6431.8|6546.9|6520.7|6442.4|6416.6|0
1431352800000|2015-05-11 14:00:00|6474.8|6449|6496.9|6470.9|6522.5|6496.5|6426.2|6400.6|0
1431439200000|2015-05-12 14:00:00|6512.5|6486.5|6555.5|6529.3|6559.5|6533.3|6480.4|6454.6|0
1431525600000|2015-05-13 14:00:00|6540.3|6514.1|6521|6495|6543.7|6517.5|6497.4|6471.4|0
1431612000000|2015-05-14 14:00:00|6587.7|6561.5|6541.4|6515.2|6587.7|6561.5|6520|6494|0
1431871200000|2015-05-17 14:00:00|6529.1|6503.1|6445.8|6420|6541.4|6515.2|6443.7|6417.9|0
1431957600000|2015-05-18 14:00:00|6426.1|6400.5|6388.8|6363.2|6473.7|6447.9|6374.6|6349.2|0
1432044000000|2015-05-19 14:00:00|6379.8|6354.4|6397|6371.4|6429.2|6403.6|6363|6337.6|0
1432130400000|2015-05-20 14:00:00|6399.9|6374.3|6427.6|6402|6435.8|6410.2|6372.7|6347.3|0
1432216800000|2015-05-21 14:00:00|6440.9|6415.1|6421.1|6395.5|6449.6|6423.8|6411.9|6386.3|0
1432476000000|2015-05-24 14:00:00|6424|6398.4|6478.2|6452.4|6498.2|6472.2|6416.2|6390.6|0
1432562400000|2015-05-25 14:00:00|6492.6|6466.6|6553|6526.8|6554.8|6528.6|6492.1|6466.1|0
1432648800000|2015-05-26 14:00:00|6539.8|6513.6|6508.6|6482.6|6561|6534.8|6498.5|6472.5|0
1432735200000|2015-05-27 14:00:00|6539.1|6512.9|6512.1|6486.1|6540|6513.8|6473.3|6447.5|0
1432821600000|2015-05-28 14:00:00|6550.5|6524.3|6607.9|6581.5|6634.4|6608|6550.5|6524.3|0
1433080800000|2015-05-31 14:00:00|6562|6535.8|6546.1|6519.9|6562.5|6536.3|6477.4|6451.6|0
1433167200000|2015-06-01 14:00:00|6553.8|6527.6|6448.3|6422.5|6553.8|6527.6|6427.7|6402.1|0
1433253600000|2015-06-02 14:00:00|6392.2|6366.6|6346.7|6321.3|6400.4|6374.8|6338.9|6313.5|0
1433340000000|2015-06-03 14:00:00|6362.4|6337|6268.2|6243.2|6381.4|6356|6267.2|6242.2|0
1433426400000|2015-06-04 14:00:00|6255|6230|6214.3|6189.5|6268.2|6243.2|6182.9|6158.3|0
1433772000000|2015-06-08 14:00:00|6213.1|6188.3|6207.9|6183.1|6279.1|6254.1|6203.1|6178.3|0
1433858400000|2015-06-09 14:00:00|6201.1|6176.3|6214.9|6190.1|6214.9|6190.1|6166|6141.4|0
1433944800000|2015-06-10 14:00:00|6272.5|6247.5|6316.2|6291|6318.6|6293.4|6264.7|6239.7|0
1434031200000|2015-06-11 14:00:00|6332.2|6307|6296.9|6271.7|6339.6|6314.2|6285.9|6260.9|0
1434290400000|2015-06-14 14:00:00|6253.3|6228.3|6327|6301.8|6327|6301.8|6242.7|6217.7|0
1434376800000|2015-06-15 14:00:00|6334|6308.8|6359|6333.6|6397.9|6372.3|6323|6297.8|0
1434463200000|2015-06-16 14:00:00|6439.8|6414|6460.5|6434.7|6469.9|6444.1|6427.7|6402.1|0
1434549600000|2015-06-17 14:00:00|6404.2|6378.6|6365.4|6340|6416.5|6390.9|6331.2|6306|0
1434636000000|2015-06-18 14:00:00|6430.4|6404.8|6450.7|6424.9|6469.5|6443.7|6430.4|6404.8|0
1434895200000|2015-06-21 14:00:00|6455.2|6429.4|6504.2|6478.2|6506.9|6480.9|6440.4|6414.6|0
1434981600000|2015-06-22 14:00:00|6582.4|6556.2|6604.9|6578.5|6614.3|6587.9|6580.9|6554.7|0
1435068000000|2015-06-23 14:00:00|6602.4|6576|6628.6|6602.2|6645.2|6618.6|6601|6574.6|0
1435154400000|2015-06-24 14:00:00|6597.5|6571.1|6587.6|6561.4|6608.6|6582.2|6567.7|6541.5|0
1435240800000|2015-06-25 14:00:00|6492.3|6466.3|6503.3|6477.3|6509.8|6483.8|6460.7|6434.9|0
1435500000000|2015-06-28 14:00:00|6377.4|6352|6349.7|6324.3|6410.9|6385.3|6336.1|6310.9|0
1435586400000|2015-06-29 14:00:00|6294.7|6269.5|6389.8|6364.2|6390.1|6364.5|6288.1|6262.9|0
1435672800000|2015-06-30 14:00:00|6429.7|6404.1|6445.4|6419.6|6457.1|6431.3|6404.4|6378.8|0
1435759200000|2015-07-01 14:00:00|6457.1|6431.3|6543.8|6517.6|6563|6536.8|6454.8|6429|0
1435845600000|2015-07-02 14:00:00|6516.7|6490.7|6476.4|6450.6|6522.1|6496.1|6427.2|6401.6|0
1436104800000|2015-07-05 14:00:00|6385.4|6360|6428.7|6403.1|6447.3|6421.5|6360.8|6335.4|0
1436191200000|2015-07-06 14:00:00|6489.2|6463.2|6572.8|6546.6|6578.5|6552.3|6489.2|6463.2|0
1436277600000|2015-07-07 14:00:00|6496.9|6470.9|6453.1|6427.3|6545.7|6519.5|6435.8|6410.2|0
1436364000000|2015-07-08 14:00:00|6363.2|6337.8|6429.2|6403.6|6442.5|6416.7|6332.6|6307.4|0
1436450400000|2015-07-09 14:00:00|6458.1|6432.3|6442.5|6416.7|6484.2|6458.4|6426.8|6401.2|0
1436709600000|2015-07-12 14:00:00|6385.8|6360.4|6420.5|6394.9|6494.7|6468.7|6383.3|6357.9|0
1436796000000|2015-07-13 14:00:00|6512.7|6486.7|6517.1|6491.1|6530.3|6504.3|6482.6|6456.8|0
1436882400000|2015-07-14 14:00:00|6536.8|6510.8|6567.6|6541.4|6581.1|6554.9|6535.2|6509.2|0
1436968800000|2015-07-15 14:00:00|6623.9|6597.5|6646.8|6620.2|6657.4|6630.8|6612.3|6585.9|0
1437055200000|2015-07-16 14:00:00|6666.1|6639.5|6629.3|6602.9|6666.1|6639.5|6604.8|6578.4|0
1437314400000|2015-07-19 14:00:00|6633.4|6607|6664.5|6637.9|6666.6|6640|6611.4|6585|0
1437400800000|2015-07-20 14:00:00|6706.8|6680|6705.2|6678.4|6713.7|6686.9|6668.8|6642.2|0
1437487200000|2015-07-21 14:00:00|6624.5|6598.1|6590.7|6564.3|6637.9|6611.5|6590|6563.6|0
1437573600000|2015-07-22 14:00:00|6607.5|6581.1|6584.1|6557.9|6614.1|6587.7|6561.6|6535.4|0
1437660000000|2015-07-23 14:00:00|6553.7|6527.5|6538.4|6512.2|6602.2|6575.8|6519.8|6493.8|0
1437919200000|2015-07-26 14:00:00|6515|6489|6565.6|6539.4|6567.6|6541.4|6511.6|6485.6|0
1438005600000|2015-07-27 14:00:00|6529.1|6503.1|6566.4|6540.2|6597.3|6570.9|6512.3|6486.3|0
1438092000000|2015-07-28 14:00:00|6644.9|6618.3|6613.4|6587|6647.1|6620.5|6606.8|6580.4|0
1438178400000|2015-07-29 14:00:00|6631.6|6605.2|6649.2|6622.6|6658.4|6631.8|6609.9|6583.5|0
1438264800000|2015-07-30 14:00:00|6663.4|6636.8|6668.7|6642.1|6686.1|6659.5|6657.7|6631.1|0
1438524000000|2015-08-02 14:00:00|6681.5|6654.9|6659.6|6633|6687.9|6661.3|6651.8|6625.2|0
1438610400000|2015-08-03 14:00:00|6655.2|6628.6|6701.7|6674.9|6730.6|6703.8|6649.9|6623.3|0
1438696800000|2015-08-04 14:00:00|6661.7|6635.1|6642.2|6615.6|6665.9|6639.3|6610.2|6583.8|0
1438783200000|2015-08-05 14:00:00|6571.9|6545.7|6536.6|6510.6|6580.8|6554.6|6504.8|6478.8|0
1438869600000|2015-08-06 14:00:00|6385.8|6360.4|6351.2|6325.8|6421.4|6395.8|6348.7|6323.3|0
1439128800000|2015-08-09 14:00:00|6343.4|6318|6391|6365.4|6400.4|6374.8|6315.5|6290.3|0
1439215200000|2015-08-10 14:00:00|6404.7|6379.1|6321.3|6296.1|6404.7|6379.1|6303.9|6278.7|0
1439301600000|2015-08-11 14:00:00|6333.5|6308.3|6258.9|6233.9|6357.5|6332.1|6217.1|6192.3|0
1439388000000|2015-08-12 14:00:00|6265.5|6240.5|6270|6245|6302.4|6277.2|6248.6|6223.6|0
1439474400000|2015-08-13 14:00:00|6265.4|6240.4|6237.2|6212.4|6286.6|6261.6|6224.1|6199.3|0
1439733600000|2015-08-16 14:00:00|6243.5|6218.5|6276.4|6251.4|6281.2|6256.2|6225.4|6200.6|0
1439820000000|2015-08-17 14:00:00|6257.6|6232.6|6153.5|6128.9|6264.4|6239.4|6141.1|6116.5|0
1439906400000|2015-08-18 14:00:00|6176.5|6151.9|6255.5|6230.5|6263.8|6238.8|6176.5|6151.9|0
1439992800000|2015-08-19 14:00:00|6205|6180.2|6143.6|6119|6232.2|6207.4|6131.4|6107|0
1440079200000|2015-08-20 14:00:00|6055.7|6031.5|6024.3|6000.3|6074.6|6050.4|5965.8|5942|0
1440338400000|2015-08-23 14:00:00|5884.4|5861|5778.6|5755.6|5930|5906.4|5762.2|5739.2|0
1440424800000|2015-08-24 14:00:00|5688.8|5666|5954.7|5930.9|5980.9|5957.1|5688.8|5666|0
1440511200000|2015-08-25 14:00:00|5893.4|5869.8|6009|5985|6022.5|5998.5|5838.2|5814.8|0
1440597600000|2015-08-26 14:00:00|6118.1|6093.7|6079.8|6055.6|6119.3|6094.9|6076|6051.8|0
1440684000000|2015-08-27 14:00:00|6127.9|6103.5|6040.9|6016.7|6128|6103.6|6004.6|5980.6|0
1440943200000|2015-08-30 14:00:00|5985.1|5961.3|5977.6|5953.8|6008.4|5984.4|5920.8|5897.2|0
1441029600000|2015-08-31 14:00:00|5956.8|5933|5839.1|5815.7|5969.1|5945.3|5831|5807.8|0
1441116000000|2015-09-01 14:00:00|5803|5779.8|5838.9|5815.5|5870.4|5847|5753.2|5730.2|0
1441202400000|2015-09-02 14:00:00|5954.2|5930.4|5778.9|5755.9|5954.2|5930.4|5774.9|5751.9|0
1441288800000|2015-09-03 14:00:00|5763.7|5740.7|5755.4|5732.4|5786.4|5763.4|5707.8|5685|0
1441548000000|2015-09-06 14:00:00|5778.7|5755.7|5737.2|5714.2|5782.8|5759.8|5680.9|5658.3|0
1441634400000|2015-09-07 14:00:00|5790.2|5767|5861.2|5837.8|5861.2|5837.8|5790.2|5767|0
1441720800000|2015-09-08 14:00:00|5978.7|5954.9|6044.5|6020.3|6056.8|6032.6|5961.8|5938|0
1441807200000|2015-09-09 14:00:00|5942.5|5918.7|5906.8|5883.2|5949.1|5925.3|5896.1|5872.5|0
1441893600000|2015-09-10 14:00:00|5877.8|5854.4|5884.3|5860.9|5929.1|5905.5|5845|5821.6|0
1442152800000|2015-09-13 14:00:00|5946.4|5922.6|5921.6|5898|5954.1|5930.3|5886.2|5862.8|0
1442239200000|2015-09-14 14:00:00|5905.7|5882.1|5819.2|5796|5908.7|5885.1|5798.4|5775.2|0
1442325600000|2015-09-15 14:00:00|5855.2|5831.8|5916.2|5892.6|5927.9|5904.3|5835.7|5812.5|0
1442412000000|2015-09-16 14:00:00|6004.2|5980.2|5970.2|5946.4|6030.7|6006.7|5954.5|5930.7|0
1442498400000|2015-09-17 14:00:00|5931.6|5908|6013.7|5989.7|6030.3|6006.3|5889.3|5865.7|0
1442757600000|2015-09-20 14:00:00|5887.6|5864|5853.3|5829.9|5894|5870.4|5822.8|5799.6|0
1442844000000|2015-09-21 14:00:00|5910.3|5886.7|5890.2|5866.6|5939|5915.2|5863|5839.6|0
1442930400000|2015-09-22 14:00:00|5836.9|5813.5|5761.8|5738.8|5844.6|5821.2|5745.3|5722.3|0
1443016800000|2015-09-23 14:00:00|5808.2|5785|5827.4|5804.2|5844.4|5821|5799.7|5776.5|0
1443103200000|2015-09-24 14:00:00|5883.4|5860|5796.6|5773.4|5889.4|5865.8|5779.3|5756.3|0
1443362400000|2015-09-27 14:00:00|5796.7|5773.5|5861.4|5838|5881.4|5858|5792.5|5769.3|0
1443448800000|2015-09-28 14:00:00|5767.2|5744.2|5668.9|5646.3|5774.9|5751.9|5667.6|5645|0
1443535200000|2015-09-29 14:00:00|5720.4|5697.6|5784.2|5761.2|5804|5780.8|5694.8|5672|0
1443621600000|2015-09-30 14:00:00|5828.1|5804.9|5905.1|5881.5|5917.7|5894.1|5817.3|5794.1|0
1443708000000|2015-10-01 14:00:00|5837.1|5813.7|5817|5793.8|5904|5880.4|5799.4|5776.2|0
1443963600000|2015-10-04 13:00:00|5883.7|5860.3|5899.7|5876.1|5907.9|5884.3|5875.5|5852.1|0
1444050000000|2015-10-05 13:00:00|5976|5952.2|5930.1|5906.5|5987|5963.1|5927.3|5903.7|0
1444136400000|2015-10-06 13:00:00|5953|5929.2|5926.9|5903.3|5953.2|5929.4|5857.1|5833.7|0
1444222800000|2015-10-07 13:00:00|5988.2|5964.2|5962.1|5938.3|6001.2|5977.2|5952.2|5928.4|0
1444309200000|2015-10-08 13:00:00|6015.1|5991.1|6018.4|5994.4|6044.1|6019.9|5977.7|5953.9|0
1444568400000|2015-10-11 13:00:00|6012.8|5988.8|5968.6|5944.8|6018.7|5994.7|5967.5|5943.7|0
1444654800000|2015-10-12 13:00:00|5968.4|5944.6|5951.4|5927.6|5994.7|5970.7|5914.1|5890.5|0
1444741200000|2015-10-13 13:00:00|5913.5|5889.9|5957.6|5933.8|5967.9|5944.1|5909|5885.4|0
1444827600000|2015-10-14 13:00:00|5964.2|5940.4|6006.3|5982.3|6007.9|5983.9|5958.9|5935.1|0
1444914000000|2015-10-15 13:00:00|6050.5|6026.3|6066.6|6042.4|6097.4|6073|6050.4|6026.2|0
1445173200000|2015-10-18 13:00:00|6090.9|6066.5|6101.6|6077.2|6134.3|6109.9|6078.1|6053.9|0
1445259600000|2015-10-19 13:00:00|6091.8|6067.4|6065.8|6041.6|6111.9|6087.5|6056.2|6032|0
1445346000000|2015-10-20 13:00:00|6027.8|6003.8|6062.3|6038.1|6081.6|6057.4|5985.9|5962.1|0
1445432400000|2015-10-21 13:00:00|6038.4|6014.2|6092.4|6068|6094.3|6069.9|6029|6005|0
1445518800000|2015-10-22 13:00:00|6208|6183.2|6193.8|6169|6230.4|6205.6|6186.1|6161.5|0
1445778000000|2015-10-25 13:00:00|6233.9|6209.1|6202.3|6177.5|6237.1|6212.3|6202.3|6177.5|0
1445864400000|2015-10-26 13:00:00|6212.1|6187.3|6213.6|6188.8|6226.3|6201.5|6203.5|6178.7|0
1445950800000|2015-10-27 13:00:00|6183.4|6158.8|6196.4|6171.6|6211.5|6186.7|6174.3|6149.7|0
1446037200000|2015-10-28 13:00:00|6225.3|6200.5|6138.2|6113.6|6227.8|6203|6114.8|6090.4|0
1446123600000|2015-10-29 13:00:00|6058.7|6034.5|6088.7|6064.3|6119|6094.6|6043.4|6019.2|0
1446382800000|2015-11-01 13:00:00|6070.4|6046.2|5976.1|5952.3|6088.7|6064.3|5963.6|5939.8|0
1446469200000|2015-11-02 13:00:00|6036|6012|6059.1|6034.9|6072.4|6048.2|6008.3|5984.3|0
1446555600000|2015-11-03 13:00:00|6130.2|6105.8|6058.2|6034|6161.6|6137|6057.9|6033.7|0
1446642000000|2015-11-04 13:00:00|6034.3|6010.3|5980.4|5956.6|6045.3|6021.1|5949.4|5925.6|0
1446728400000|2015-11-05 13:00:00|5990.3|5966.3|6004|5980|6017.8|5993.8|5943|5919.2|0
1446987600000|2015-11-08 13:00:00|5989.1|5965.1|5926|5902.4|5997.4|5973.4|5889.5|5865.9|0
1447074000000|2015-11-09 13:00:00|5876.8|5853.4|5867.2|5843.8|5877.5|5854.1|5806.6|5783.4|0
1447160400000|2015-11-10 13:00:00|5876.2|5852.8|5917.2|5893.6|5937.7|5913.9|5876.1|5852.7|0
1447246800000|2015-11-11 13:00:00|5901.9|5878.3|5962.9|5939.1|5997|5973|5893.4|5869.8|0
1447333200000|2015-11-12 13:00:00|5843.2|5819.8|5907.2|5883.6|5922.5|5898.9|5838.6|5815.2|0
1447592400000|2015-11-15 13:00:00|5803|5779.8|5828.1|5804.9|5860.6|5837.2|5799.1|5775.9|0
1447678800000|2015-11-16 13:00:00|5874.3|5850.9|5926.9|5903.3|5927.5|5903.9|5845.2|5821.8|0
1447765200000|2015-11-17 13:00:00|5926.4|5902.8|6002.8|5978.8|6014.6|5990.6|5924|5900.4|0
1447851600000|2015-11-18 13:00:00|6049.6|6025.4|6121.4|6097|6125.4|6101|6024.5|6000.5|0
1447938000000|2015-11-19 13:00:00|6125.3|6100.9|6151.4|6126.8|6174.7|6150.1|6121.1|6096.7|0
1448197200000|2015-11-22 13:00:00|6176.7|6152.1|6185.3|6160.7|6208|6183.2|6147.3|6122.7|0
1448283600000|2015-11-23 13:00:00|6143|6118.4|6149.1|6124.5|6197.3|6172.5|6136.1|6111.7|0
1448370000000|2015-11-24 13:00:00|6120.6|6096.2|6105|6080.6|6135.9|6111.5|6091.6|6067.2|0
1448456400000|2015-11-25 13:00:00|6119.1|6094.7|6135|6110.6|6183.4|6158.8|6118.7|6094.3|0
1448542800000|2015-11-26 13:00:00|6183.9|6159.3|6126.8|6102.4|6186.5|6161.9|6106.5|6082.1|0
1448802000000|2015-11-29 13:00:00|6107.6|6083.2|6112.2|6087.8|6156.9|6132.3|6099.1|6074.7|0
1448888400000|2015-11-30 13:00:00|6109.8|6085.4|6216.7|6191.9|6243.3|6218.3|6098.8|6074.4|0
1448974800000|2015-12-01 13:00:00|6232.3|6207.5|6241.4|6216.4|6251.9|6226.9|6211.6|6186.8|0
1449061200000|2015-12-02 13:00:00|6176.4|6151.8|6244.1|6219.1|6244.5|6219.5|6176.4|6151.8|0
1449147600000|2015-12-03 13:00:00|6109.1|6084.7|6111.3|6086.9|6121.4|6097|6077.2|6053|0
1449406800000|2015-12-06 13:00:00|6216.7|6191.9|6167|6142.4|6228.7|6203.9|6152.3|6127.7|0
1449493200000|2015-12-07 13:00:00|6136.2|6111.8|6127.7|6103.3|6163.1|6138.5|6090.8|6066.4|0
1449579600000|2015-12-08 13:00:00|6069|6044.8|6076.3|6052.1|6134.1|6109.7|6069|6044.8|0
1449666000000|2015-12-09 13:00:00|6053.7|6029.5|5984.5|5960.7|6054|6029.8|5924.7|5901.1|0
1449752400000|2015-12-10 13:00:00|5963.3|5939.5|5985.8|5962|6031.5|6007.5|5944.1|5920.3|0
1450011600000|2015-12-13 13:00:00|5906.6|5883|5852.7|5829.3|5913.8|5890.2|5850.5|5827.1|0
1450098000000|2015-12-14 13:00:00|5881.9|5858.5|5828.1|5804.9|5902.3|5878.7|5823.2|5800|0
1450184400000|2015-12-15 13:00:00|5882.8|5859.4|5963|5939.2|5967.7|5943.9|5882.8|5859.4|0
1450270800000|2015-12-16 13:00:00|6026|6002|6076.9|6052.7|6094.3|6069.9|6025.1|6001.1|0
1450357200000|2015-12-17 13:00:00|5980.6|5956.8|6061.2|6037|6082.4|6058.2|5961.4|5937.6|0
1450616400000|2015-12-20 13:00:00|6048.4|6024.2|6066.3|6042.1|6090.3|6065.9|6030.8|6006.8|0
1450702800000|2015-12-21 13:00:00|6123.8|6099.4|6067.3|6043.1|6123.8|6099.4|6051.7|6027.5|0
1450789200000|2015-12-22 13:00:00|6112.8|6088.4|6106.8|6082.4|6141.8|6117.2|6099.2|6074.8|0
1450875600000|2015-12-23 13:00:00|6166.6|6142|6174.5|6149.9|6185.3|6160.7|6148.3|6123.7|0
1451307600000|2015-12-28 13:00:00|6174.8|6150.2|6244.9|6219.9|6261.3|6236.3|6167.3|6142.7|0
1451394000000|2015-12-29 13:00:00|6322.6|6297.4|6340.8|6315.4|6348.9|6323.5|6310.6|6285.4|0
1451480400000|2015-12-30 13:00:00|6321.7|6296.5|6325.1|6299.9|6345|6319.6|6313|6287.8|0
1451826000000|2016-01-03 13:00:00|6270.4|6245.4|6231.4|6206.6|6327.1|6301.9|6226.4|6201.6|0
1451912400000|2016-01-04 13:00:00|6168.4|6143.8|6154.2|6129.6|6191.5|6166.7|6146.1|6121.5|0
1451998800000|2016-01-05 13:00:00|6146.3|6121.7|6084.2|6060|6161.1|6136.5|6045.5|6021.3|0
1452085200000|2016-01-06 13:00:00|6059.3|6035.1|5952.5|5928.7|6087.4|6063|5914.1|5890.5|0
1452171600000|2016-01-07 13:00:00|5829.8|5806.6|5889.2|5865.6|5959.2|5935.4|5825.1|5801.9|0
1452430800000|2016-01-10 13:00:00|5824.3|5801.1|5816.3|5793.1|5833.2|5810|5759.9|5736.9|0
1452517200000|2016-01-11 13:00:00|5874|5850.6|5816.8|5793.6|5908.8|5885.2|5811.4|5788.2|0
1452603600000|2016-01-12 13:00:00|5881.3|5857.9|5946.9|5923.1|5949.2|5925.4|5858.2|5834.8|0
1452690000000|2016-01-13 13:00:00|5809.1|5785.9|5831.3|5808.1|5863.2|5839.8|5788.6|5765.4|0
1452776400000|2016-01-14 13:00:00|5925|5901.4|5781.4|5758.4|5933.3|5909.7|5762.5|5739.5|0
1453035600000|2016-01-17 13:00:00|5683.9|5661.3|5735.2|5712.4|5752.8|5729.8|5678.6|5656|0
1453122000000|2016-01-18 13:00:00|5756.2|5733.2|5795.1|5771.9|5804.7|5781.5|5727.7|5704.9|0
1453208400000|2016-01-19 13:00:00|5816.3|5793.1|5687.8|5665|5838.6|5815.2|5685.4|5662.8|0
1453294800000|2016-01-20 13:00:00|5755.8|5732.8|5676.6|5654|5785.7|5762.7|5674.2|5651.6|0
1453381200000|2016-01-21 13:00:00|5705.9|5683.1|5698.6|5675.8|5728.1|5705.3|5672.2|5649.6|0
1453640400000|2016-01-24 13:00:00|5764.6|5741.6|5846.9|5823.5|5848.9|5825.5|5761.7|5738.7|0
1453813200000|2016-01-26 13:00:00|5808.2|5785|5766.8|5743.8|5830.5|5807.3|5746.8|5723.8|0
1453899600000|2016-01-27 13:00:00|5748.1|5725.1|5807.9|5784.7|5811.6|5788.4|5705|5682.2|0
1453986000000|2016-01-28 13:00:00|5788.8|5765.6|5811.3|5788.1|5838|5814.6|5743|5720|0
1454245200000|2016-01-31 13:00:00|5898.8|5875.2|5862.9|5839.5|5911.5|5887.9|5849.1|5825.7|0
1454331600000|2016-02-01 13:00:00|5869.7|5846.3|5806.2|5783|5875.7|5852.3|5805.3|5782.1|0
1454418000000|2016-02-02 13:00:00|5718.1|5695.3|5661.1|5638.5|5742.4|5719.4|5656.7|5634.1|0
1454504400000|2016-02-03 13:00:00|5677.7|5655.1|5773|5750|5798|5774.8|5665.3|5642.7|0
1454590800000|2016-02-04 13:00:00|5733.7|5710.9|5743.1|5720.1|5758.8|5735.8|5696.9|5674.1|0
1454850000000|2016-02-07 13:00:00|5688|5665.2|5714.3|5691.5|5721.1|5698.3|5674|5651.4|0
1454936400000|2016-02-08 13:00:00|5605.2|5582.8|5487.2|5465.2|5605.6|5583.2|5485.8|5464|0
1455022800000|2016-02-09 13:00:00|5535|5513|5433.1|5411.5|5535|5513|5341.7|5320.3|0
1455109200000|2016-02-10 13:00:00|5468.9|5447.1|5485.4|5463.6|5494.9|5472.9|5421.7|5400.1|0
1455195600000|2016-02-11 13:00:00|5410.1|5388.5|5412.1|5390.5|5491.5|5469.5|5404.4|5382.8|0
1455454800000|2016-02-14 13:00:00|5513.3|5491.3|5476|5454.2|5519.5|5497.5|5409.3|5387.7|0
1455541200000|2016-02-15 13:00:00|5497.2|5475.2|5529|5507|5529|5507|5407|5385.4|0
1455627600000|2016-02-16 13:00:00|5533.9|5511.9|5530.3|5508.3|5607.3|5584.9|5497.6|5475.6|0
1455714000000|2016-02-17 13:00:00|5612.3|5589.9|5664.2|5641.6|5670.6|5648|5591.8|5569.4|0
1455800400000|2016-02-18 13:00:00|5637.4|5614.8|5619.4|5597|5646.5|5623.9|5602.4|5580|0
1456059600000|2016-02-21 13:00:00|5623.5|5601.1|5688.7|5665.9|5696|5673.2|5620.4|5598|0
1456146000000|2016-02-22 13:00:00|5716.9|5694.1|5630.4|5608|5739.8|5716.8|5628.4|5606|0
1456232400000|2016-02-23 13:00:00|5576.3|5554.1|5494|5472|5584.5|5562.3|5484|5462.2|0
1456318800000|2016-02-24 13:00:00|5524.3|5502.3|5520.9|5498.9|5529.2|5507.2|5438.6|5416.8|0
1456405200000|2016-02-25 13:00:00|5525.5|5503.5|5490.7|5468.7|5533.6|5511.6|5467.5|5445.7|0
1456664400000|2016-02-28 13:00:00|5518.2|5496.2|5480.1|5458.3|5552.8|5530.6|5473.4|5451.6|0
1456750800000|2016-02-29 13:00:00|5478.2|5456.4|5564.8|5542.6|5564.8|5542.6|5478.2|5456.4|0
1456837200000|2016-03-01 13:00:00|5664.3|5641.7|5728.9|5706.1|5775.9|5752.9|5663.7|5641.1|0
1456923600000|2016-03-02 13:00:00|5768|5745|5820.6|5797.4|5833.1|5809.9|5728.9|5706.1|0
1457010000000|2016-03-03 13:00:00|5852.7|5829.3|5855.8|5832.4|5879.5|5856.1|5832.3|5809.1|0
1457269200000|2016-03-06 13:00:00|5885.3|5861.9|5918.8|5895.2|5934.5|5910.9|5876|5852.6|0
1457355600000|2016-03-07 13:00:00|5931.4|5907.8|5858.1|5834.7|5942.6|5918.8|5839.7|5816.3|0
1457442000000|2016-03-08 13:00:00|5865.5|5842.1|5930.5|5906.9|5942.5|5918.7|5839.5|5816.1|0
1457528400000|2016-03-09 13:00:00|5971.7|5947.9|5944|5920.2|5988.7|5964.7|5939.1|5915.3|0
1457614800000|2016-03-10 13:00:00|5923.2|5899.6|5974.8|5951|5994.7|5970.7|5899.1|5875.5|0
1457874000000|2016-03-13 13:00:00|6022.6|5998.6|5987.1|5963.1|6047.4|6023.2|5980.5|5956.7|0
1457960400000|2016-03-14 13:00:00|5979.2|5955.4|5910.1|5886.5|5993.5|5969.5|5898.1|5874.5|0
1458046800000|2016-03-15 13:00:00|5901.9|5878.3|5940.3|5916.5|5956.7|5932.9|5899.3|5875.7|0
1458133200000|2016-03-16 13:00:00|5970.6|5946.8|6002.3|5978.3|6044.1|6019.9|5960.9|5937.1|0
1458219600000|2016-03-17 13:00:00|6056.6|6032.4|6023.7|5999.7|6060.1|6035.9|6002.5|5978.5|0
1458478800000|2016-03-20 13:00:00|6028.1|6004.1|5991|5967|6028.1|6004.1|5968.2|5944.4|0
1458565200000|2016-03-21 13:00:00|5997|5973|5963.7|5939.9|5997|5973|5950.9|5927.1|0
1458651600000|2016-03-22 13:00:00|5944.4|5920.6|5943.1|5919.3|5949.8|5926|5911.3|5887.7|0
1458738000000|2016-03-23 13:00:00|5875.3|5851.9|5794.3|5771.1|5884.8|5861.4|5778.2|5755.2|0
1459170000000|2016-03-28 13:00:00|5779.6|5756.6|5670.7|5648.1|5779.8|5756.8|5666.2|5643.6|0
1459256400000|2016-03-29 13:00:00|5755.9|5732.9|5676.4|5653.8|5759.3|5736.3|5655.8|5633.2|0
1459342800000|2016-03-30 13:00:00|5733|5710.2|5775.1|5752.1|5793.1|5769.9|5725.5|5702.7|0
1459429200000|2016-03-31 13:00:00|5689.3|5666.5|5657.6|5635|5706.7|5683.9|5626.5|5604.1|0
1459692000000|2016-04-03 14:00:00|5655.9|5633.3|5669.9|5647.3|5724|5701.2|5645.3|5622.7|0
1459778400000|2016-04-04 14:00:00|5648.3|5625.7|5561|5538.8|5654.2|5631.6|5557.6|5535.4|0
1459864800000|2016-04-05 14:00:00|5570.5|5548.3|5570|5547.8|5606|5583.6|5537.2|5515|0
1459951200000|2016-04-06 14:00:00|5599|5576.6|5597.7|5575.3|5634.1|5611.7|5586.7|5564.3|0
1460037600000|2016-04-07 14:00:00|5519.5|5497.5|5553.4|5531.2|5582.1|5559.9|5496.6|5474.6|0
1460296800000|2016-04-10 14:00:00|5542|5519.8|5534.3|5512.3|5558.7|5536.5|5511|5489|0
1460383200000|2016-04-11 14:00:00|5540.6|5518.4|5633.6|5611.2|5633.7|5611.3|5540.4|5518.2|0
1460469600000|2016-04-12 14:00:00|5686|5663.4|5725.9|5703.1|5727.5|5704.7|5654.9|5632.3|0
1460556000000|2016-04-13 14:00:00|5802.9|5779.7|5817.8|5794.6|5826.7|5803.5|5759.4|5736.4|0
1460642400000|2016-04-14 14:00:00|5841.4|5818|5845.7|5822.3|5849.5|5826.1|5784.9|5761.9|0
1460901600000|2016-04-17 14:00:00|5810.5|5787.3|5815.6|5792.4|5860.9|5837.5|5790.2|5767|0
1460988000000|2016-04-18 14:00:00|5884.6|5861.2|5865.1|5841.7|5916.4|5892.8|5859.5|5836.1|0
1461074400000|2016-04-19 14:00:00|5904.1|5880.5|5860.4|5837|5904.1|5880.5|5818.3|5795.1|0
1461160800000|2016-04-20 14:00:00|5924.5|5900.9|5903.8|5880.2|5924.5|5900.9|5890.7|5867.1|0
1461247200000|2016-04-21 14:00:00|5869.3|5845.9|5915|5891.4|5940.8|5917|5866.8|5843.4|0
1461592800000|2016-04-25 14:00:00|5933.9|5910.3|5922.7|5899.1|5948.9|5925.1|5903.7|5880.1|0
1461679200000|2016-04-26 14:00:00|5956.2|5932.4|5839.3|5815.9|5998.8|5974.8|5837.1|5813.7|0
1461765600000|2016-04-27 14:00:00|5884.8|5861.4|5852.7|5829.3|5884.8|5861.4|5833.3|5810.1|0
1461852000000|2016-04-28 14:00:00|5846.2|5822.8|5886.6|5863.2|5902.1|5878.5|5843.5|5820.1|0
1462111200000|2016-05-01 14:00:00|5809.5|5786.3|5783.9|5760.9|5811.2|5788|5723.9|5701.1|0
1462197600000|2016-05-02 14:00:00|5760.2|5737.2|5960.2|5936.4|5970.2|5946.4|5760.2|5737.2|0
1462284000000|2016-05-03 14:00:00|5933.1|5909.5|5942.1|5918.3|5980.5|5956.7|5913.4|5889.8|0
1462370400000|2016-05-04 14:00:00|5948.7|5924.9|5969.1|5945.3|5995.5|5971.5|5945.4|5921.6|0
1462456800000|2016-05-05 14:00:00|5878.2|5854.8|5957.1|5933.3|5961.9|5938.1|5870.6|5847.2|0
1462716000000|2016-05-08 14:00:00|5904.7|5881.1|5987|5963.1|5997.7|5973.7|5903.7|5880.1|0
1462802400000|2016-05-09 14:00:00|6014.9|5990.9|6090.7|6066.3|6098.3|6073.9|6001.8|5977.8|0
1462888800000|2016-05-10 14:00:00|6162.9|6138.3|6089.8|6065.4|6178.6|6154|6068.7|6044.5|0
1462975200000|2016-05-11 14:00:00|6021.4|5997.4|6015.5|5991.5|6030.4|6006.4|6000.6|5976.6|0
1463061600000|2016-05-12 14:00:00|6031|6007|5983.2|5959.4|6045.7|6021.5|5968.1|5944.3|0
1463320800000|2016-05-15 14:00:00|5978.7|5954.9|6032.5|6008.5|6043.2|6019|5977.5|5953.7|0
1463407200000|2016-05-16 14:00:00|6027.5|6003.5|6037.3|6013.1|6038.9|6014.7|6012.1|5988.1|0
1463493600000|2016-05-17 14:00:00|5993.4|5969.4|5989.6|5965.6|6034.5|6010.5|5963.9|5940.1|0
1463580000000|2016-05-18 14:00:00|6030.9|6006.9|5999.9|5975.9|6031.9|6007.9|5969|5945.2|0
1463666400000|2016-05-19 14:00:00|5983.2|5959.4|6024.5|6000.5|6025.4|6001.4|5972.8|5949|0
1463925600000|2016-05-22 14:00:00|6030|6006|5983.7|5959.9|6034|6010|5947.4|5923.6|0
1464012000000|2016-05-23 14:00:00|5980.5|5956.7|5972.8|5949|5992.1|5968.1|5967.8|5944|0
1464098400000|2016-05-24 14:00:00|6062|6037.8|6067.5|6043.3|6090.7|6066.3|6057.9|6033.7|0
1464184800000|2016-05-25 14:00:00|6080.2|6056|6076.1|6051.9|6088.1|6063.7|6021.1|5997.1|0
1464271200000|2016-05-26 14:00:00|6107.5|6083.1|6117.2|6092.8|6130.2|6105.8|6099.1|6074.7|0
1464530400000|2016-05-29 14:00:00|6117.4|6093|6097.9|6073.5|6124.2|6099.8|6086|6061.8|0
1464616800000|2016-05-30 14:00:00|6061.3|6037.1|6072.9|6048.7|6102|6077.6|6055.8|6031.6|0
1464703200000|2016-05-31 14:00:00|6005|5981|6007.9|5983.9|6025.1|6001.1|5971.1|5947.3|0
1464789600000|2016-06-01 14:00:00|5985.5|5961.7|5930|5906.4|6003.9|5979.9|5925.1|5901.5|0
1464876000000|2016-06-02 14:00:00|5984.7|5960.9|5978.8|5955|5988.2|5964.2|5936.7|5913.1|0
1465135200000|2016-06-05 14:00:00|5960.9|5937.1|5989.6|5965.6|6014.3|5990.3|5957.8|5934|0
1465221600000|2016-06-06 14:00:00|6022.4|5998.4|6006.6|5982.6|6041.9|6017.7|5999.1|5975.1|0
1465308000000|2016-06-07 14:00:00|5967.1|5943.3|6005.3|5981.3|6007.4|5983.4|5952.8|5929|0
1465394400000|2016-06-08 14:00:00|5996.7|5972.7|5995.1|5971.1|6004.7|5980.7|5950.3|5926.5|0
1465480800000|2016-06-09 14:00:00|5920.1|5896.5|5930.6|5907|5947.7|5923.9|5906.5|5882.9|0
1465826400000|2016-06-13 14:00:00|5827.1|5803.9|5809.8|5786.6|5850.6|5827.2|5784.1|5761.1|0
1465912800000|2016-06-14 14:00:00|5776.8|5753.8|5727.5|5704.7|5797.7|5774.5|5723.4|5700.6|0
1465999200000|2016-06-15 14:00:00|5736|5713.2|5690.6|5667.8|5770.1|5747.1|5683.9|5661.3|0
1466085600000|2016-06-16 14:00:00|5729.1|5706.3|5742.9|5719.9|5752.1|5729.1|5716.1|5693.3|0
1466344800000|2016-06-19 14:00:00|5834|5810.8|5863.9|5840.5|5864|5840.6|5818.5|5795.3|0
1466431200000|2016-06-20 14:00:00|5880.9|5857.5|5918.8|5895.2|5931.2|5907.6|5880.9|5857.5|0
1466517600000|2016-06-21 14:00:00|5898.2|5874.6|5940.6|5916.8|5954.4|5930.6|5895.1|5871.5|0
1466604000000|2016-06-22 14:00:00|5934.2|5910.6|5919.1|5895.5|5941.1|5917.3|5901.4|5877.8|0
1466690400000|2016-06-23 14:00:00|5965.4|5941.6|5678|5655.4|5965.4|5941.6|5633.2|5610.8|0
1466949600000|2016-06-26 14:00:00|5592.3|5569.9|5671.5|5648.9|5691.5|5668.7|5548.8|5526.6|0
1467036000000|2016-06-27 14:00:00|5584.2|5562|5682.7|5660.1|5682.7|5660.1|5570.1|5547.9|0
1467122400000|2016-06-28 14:00:00|5735.9|5713.1|5706.1|5683.3|5735.9|5713.1|5676.4|5653.8|0
1467208800000|2016-06-29 14:00:00|5759.7|5736.7|5789.2|5766|5821.5|5798.3|5756.4|5733.4|0
1467295200000|2016-06-30 14:00:00|5795.5|5772.3|5780|5757|5841.4|5818|5775.2|5752.2|0
1467554400000|2016-07-03 14:00:00|5753.6|5730.6|5770.8|5747.8|5771.3|5748.3|5752.8|5729.8|0
1467640800000|2016-07-04 14:00:00|5760.8|5737.8|5701.8|5679|5760.8|5737.8|5698.2|5675.4|0
1467727200000|2016-07-05 14:00:00|5649.9|5627.3|5663.6|5641|5677.2|5654.6|5602|5579.6|0
1467813600000|2016-07-06 14:00:00|5714.6|5691.8|5704.7|5681.9|5724.5|5701.7|5662.5|5639.9|0
1467900000000|2016-07-07 14:00:00|5691.8|5669|5688|5665.2|5706.3|5683.5|5677.6|5655|0
1468159200000|2016-07-10 14:00:00|5786.4|5763.4|5821.7|5798.5|5834.6|5811.4|5785|5762|0
1468245600000|2016-07-11 14:00:00|5875.9|5852.5|5867|5843.6|5904|5880.4|5861|5837.6|0
1468332000000|2016-07-12 14:00:00|5894.9|5871.3|5903.9|5880.3|5914.5|5890.9|5880.6|5857.2|0
1468418400000|2016-07-13 14:00:00|5938|5914.2|5945.6|5921.8|5947.4|5923.6|5914.3|5890.7|0
1468504800000|2016-07-14 14:00:00|5979.3|5955.5|5966.9|5943.1|6009.3|5985.3|5961.5|5937.7|0
1468764000000|2016-07-17 14:00:00|5978.1|5954.3|6000.3|5976.3|6003.7|5979.7|5969.6|5945.8|0
1468850400000|2016-07-18 14:00:00|6000.5|5976.5|5987.1|5963.1|6006.1|5982.1|5951.9|5928.1|0
1468936800000|2016-07-19 14:00:00|6021.6|5997.6|6049.6|6025.4|6051.3|6027.1|6005.4|5981.4|0
1469023200000|2016-07-20 14:00:00|6104.7|6080.3|6083|6058.8|6111.1|6086.7|6076|6051.8|0
1469109600000|2016-07-21 14:00:00|6064.6|6040.4|6044.4|6020.2|6075.4|6051.2|6034.7|6010.7|0
1469368800000|2016-07-24 14:00:00|6101.2|6076.8|6102.7|6078.3|6125.2|6100.8|6095.6|6071.2|0
1469455200000|2016-07-25 14:00:00|6101.9|6077.5|6120.9|6096.5|6128.7|6104.3|6074.5|6050.3|0
1469541600000|2016-07-26 14:00:00|6147.7|6123.1|6118.4|6094|6154.2|6129.6|6098.7|6074.3|0
1469628000000|2016-07-27 14:00:00|6132.5|6108.1|6126.7|6102.3|6145.8|6121.2|6120.3|6095.9|0
1469714400000|2016-07-28 14:00:00|6135.7|6111.3|6135.4|6111|6147.7|6123.1|6101.7|6077.3|0
1469973600000|2016-07-31 14:00:00|6132.6|6108.2|6160.6|6136|6195|6170.2|6132.1|6107.7|0
1470060000000|2016-08-01 14:00:00|6140.6|6116|6130.5|6106.1|6175.2|6150.6|6120.7|6096.3|0
1470146400000|2016-08-02 14:00:00|6043.1|6018.9|6013.1|5989.1|6049.7|6025.5|6006|5982|0
1470232800000|2016-08-03 14:00:00|6032.4|6008.4|6029.9|6005.9|6048|6023.8|6007.8|5983.8|0
1470319200000|2016-08-04 14:00:00|6045.6|6021.4|6039.5|6015.3|6055.5|6031.3|6024.6|6000.6|0
1470578400000|2016-08-07 14:00:00|6111.1|6086.7|6104.7|6080.3|6129.5|6105.1|6103.8|6079.4|0
1470664800000|2016-08-08 14:00:00|6117.5|6093.1|6163.8|6139.2|6163.8|6139.2|6117.5|6093.1|0
1470751200000|2016-08-09 14:00:00|6160.8|6136.2|6145.8|6121.2|6190.7|6165.9|6122.1|6097.7|0
1470837600000|2016-08-10 14:00:00|6097.1|6072.7|6074.5|6050.3|6099.3|6074.9|6049.5|6025.3|0
1470924000000|2016-08-11 14:00:00|6116.2|6091.8|6063.7|6039.5|6116.2|6091.8|6037.2|6013|0
1471183200000|2016-08-14 14:00:00|6050.8|6026.6|6116|6091.6|6121.7|6097.3|6050.8|6026.6|0
1471269600000|2016-08-15 14:00:00|6142.8|6118.2|6097.4|6073|6147.5|6122.9|6097.4|6073|0
1471356000000|2016-08-16 14:00:00|6072.6|6048.4|6083.5|6059.3|6083.5|6059.3|6041.4|6017.2|0
1471442400000|2016-08-17 14:00:00|6094.5|6070.1|6021|5997|6094.5|6070.1|6010.8|5986.8|0
1471528800000|2016-08-18 14:00:00|5998.9|5974.9|6025.9|6001.9|6044|6019.8|5987.4|5963.4|0
1471788000000|2016-08-21 14:00:00|6026.8|6002.8|6013.1|5989.1|6040.3|6016.1|6009.7|5985.7|0
1471874400000|2016-08-22 14:00:00|6045.3|6021.1|6074.1|6049.9|6097.7|6073.3|6042.1|6017.9|0
1471960800000|2016-08-23 14:00:00|6093.4|6069|6112.1|6087.7|6121.5|6097.1|6093.4|6069|0
1472047200000|2016-08-24 14:00:00|6082.2|6058|6085.5|6061.3|6108.8|6084.4|6078.4|6054.2|0
1472133600000|2016-08-25 14:00:00|6046.9|6022.7|6042.5|6018.3|6070.6|6046.4|6037.4|6013.2|0
1472392800000|2016-08-28 14:00:00|6030|6006|5986.1|5962.3|6030|6006|5967.7|5943.9|0
1472479200000|2016-08-29 14:00:00|6022.2|5998.2|6008.8|5984.8|6033|6009|6006.2|5982.2|0
1472565600000|2016-08-30 14:00:00|6004.8|5980.8|5985.6|5961.8|6012.2|5988.2|5952.6|5928.8|0
1472652000000|2016-08-31 14:00:00|5967.3|5943.5|5984.8|5961|6005.4|5981.4|5964.4|5940.6|0
1472738400000|2016-09-01 14:00:00|5946.7|5922.9|5924.6|5901|5955|5931.2|5907.8|5884.2|0
1472997600000|2016-09-04 14:00:00|5969.3|5945.5|6006.2|5982.2|6020.1|5996.1|5969.3|5945.5|0
1473084000000|2016-09-05 14:00:00|5986.3|5962.5|5977.9|5954.1|6006.3|5982.3|5972|5948.2|0
1473170400000|2016-09-06 14:00:00|5986|5962.2|5987.6|5963.6|6012.3|5988.3|5963.9|5940.1|0
1473256800000|2016-09-07 14:00:00|5953.6|5929.8|5959.9|5936.1|5966.6|5942.8|5921.6|5898|0
1473343200000|2016-09-08 14:00:00|5888.6|5865|5891|5867.4|5917.4|5893.8|5883.7|5860.3|0
1473602400000|2016-09-11 14:00:00|5790.5|5767.3|5766.9|5743.9|5804.6|5781.4|5747.4|5724.4|0
1473688800000|2016-09-12 14:00:00|5809.8|5786.6|5726.5|5703.7|5821.5|5798.3|5723.1|5700.3|0
1473775200000|2016-09-13 14:00:00|5716.7|5693.9|5765.9|5742.9|5773.4|5750.4|5712.8|5690|0
1473861600000|2016-09-14 14:00:00|5762.7|5739.7|5808.4|5785.2|5810.2|5787|5751|5728|0
1473948000000|2016-09-15 14:00:00|5830.1|5806.9|5858.2|5834.8|5879.1|5855.7|5829|5805.8|0
1474207200000|2016-09-18 14:00:00|5848.8|5825.4|5871.9|5848.5|5872|5848.6|5847.8|5824.4|0
1474293600000|2016-09-19 14:00:00|5861.1|5837.7|5882.9|5859.5|5883.7|5860.3|5840.1|5816.7|0
1474380000000|2016-09-20 14:00:00|5880.8|5857.4|5942.4|5918.6|5944|5920.2|5880.8|5857.4|0
1474466400000|2016-09-21 14:00:00|5951.2|5927.4|5952.5|5928.7|5976.6|5952.8|5947.1|5923.3|0
1474552800000|2016-09-22 14:00:00|5969.9|5946.1|6006.4|5982.4|6011.7|5987.7|5954.9|5931.1|0
1474812000000|2016-09-25 14:00:00|5987.9|5963.9|5999.3|5975.3|6014.5|5990.5|5987.9|5963.9|0
1474898400000|2016-09-26 14:00:00|5918.3|5894.7|5955.7|5931.9|5962.8|5939|5902.9|5879.3|0
1474984800000|2016-09-27 14:00:00|5975.5|5951.7|5947.1|5923.3|5989.2|5965.2|5931.6|5908|0
1475071200000|2016-09-28 14:00:00|5992.4|5968.4|5983.5|5959.7|5993.5|5969.5|5968.7|5944.9|0
1475157600000|2016-09-29 14:00:00|5942.1|5918.3|5932.5|5908.9|5950.5|5926.7|5923.9|5900.3|0
1475413200000|2016-10-02 13:00:00|5967.2|5943.4|5998|5974|6019.8|5995.8|5966.6|5942.8|0
1475499600000|2016-10-03 13:00:00|5993.4|5969.4|5994.1|5970.1|6008.5|5984.5|5957.4|5933.6|0
1475586000000|2016-10-04 13:00:00|6006.4|5982.4|6034.9|6010.9|6038.7|6014.5|6003|5979|0
1475672400000|2016-10-05 13:00:00|6039|6014.8|6065.3|6041.1|6071.6|6047.4|6038.1|6013.9|0
1475758800000|2016-10-06 13:00:00|6076.7|6052.5|6070.9|6046.7|6083.5|6059.3|6049.7|6025.5|0
1476018000000|2016-10-09 13:00:00|6107|6082.6|6105|6080.6|6117.4|6093|6096|6071.6|0
1476104400000|2016-10-10 13:00:00|6111|6086.6|6095.6|6071.2|6132.1|6107.7|6081.1|6056.9|0
1476190800000|2016-10-11 13:00:00|6061.2|6037|6099.1|6074.7|6100.1|6075.7|6057.4|6033.2|0
1476277200000|2016-10-12 13:00:00|6070.5|6046.3|6037.2|6013|6079.4|6055.2|6022.2|5998.2|0
1476363600000|2016-10-13 13:00:00|6033.8|6009.8|6019.1|5995.1|6045.7|6021.5|6004.8|5980.8|0
1476622800000|2016-10-16 13:00:00|6024.4|6000.4|6009.6|5985.6|6061.8|6037.6|6003.3|5979.3|0
1476709200000|2016-10-17 13:00:00|6018.4|5994.4|6033.4|6009.4|6045.1|6020.9|5986|5962.2|0
1476795600000|2016-10-18 13:00:00|6043|6018.8|6037.6|6013.4|6059.1|6034.9|6034.6|6010.6|0
1476882000000|2016-10-19 13:00:00|6060.4|6036.2|6035|6011|6060.4|6036.2|6032.8|6008.8|0
1476968400000|2016-10-20 13:00:00|6064.9|6040.7|6055.2|6031|6076.5|6052.3|6034.2|6010.2|0
1477227600000|2016-10-23 13:00:00|6046|6021.8|6062.3|6038.1|6064.1|6039.9|6015.9|5991.9|0
1477314000000|2016-10-24 13:00:00|6091|6066.6|6104.4|6080|6121.5|6097.1|6086.7|6062.5|0
1477400400000|2016-10-25 13:00:00|6066.5|6042.3|6022.4|5998.4|6068.3|6044.1|6000|5976|0
1477486800000|2016-10-26 13:00:00|6070.9|6046.7|5988.9|5964.9|6070.9|6046.7|5984.4|5960.6|0
1477573200000|2016-10-27 13:00:00|5969.7|5945.9|5949.8|5926|5987.4|5963.4|5922.6|5899|0
1477832400000|2016-10-30 13:00:00|5933.6|5910|5977.4|5953.6|5987.6|5963.6|5913.8|5890.2|0
1477918800000|2016-10-31 13:00:00|5948.6|5924.8|5933.4|5909.8|5948.6|5924.8|5912.3|5888.7|0
1478005200000|2016-11-01 13:00:00|5879.6|5856.2|5850.5|5827.1|5885.6|5862.2|5822.7|5799.5|0
1478091600000|2016-11-02 13:00:00|5822.7|5799.5|5845.9|5822.5|5877.4|5854|5821.5|5798.3|0
1478178000000|2016-11-03 13:00:00|5777.2|5754.2|5744|5721|5812.2|5789|5744|5721|0
1478437200000|2016-11-06 13:00:00|5792.4|5769.2|5851.9|5828.5|5871.7|5848.3|5790.1|5766.9|0
1478523600000|2016-11-07 13:00:00|5877.5|5854.1|5821.9|5798.7|5877.5|5854.1|5798.6|5775.4|0
1478610000000|2016-11-08 13:00:00|5874.7|5851.3|5678.6|5656|5940.8|5917|5574|5551.8|0
1478696400000|2016-11-09 13:00:00|5878.4|5855|5926|5902.4|5937.2|5913.4|5878.4|5855|0
1478782800000|2016-11-10 13:00:00|5995.2|5971.2|6091.4|6067|6103.6|6079.2|5995.2|5971.2|0
1479042000000|2016-11-13 13:00:00|6030.5|6006.5|6071.5|6047.3|6073.2|6049|6026.5|6002.5|0
1479128400000|2016-11-14 13:00:00|6050.7|6026.5|6088.4|6064|6089.4|6065|6024.5|6000.5|0
1479214800000|2016-11-15 13:00:00|6108.5|6084.1|6117.3|6092.9|6134|6109.6|6100.7|6076.3|0
1479301200000|2016-11-16 13:00:00|6062.8|6038.6|6088.7|6064.3|6110.8|6086.4|6048.9|6024.7|0
1479387600000|2016-11-17 13:00:00|6144.3|6119.7|6124.7|6100.3|6144.3|6119.7|6104|6079.6|0
1479646800000|2016-11-20 13:00:00|6115.7|6091.3|6143.1|6118.5|6160.3|6135.7|6091.5|6067.1|0
1479733200000|2016-11-21 13:00:00|6168.1|6143.5|6163.9|6139.3|6180.2|6155.6|6155.5|6130.9|0
1479819600000|2016-11-22 13:00:00|6174.4|6149.8|6226.1|6201.3|6233.9|6209.1|6174.2|6149.6|0
1479906000000|2016-11-23 13:00:00|6255.6|6230.6|6237.2|6212.4|6266|6241|6223.1|6198.3|0
1479992400000|2016-11-24 13:00:00|6246.7|6221.7|6228.8|6204|6253.6|6228.6|6199.4|6174.6|0
1480251600000|2016-11-27 13:00:00|6232.2|6207.4|6187.5|6162.7|6232.2|6207.4|6184.5|6159.9|0
1480338000000|2016-11-28 13:00:00|6164.4|6139.8|6209.8|6185|6239.5|6214.5|6159.6|6135|0
1480424400000|2016-11-29 13:00:00|6209.4|6184.6|6215.3|6190.5|6234.6|6209.8|6189.1|6164.3|0
1480510800000|2016-11-30 13:00:00|6232.9|6208.1|6296.2|6271|6308.7|6283.5|6232.9|6208.1|0
1480597200000|2016-12-01 13:00:00|6300.3|6275.1|6262.3|6237.3|6307.1|6281.9|6252.1|6227.1|0
1480856400000|2016-12-04 13:00:00|6214|6189.2|6186.9|6162.3|6222.2|6197.4|6153.5|6128.9|0
1480942800000|2016-12-05 13:00:00|6237.5|6212.6|6217.9|6193.1|6263.7|6238.7|6217.2|6192.4|0
1481029200000|2016-12-06 13:00:00|6253.4|6228.4|6275.7|6250.7|6281.1|6256.1|6250.1|6225.1|0
1481115600000|2016-12-07 13:00:00|6345.2|6319.8|6388.2|6362.6|6391.1|6365.5|6344.7|6319.3|0
1481202000000|2016-12-08 13:00:00|6413.9|6388.3|6453.7|6427.9|6457.9|6432.1|6405|6379.4|0
1481461200000|2016-12-11 13:00:00|6457.4|6431.6|6450.9|6425.1|6485.7|6459.9|6422.9|6397.3|0
1481547600000|2016-12-12 13:00:00|6418.8|6393.2|6406|6380.4|6443.7|6417.9|6400.2|6374.6|0
1481634000000|2016-12-13 13:00:00|6432.6|6407|6462.2|6436.4|6476.8|6451|6424.3|6398.7|0
1481720400000|2016-12-14 13:00:00|6452.4|6426.6|6458.4|6432.6|6477.9|6452.1|6413.3|6387.7|0
1481806800000|2016-12-15 13:00:00|6459.9|6434.1|6427.4|6401.8|6479.6|6453.8|6424.3|6398.7|0
1482066000000|2016-12-18 13:00:00|6474.9|6449.1|6503|6477|6509.9|6483.9|6466.7|6440.9|0
1482152400000|2016-12-19 13:00:00|6515.5|6489.5|6535|6509|6566.2|6540|6510.7|6484.7|0
1482238800000|2016-12-20 13:00:00|6572.1|6545.9|6557.9|6531.7|6581.2|6555|6555|6528.8|0
1482325200000|2016-12-21 13:00:00|6557.8|6531.6|6586.3|6560.1|6593.9|6567.5|6557.8|6531.6|0
1482411600000|2016-12-22 13:00:00|6607.3|6580.9|6574.8|6548.6|6612.7|6586.3|6563.3|6537.1|0
1482843600000|2016-12-27 13:00:00|6609.8|6583.4|6603.4|6577|6635.6|6609.2|6590|6563.6|0
1482930000000|2016-12-28 13:00:00|6571.8|6545.6|6635.1|6608.7|6637.7|6611.3|6568|6541.8|0
1483016400000|2016-12-29 13:00:00|6598.1|6571.7|6587.5|6561.3|6602.6|6576.2|6570.2|6544|0
1483362000000|2017-01-02 13:00:00|6621.3|6594.9|6645.2|6618.6|6656.2|6629.6|6621.3|6594.9|0
1483448400000|2017-01-03 13:00:00|6664|6637.4|6688.4|6661.7|6693.1|6666.3|6664|6637.4|0
1483534800000|2017-01-04 13:00:00|6716|6689.2|6713.7|6686.9|6722.1|6695.3|6701.5|6674.7|0
1483621200000|2017-01-05 13:00:00|6705.7|6678.9|6718.5|6691.7|6719.1|6692.3|6689.2|6662.4|0
1483880400000|2017-01-08 13:00:00|6742.6|6715.6|6819.6|6792.4|6836.6|6809.4|6741.6|6714.6|0
1483966800000|2017-01-09 13:00:00|6772|6745|6744.2|6717.2|6772|6745|6720.5|6693.7|0
1484053200000|2017-01-10 13:00:00|6751.4|6724.4|6709.8|6683|6753.6|6726.6|6704.4|6677.6|0
1484139600000|2017-01-11 13:00:00|6740.5|6713.5|6728.9|6702.1|6765.9|6738.9|6706.8|6680|0
1484226000000|2017-01-12 13:00:00|6705.1|6678.3|6627.9|6601.5|6706.4|6679.6|6606.9|6580.5|0
1484485200000|2017-01-15 13:00:00|6667|6640.4|6656.9|6630.3|6671.7|6645.1|6648.6|6622|0
1484571600000|2017-01-16 13:00:00|6582.3|6556.1|6588|6561.8|6598|6571.6|6568.6|6542.4|0
1484658000000|2017-01-17 13:00:00|6516.4|6490.4|6526.6|6500.6|6528|6502|6506|6480|0
1484744400000|2017-01-18 13:00:00|6549.7|6523.5|6514.3|6488.3|6556.8|6530.6|6496.5|6470.5|0
1484830800000|2017-01-19 13:00:00|6474.9|6449.1|6454.3|6428.5|6476.8|6451|6431.9|6406.3|0
1485090000000|2017-01-22 13:00:00|6509|6483|6410.8|6385.2|6509|6483|6401.1|6375.5|0
1485176400000|2017-01-23 13:00:00|6404.6|6379|6415.2|6389.6|6445.6|6419.8|6392.2|6366.6|0
1485262800000|2017-01-24 13:00:00|6461.3|6435.5|6455.6|6429.8|6482.1|6456.3|6441|6415.2|0
1485435600000|2017-01-26 13:00:00|6508.3|6482.3|6529.5|6503.5|6554.2|6528|6508.3|6482.3|0
1485694800000|2017-01-29 13:00:00|6503.4|6477.4|6483.3|6457.5|6504.6|6478.6|6448.8|6423|0
1485781200000|2017-01-30 13:00:00|6437.4|6411.8|6445.8|6420|6462|6436.2|6405.5|6379.9|0
1485867600000|2017-01-31 13:00:00|6403.7|6378.1|6462.2|6436.4|6467.9|6442.1|6392.4|6366.8|0
1485954000000|2017-02-01 13:00:00|6490.4|6464.4|6458.2|6432.4|6503.3|6477.3|6439|6413.2|0
1486040400000|2017-02-02 13:00:00|6471.5|6445.7|6430.3|6404.7|6477.1|6451.3|6425.8|6400.2|0
1486299600000|2017-02-05 13:00:00|6496.8|6470.8|6455.8|6430|6529.1|6503.1|6447.8|6422|0
1486386000000|2017-02-06 13:00:00|6376|6350.6|6403.3|6377.7|6403.3|6377.7|6367.4|6342|0
1486472400000|2017-02-07 13:00:00|6439|6413.2|6472.7|6446.9|6487.5|6461.7|6421.2|6395.6|0
1486558800000|2017-02-08 13:00:00|6484.9|6459.1|6466.9|6441.1|6513.2|6487.2|6437.7|6412.1|0
1486645200000|2017-02-09 13:00:00|6514.4|6488.4|6540.3|6514.1|6555.2|6529|6513.9|6487.9|0
1486904400000|2017-02-12 13:00:00|6553.7|6527.5|6565.9|6539.7|6571.2|6545|6538.3|6512.1|0
1486990800000|2017-02-13 13:00:00|6610.7|6584.3|6553.1|6526.9|6610.7|6584.3|6547.1|6520.9|0
1487077200000|2017-02-14 13:00:00|6648|6621.4|6666|6639.4|6682.7|6656.1|6648|6621.4|0
1487163600000|2017-02-15 13:00:00|6707.2|6680.4|6705.7|6678.9|6708.9|6682.1|6673.4|6646.8|0
1487250000000|2017-02-16 13:00:00|6721.7|6694.9|6715.7|6688.9|6729.3|6702.5|6707.1|6680.3|0
1487509200000|2017-02-19 13:00:00|6727.2|6700.4|6734|6707.2|6739.9|6712.9|6709.6|6682.8|0
1487595600000|2017-02-20 13:00:00|6700.8|6674|6726.6|6699.8|6734.6|6707.8|6700.1|6673.3|0
1487682000000|2017-02-21 13:00:00|6698.5|6671.7|6696.4|6669.6|6709.6|6682.8|6686.5|6659.9|0
1487768400000|2017-02-22 13:00:00|6695.7|6668.9|6710.3|6683.5|6722.6|6695.8|6674.9|6648.3|0
1487854800000|2017-02-23 13:00:00|6715.5|6688.7|6672|6645.4|6721.2|6694.4|6660.5|6633.9|0
1488114000000|2017-02-26 13:00:00|6658.7|6632.1|6645.9|6619.3|6677.5|6650.9|6634.4|6608|0
1488200400000|2017-02-27 13:00:00|6672.4|6645.8|6672.9|6646.3|6720.7|6693.9|6644.9|6618.3|0
1488286800000|2017-02-28 13:00:00|6629.9|6603.5|6657.8|6631.2|6680|6653.4|6598.2|6571.8|0
1488373200000|2017-03-01 13:00:00|6766.6|6739.6|6757.5|6730.5|6772.4|6745.4|6743.4|6716.4|0
1488459600000|2017-03-02 13:00:00|6713.5|6686.7|6712.2|6685.4|6715.6|6688.8|6685.3|6658.7|0
1488718800000|2017-03-05 13:00:00|6718.8|6692|6732.3|6705.5|6745.7|6718.7|6693.4|6666.6|0
1488805200000|2017-03-06 13:00:00|6701.8|6675|6756.8|6729.8|6767.6|6740.6|6696.6|6669.8|0
1488891600000|2017-03-07 13:00:00|6747.6|6720.6|6762|6735|6780.8|6753.8|6741.5|6714.5|0
1488978000000|2017-03-08 13:00:00|6785.7|6758.7|6785.7|6758.7|6817.1|6789.9|6773|6746|0
1489064400000|2017-03-09 13:00:00|6828.5|6801.3|6855.1|6827.7|6862.7|6835.3|6811.8|6784.6|0
1489323600000|2017-03-12 13:00:00|6843.4|6816|6836|6808.8|6845.3|6817.9|6816.4|6789.2|0
1489410000000|2017-03-13 13:00:00|6851.1|6823.7|6812.8|6785.6|6851.3|6823.9|6794.9|6767.7|0
1489496400000|2017-03-14 13:00:00|6786.4|6759.4|6827.8|6800.6|6834.5|6807.3|6764.8|6737.8|0
1489582800000|2017-03-15 13:00:00|6810.2|6783|6740.9|6713.9|6825.1|6797.9|6733.4|6706.6|0
1489669200000|2017-03-16 13:00:00|6760.9|6733.9|6788.8|6761.6|6820.8|6793.6|6759|6732|0
1489928400000|2017-03-19 13:00:00|6786.7|6759.7|6758.6|6731.6|6793.1|6765.9|6750.3|6723.3|0
1490014800000|2017-03-20 13:00:00|6735.5|6708.7|6760.1|6733.1|6764|6737|6725.8|6699|0
1490101200000|2017-03-21 13:00:00|6652.8|6626.2|6613.6|6587.2|6652.8|6626.2|6608|6581.6|0
1490187600000|2017-03-22 13:00:00|6617.2|6590.8|6611.5|6585.1|6627.9|6601.5|6593.4|6567|0
1490274000000|2017-03-23 13:00:00|6667.3|6640.7|6709.9|6683.1|6732.4|6705.6|6664.2|6637.6|0
1490533200000|2017-03-26 13:00:00|6645.8|6619.2|6709|6682.2|6720|6693.2|6624.3|6597.9|0
1490619600000|2017-03-27 13:00:00|6752|6725|6825.3|6798.1|6833.6|6806.4|6752|6725|0
1490706000000|2017-03-28 13:00:00|6851.1|6823.7|6900.3|6872.7|6912.9|6885.3|6851.1|6823.7|0
1490792400000|2017-03-29 13:00:00|6905.4|6877.8|6933.5|6905.9|6934.2|6906.6|6895.7|6868.1|0
1490878800000|2017-03-30 13:00:00|6934.9|6907.3|6911.3|6883.7|6941|6913.2|6904.2|6876.6|0
1491141600000|2017-04-02 14:00:00|6870.9|6843.5|6910.3|6882.7|6911.1|6883.5|6855.4|6828|0
1491228000000|2017-04-03 14:00:00|6879.1|6851.7|6861|6833.6|6894.3|6866.7|6850.7|6823.3|0
1491314400000|2017-04-04 14:00:00|6865|6837.6|6840.9|6813.5|6869|6841.6|6806.7|6779.5|0
1491400800000|2017-04-05 14:00:00|6796.6|6769.4|6766|6739|6803.7|6776.5|6753.7|6726.7|0
1491487200000|2017-04-06 14:00:00|6813.1|6785.9|6758.2|6731.2|6823.4|6796.2|6734.6|6707.8|0
1491746400000|2017-04-09 14:00:00|6808.4|6781.2|6833.4|6806.2|6841.1|6813.7|6808.3|6781.1|0
1491832800000|2017-04-10 14:00:00|6859.6|6832.2|6903.3|6875.7|6913.1|6885.5|6857.5|6830.1|0
1491919200000|2017-04-11 14:00:00|6907.3|6879.7|6908.3|6880.7|6924.6|6897|6875.8|6848.4|0
1492005600000|2017-04-12 14:00:00|6873.5|6846.1|6873.8|6846.4|6886.2|6858.8|6862.6|6835.2|0
1492437600000|2017-04-17 14:00:00|6882.2|6854.8|6822.7|6795.5|6882.2|6854.8|6793|6765.8|0
1492524000000|2017-04-18 14:00:00|6756.1|6729.1|6758.4|6731.4|6793.2|6766|6747.9|6720.9|0
1492610400000|2017-04-19 14:00:00|6792.8|6765.6|6798.8|6771.6|6806.8|6779.6|6782.8|6755.8|0
1492696800000|2017-04-20 14:00:00|6871.7|6844.3|6857.2|6829.8|6871.7|6844.3|6843|6815.6|0
1492956000000|2017-04-23 14:00:00|6899.5|6871.9|6889.4|6861.8|6914.2|6886.6|6869.1|6841.7|0
1493128800000|2017-04-25 14:00:00|6976.2|6948.4|6973.8|6946|6987.4|6959.6|6965.2|6937.4|0
1493215200000|2017-04-26 14:00:00|6992.4|6964.4|7011.8|6983.8|7021|6993|6986.4|6958.6|0
1493301600000|2017-04-27 14:00:00|7011.3|6983.3|7012|6984|7033.4|7005.4|6971.3|6943.5|0
1493560800000|2017-04-30 14:00:00|7024.5|6996.5|7048|7019.8|7050.7|7022.5|6987.1|6959.3|0
1493647200000|2017-05-01 14:00:00|6989.8|6961.8|6987.4|6959.6|6992.2|6964.2|6957.9|6930.1|0
1493733600000|2017-05-02 14:00:00|6985.6|6957.8|6893.2|6865.6|6991.5|6963.5|6868.8|6841.4|0
1493820000000|2017-05-03 14:00:00|6866.3|6838.9|6823.1|6795.9|6866.3|6838.9|6814.6|6787.4|0
1493906400000|2017-05-04 14:00:00|6853.8|6826.4|6815.2|6788|6862.3|6834.9|6797.5|6770.3|0
1494165600000|2017-05-07 14:00:00|6817.6|6790.4|6825.5|6798.3|6855.5|6828.1|6812|6784.8|0
1494252000000|2017-05-08 14:00:00|6743.3|6716.3|6667|6640.4|6743.8|6716.8|6664.9|6638.3|0
1494338400000|2017-05-09 14:00:00|6593.5|6567.1|6690.1|6663.3|6743.6|6716.6|6586.3|6560.1|0
1494424800000|2017-05-10 14:00:00|6738.9|6711.9|6696.8|6670|6767.5|6740.5|6693.4|6666.6|0
1494511200000|2017-05-11 14:00:00|6684.5|6657.9|6655.6|6629|6701.4|6674.6|6606.5|6580.1|0
1494770400000|2017-05-14 14:00:00|6644.4|6617.8|6677.2|6650.6|6707.8|6681|6635.7|6609.3|0
1494856800000|2017-05-15 14:00:00|6702.4|6675.6|6670.4|6643.8|6706.3|6679.5|6652.2|6625.6|0
1494943200000|2017-05-16 14:00:00|6597.4|6571|6552.3|6526.1|6597.4|6571|6547.9|6521.7|0
1495029600000|2017-05-17 14:00:00|6424.9|6399.3|6466.6|6440.8|6467.6|6441.8|6403.3|6377.7|0
1495116000000|2017-05-18 14:00:00|6439.6|6413.8|6423.9|6398.3|6454.1|6428.3|6399.6|6374|0
1495375200000|2017-05-21 14:00:00|6476.9|6451.1|6461|6435.2|6482.1|6456.3|6453.3|6427.5|0
1495461600000|2017-05-22 14:00:00|6482.4|6456.6|6418.6|6393|6488.6|6462.6|6416.7|6391.1|0
1495548000000|2017-05-23 14:00:00|6435|6409.4|6424.8|6399.2|6450|6424.2|6410.4|6384.8|0
1495634400000|2017-05-24 14:00:00|6372.1|6346.7|6439.7|6413.9|6442.1|6416.3|6356.4|6331|0
1495720800000|2017-05-25 14:00:00|6424.6|6399|6388.6|6363|6424.6|6399|6380.1|6354.7|0
1495980000000|2017-05-28 14:00:00|6326.9|6301.7|6304.5|6279.3|6363.8|6338.4|6293.7|6268.5|0
1496066400000|2017-05-29 14:00:00|6288.5|6263.3|6359.4|6334|6364.1|6338.7|6279.2|6254.2|0
1496152800000|2017-05-30 14:00:00|6354.1|6328.7|6375|6349.6|6423|6397.4|6332.6|6307.4|0
1496239200000|2017-05-31 14:00:00|6383.4|6358|6362.7|6337.3|6387.3|6361.9|6334.1|6308.9|0
1496325600000|2017-06-01 14:00:00|6422.4|6396.8|6435.9|6410.3|6444|6418.2|6387.4|6362|0
1496584800000|2017-06-04 14:00:00|6343.7|6318.3|6324.4|6299.2|6343.7|6318.3|6303.5|6278.3|0
1496671200000|2017-06-05 14:00:00|6291.3|6266.1|6251.7|6226.7|6297|6271.8|6241.6|6216.6|0
1496757600000|2017-06-06 14:00:00|6228.2|6203.4|6266.2|6241.2|6284.4|6259.4|6202.1|6177.3|0
1496844000000|2017-06-07 14:00:00|6226.1|6201.3|6296.2|6271|6313.8|6288.6|6223.8|6199|0
1496930400000|2017-06-08 14:00:00|6282.7|6257.7|6306.7|6281.5|6319.4|6294.2|6265.8|6240.8|0
1497276000000|2017-06-12 14:00:00|6357.1|6331.7|6438.2|6412.4|6439.6|6413.8|6348.9|6323.5|0
1497362400000|2017-06-13 14:00:00|6499|6473|6519.4|6493.4|6532.2|6506.2|6487.1|6461.3|0
1497448800000|2017-06-14 14:00:00|6509.1|6483.1|6422.3|6396.7|6509.1|6483.1|6406.8|6381.2|0
1497535200000|2017-06-15 14:00:00|6465.3|6439.5|6444.4|6418.6|6476.3|6450.5|6440|6414.2|0
1497794400000|2017-06-18 14:00:00|6485.8|6460|6515.9|6489.9|6524.6|6498.6|6485.8|6460|0
1497880800000|2017-06-19 14:00:00|6490.9|6464.9|6467|6441.2|6529.7|6503.7|6461.8|6436|0
1497967200000|2017-06-20 14:00:00|6341.4|6316|6327|6301.8|6361.7|6336.3|6312.4|6287.2|0
1498053600000|2017-06-21 14:00:00|6357.6|6332.2|6402.5|6376.9|6429.8|6404.2|6356.2|6330.8|0
1498140000000|2017-06-22 14:00:00|6354.6|6329.2|6369.2|6343.8|6397.7|6372.1|6341.3|6315.9|0
1498399200000|2017-06-25 14:00:00|6397.6|6372|6380.3|6354.9|6408.9|6383.3|6365.7|6340.3|0
1498485600000|2017-06-26 14:00:00|6406.5|6380.9|6404.3|6378.7|6410.6|6385|6367.9|6342.5|0
1498572000000|2017-06-27 14:00:00|6383.1|6357.7|6461.5|6435.7|6466.7|6440.9|6379|6353.6|0
1498658400000|2017-06-28 14:00:00|6544.9|6518.7|6561.3|6535.1|6579.1|6552.9|6533.4|6507.4|0
1498744800000|2017-06-29 14:00:00|6482|6456.2|6485.1|6459.3|6521.2|6495.2|6474.8|6449|0
1499004000000|2017-07-02 14:00:00|6498|6472|6462.1|6436.3|6511.1|6485.1|6449.7|6423.9|0
1499090400000|2017-07-03 14:00:00|6557.9|6531.7|6585.1|6558.9|6613.7|6587.3|6556.2|6530|0
1499176800000|2017-07-04 14:00:00|6565.4|6539.2|6581.1|6554.9|6591.2|6564.8|6554.3|6528.1|0
1499263200000|2017-07-05 14:00:00|6544.3|6518.1|6532.2|6506.2|6547.7|6521.5|6510.8|6484.8|0
1499349600000|2017-07-06 14:00:00|6475.8|6450|6453.3|6427.5|6475.8|6450|6424.7|6399.1|0
1499608800000|2017-07-09 14:00:00|6494.9|6468.9|6508.5|6482.5|6538.4|6512.2|6490.5|6464.5|0
1499695200000|2017-07-10 14:00:00|6487.8|6462|6530.9|6504.9|6547.9|6521.7|6484|6458.2|0
1499781600000|2017-07-11 14:00:00|6501.2|6475.2|6449|6423.2|6509|6483|6436.1|6410.5|0
1499868000000|2017-07-12 14:00:00|6509.9|6483.9|6520.6|6494.6|6529|6503|6482.2|6456.4|0
1499954400000|2017-07-13 14:00:00|6558.7|6532.5|6548.8|6522.6|6582.4|6556.2|6543.3|6517.1|0
1500213600000|2017-07-16 14:00:00|6546.6|6520.4|6545.9|6519.7|6563.6|6537.4|6512|6486|0
1500300000000|2017-07-17 14:00:00|6481.1|6455.3|6432.3|6406.7|6485.4|6459.6|6416.4|6390.8|0
1500386400000|2017-07-18 14:00:00|6571.3|6545.1|6600|6573.6|6605.2|6578.8|6553.2|6527|0
1500472800000|2017-07-19 14:00:00|6662.5|6635.9|6668.2|6641.6|6678.8|6652.2|6635.9|6609.5|0
1500559200000|2017-07-20 14:00:00|6600.5|6574.1|6627.8|6601.4|6656.3|6629.7|6596|6569.6|0
1500818400000|2017-07-23 14:00:00|6544.9|6518.7|6559|6532.8|6567|6540.8|6516|6490|0
1500904800000|2017-07-24 14:00:00|6605.2|6578.8|6625|6598.6|6639.1|6612.5|6599.4|6573|0
1500991200000|2017-07-25 14:00:00|6680.3|6653.7|6659.7|6633.1|6680.3|6653.7|6654.1|6627.5|0
1501077600000|2017-07-26 14:00:00|6652.9|6626.3|6672.4|6645.8|6682.5|6655.9|6645.2|6618.6|0
1501164000000|2017-07-27 14:00:00|6594.8|6568.4|6547.1|6520.9|6595.2|6568.8|6535|6509|0
1501423200000|2017-07-30 14:00:00|6556.6|6530.4|6566.5|6540.3|6596|6569.6|6536.2|6510.2|0
1501509600000|2017-07-31 14:00:00|6596.5|6570.1|6611.8|6585.4|6624.2|6597.8|6572.8|6546.6|0
1501596000000|2017-08-01 14:00:00|6623.4|6597|6579.8|6553.6|6631.9|6605.5|6570.2|6544|0
1501682400000|2017-08-02 14:00:00|6535.5|6509.5|6545.4|6519.2|6577.8|6551.6|6527.2|6501.2|0
1501768800000|2017-08-03 14:00:00|6489.6|6463.6|6479.9|6454.1|6520.8|6494.8|6470.3|6444.5|0
1502028000000|2017-08-06 14:00:00|6536|6510|6554|6527.8|6567.6|6541.4|6536|6510|0
1502114400000|2017-08-07 14:00:00|6584.1|6557.9|6512.6|6486.6|6584.4|6558.2|6489.9|6463.9|0
1502200800000|2017-08-08 14:00:00|6563.2|6537|6567.9|6541.7|6576.7|6550.5|6548.4|6522.2|0
1502287200000|2017-08-09 14:00:00|6561.1|6534.9|6545.4|6519.2|6599.5|6573.1|6530|6504|0
1502373600000|2017-08-10 14:00:00|6457.3|6431.5|6451.9|6426.1|6470.4|6444.6|6439.8|6414|0
1502632800000|2017-08-13 14:00:00|6490|6464|6538.1|6512|6546.1|6519.9|6479.5|6453.7|0
1502719200000|2017-08-14 14:00:00|6584.6|6558.4|6563.2|6537|6594.5|6568.1|6556.9|6530.7|0
1502805600000|2017-08-15 14:00:00|6545.4|6519.2|6589.4|6563|6591.6|6565.2|6511.1|6485.1|0
1502892000000|2017-08-16 14:00:00|6601.7|6575.3|6565|6538.8|6601.7|6575.3|6542.4|6516.2|0
1502978400000|2017-08-17 14:00:00|6467.6|6441.8|6497.8|6471.8|6501.9|6475.9|6460.2|6434.4|0
1503237600000|2017-08-20 14:00:00|6473.8|6448|6465.5|6439.7|6474.3|6448.5|6432.5|6406.9|0
1503324000000|2017-08-21 14:00:00|6489|6463|6496.2|6470.2|6500.6|6474.6|6463.6|6437.8|0
1503410400000|2017-08-22 14:00:00|6509.3|6483.3|6457.9|6432.1|6516.8|6490.8|6450.1|6424.3|0
1503496800000|2017-08-23 14:00:00|6438.3|6412.5|6442.4|6416.6|6474.9|6449.1|6438.2|6412.4|0
1503583200000|2017-08-24 14:00:00|6426.8|6401.2|6455.7|6429.9|6456.5|6430.7|6418.3|6392.7|0
1503842400000|2017-08-27 14:00:00|6426.1|6400.5|6383|6357.6|6426.1|6400.5|6374.6|6349.2|0
1503928800000|2017-08-28 14:00:00|6329.3|6304.1|6306.3|6281.1|6330.7|6305.5|6288.5|6263.3|0
1504015200000|2017-08-29 14:00:00|6322.6|6297.4|6310.5|6285.3|6331.6|6306.4|6285.8|6260.8|0
1504101600000|2017-08-30 14:00:00|6351|6325.6|6353.2|6327.8|6368.8|6343.4|6341.5|6316.1|0
1504188000000|2017-08-31 14:00:00|6384.5|6359.1|6360.4|6335|6384.5|6359.1|6309.1|6283.9|0
1504447200000|2017-09-03 14:00:00|6329.9|6304.7|6325.1|6299.9|6341.5|6316.1|6291.9|6266.7|0
1504533600000|2017-09-04 14:00:00|6330.7|6305.5|6311.7|6286.5|6330.7|6305.5|6271.8|6246.8|0
1504620000000|2017-09-05 14:00:00|6235.9|6211.1|6238.4|6213.4|6265.6|6240.6|6220.8|6196|0
1504706400000|2017-09-06 14:00:00|6277.3|6252.3|6235.9|6211.1|6293.1|6267.9|6222.8|6198|0
1504792800000|2017-09-07 14:00:00|6226.1|6201.3|6195.3|6170.5|6243.5|6218.5|6183.1|6158.5|0
1505052000000|2017-09-10 14:00:00|6256|6231|6303.9|6278.7|6311|6285.8|6256|6231|0
1505138400000|2017-09-11 14:00:00|6366.9|6341.5|6388.2|6362.6|6405.8|6380.2|6366.2|6340.8|0
1505224800000|2017-09-12 14:00:00|6426.3|6400.7|6400.8|6375.2|6440.8|6415|6393.7|6368.1|0
1505311200000|2017-09-13 14:00:00|6417.4|6391.8|6424.7|6399.1|6438.7|6412.9|6394.3|6368.7|0
1505397600000|2017-09-14 14:00:00|6403.6|6378|6384.2|6358.8|6410.6|6385|6365.8|6340.4|0
1505656800000|2017-09-17 14:00:00|6434.9|6409.3|6440.9|6415.1|6448.2|6422.4|6429.9|6404.3|0
1505743200000|2017-09-18 14:00:00|6467|6441.2|6439|6413.2|6476.6|6450.8|6432.6|6407|0
1505829600000|2017-09-19 14:00:00|6397.6|6372|6409.3|6383.7|6414.2|6388.6|6372.9|6347.5|0
1505916000000|2017-09-20 14:00:00|6414|6388.4|6385|6359.6|6434.1|6408.5|6352.2|6326.8|0
1506002400000|2017-09-21 14:00:00|6428.3|6402.7|6434|6408.4|6438.6|6412.8|6399.1|6373.5|0
1506261600000|2017-09-24 14:00:00|6475.3|6449.5|6430.7|6405.1|6478.4|6452.6|6425.3|6399.7|0
1506348000000|2017-09-25 14:00:00|6435.1|6409.5|6406.7|6381.1|6446.5|6420.7|6399.6|6374|0
1506434400000|2017-09-26 14:00:00|6414.6|6389|6387.1|6361.7|6414.6|6389|6369.3|6343.9|0
1506520800000|2017-09-27 14:00:00|6422.9|6397.3|6416|6390.4|6438.7|6412.9|6403.6|6378|0
1506607200000|2017-09-28 14:00:00|6412.3|6386.7|6412.5|6386.9|6429.8|6404.2|6369.5|6344.1|0
1506862800000|2017-10-01 13:00:00|6452.9|6427.1|6490|6464|6503.4|6477.4|6446.8|6421|0
1506949200000|2017-10-02 13:00:00|6474.1|6448.3|6438.2|6412.4|6486|6460.2|6428.9|6403.3|0
1507035600000|2017-10-03 13:00:00|6401.7|6376.1|6397.4|6371.8|6414.5|6388.9|6374.2|6348.8|0
1507122000000|2017-10-04 13:00:00|6392.3|6366.7|6383.1|6357.7|6400.2|6374.6|6365.7|6340.3|0
1507208400000|2017-10-05 13:00:00|6431.7|6406.1|6442.5|6416.7|6446.5|6420.7|6420.2|6394.6|0
1507467600000|2017-10-08 13:00:00|6471.2|6445.4|6500|6474|6508.7|6482.7|6471.2|6445.4|0
1507554000000|2017-10-09 13:00:00|6490.6|6464.6|6482.7|6456.9|6511.6|6485.6|6470.5|6444.7|0
1507640400000|2017-10-10 13:00:00|6506.8|6480.8|6518.5|6492.5|6532.1|6506.1|6506.8|6480.8|0
1507726800000|2017-10-11 13:00:00|6519.2|6493.2|6542.6|6516.4|6543.3|6517.1|6514.2|6488.2|0
1507813200000|2017-10-12 13:00:00|6558.2|6532|6568.5|6542.3|6571.1|6544.9|6533.6|6507.6|0
1508072400000|2017-10-15 13:00:00|6579|6552.8|6589.5|6563.1|6596.5|6570.1|6569.7|6543.5|0
1508158800000|2017-10-16 13:00:00|6614|6587.6|6646.6|6620|6654.3|6627.7|6608.9|6582.5|0
1508245200000|2017-10-17 13:00:00|6654.8|6628.2|6654.7|6628.1|6660.2|6633.6|6634.4|6608|0
1508331600000|2017-10-18 13:00:00|6697.8|6671|6678.1|6651.5|6700.7|6673.9|6664.5|6637.9|0
1508418000000|2017-10-19 13:00:00|6654.8|6628.2|6693.3|6666.5|6718.8|6692|6647.4|6620.8|0
1508677200000|2017-10-22 13:00:00|6705.4|6678.6|6680.1|6653.5|6714.1|6687.3|6678.9|6652.3|0
1508763600000|2017-10-23 13:00:00|6666.1|6639.5|6668.8|6642.2|6684.8|6658.2|6654.7|6628.1|0
1508850000000|2017-10-24 13:00:00|6697.9|6671.1|6671.7|6645.1|6698.2|6671.4|6665|6638.4|0
1508936400000|2017-10-25 13:00:00|6649.4|6622.8|6677.1|6650.5|6678.4|6651.8|6637.1|6610.7|0
1509022800000|2017-10-26 13:00:00|6691.7|6664.9|6637.1|6610.7|6706.8|6680|6601.2|6574.8|0
1509282000000|2017-10-29 13:00:00|6637.8|6611.4|6659.3|6632.7|6677.6|6651|6628.2|6601.8|0
1509368400000|2017-10-30 13:00:00|6648.6|6622|6622.2|6595.8|6670|6643.4|6619.6|6593.2|0
1509454800000|2017-10-31 13:00:00|6635.5|6609.1|6652.3|6625.7|6677.6|6651|6617.8|6591.4|0
1509541200000|2017-11-01 13:00:00|6592.4|6566|6598.7|6572.3|6632.7|6606.3|6583.9|6557.7|0
1509627600000|2017-11-02 13:00:00|6604.9|6578.5|6619.3|6592.9|6637.6|6611.2|6587.2|6561|0
1509886800000|2017-11-05 13:00:00|6592.5|6566.1|6581.9|6555.7|6594.5|6568.1|6572.4|6546.2|0
1509973200000|2017-11-06 13:00:00|6601.6|6575.2|6620.4|6594|6626.9|6600.5|6593.5|6567.1|0
1510059600000|2017-11-07 13:00:00|6641.3|6614.7|6667.1|6640.5|6676.5|6649.9|6630.6|6604.2|0
1510146000000|2017-11-08 13:00:00|6667.8|6641.2|6684.2|6657.6|6687.5|6660.9|6643.7|6617.1|0
1510232400000|2017-11-09 13:00:00|6679.6|6653|6681.6|6655|6689.9|6663.1|6673.5|6646.9|0
1510491600000|2017-11-12 13:00:00|6631|6604.6|6640.5|6613.9|6658.4|6631.8|6630.3|6603.9|0
1510578000000|2017-11-13 13:00:00|6615.7|6589.3|6589.3|6562.9|6620.3|6593.9|6582.4|6556.2|0
1510664400000|2017-11-14 13:00:00|6573.2|6547|6568.9|6542.7|6602|6575.6|6564.8|6538.6|0
1510750800000|2017-11-15 13:00:00|6554.4|6528.2|6595|6568.6|6595|6568.6|6548.3|6522.1|0
1510837200000|2017-11-16 13:00:00|6618.4|6592|6618|6591.6|6623|6596.6|6595.2|6568.8|0
1511096400000|2017-11-19 13:00:00|6558.5|6532.3|6579.2|6553|6590.3|6563.9|6558.5|6532.3|0
1511182800000|2017-11-20 13:00:00|6593|6566.6|6597.6|6571.2|6600.9|6574.5|6562.7|6536.5|0
1511269200000|2017-11-21 13:00:00|6603.6|6577.2|6604.3|6577.9|6612.3|6585.9|6576.9|6550.7|0
1511355600000|2017-11-22 13:00:00|6578|6551.8|6573.3|6547.1|6579.1|6552.9|6560.8|6534.6|0
1511442000000|2017-11-23 13:00:00|6538.9|6512.7|6545.7|6519.5|6557.5|6531.3|6535.5|6509.5|0
1511701200000|2017-11-26 13:00:00|6523.7|6497.7|6560.1|6533.9|6579.2|6553|6523.7|6497.7|0
1511787600000|2017-11-27 13:00:00|6554.5|6528.3|6532.8|6506.8|6574.7|6548.5|6531.8|6505.8|0
1511874000000|2017-11-28 13:00:00|6597.4|6571|6572.9|6546.7|6610.3|6583.9|6571.6|6545.4|0
1511960400000|2017-11-29 13:00:00|6483.7|6457.9|6528|6502|6537.8|6511.8|6448.6|6422.8|0
1512046800000|2017-11-30 13:00:00|6546.4|6520.2|6526.9|6500.9|6571.3|6545.1|6510.9|6484.9|0
1512306000000|2017-12-03 13:00:00|6499.4|6473.4|6492.7|6466.7|6499.9|6473.9|6467.8|6442|0
1512392400000|2017-12-04 13:00:00|6419.9|6394.3|6451.7|6425.9|6471.4|6445.6|6419.9|6394.3|0
1512478800000|2017-12-05 13:00:00|6434.5|6408.9|6459.9|6434.1|6478.1|6452.3|6434.1|6408.5|0
1512565200000|2017-12-06 13:00:00|6465.3|6439.5|6516.3|6490.3|6522.5|6496.5|6465.3|6439.5|0
1512651600000|2017-12-07 13:00:00|6533.2|6507.2|6545.8|6519.6|6566|6539.8|6532.1|6506.1|0
1512910800000|2017-12-10 13:00:00|6571.8|6545.6|6554.6|6528.4|6571.8|6545.6|6540|6513.8|0
1512997200000|2017-12-11 13:00:00|6572.6|6546.4|6557.3|6531.1|6574.7|6548.5|6544.8|6518.6|0
1513083600000|2017-12-12 13:00:00|6590.5|6564.1|6546.3|6520.1|6593.1|6566.7|6532.3|6506.3|0
1513170000000|2017-12-13 13:00:00|6539.3|6513.1|6551.6|6525.4|6565.8|6539.6|6536.3|6510.3|0
1513256400000|2017-12-14 13:00:00|6508.3|6482.3|6502.8|6476.8|6528.8|6502.8|6499.2|6473.2|0
1513515600000|2017-12-17 13:00:00|6530.9|6504.9|6552.9|6526.7|6561.1|6534.9|6529.4|6503.4|0
1513602000000|2017-12-18 13:00:00|6570.8|6544.6|6588.2|6561.9|6592.9|6566.5|6568.2|6542|0
1513688400000|2017-12-19 13:00:00|6565.6|6539.4|6593.7|6567.3|6595.5|6569.1|6562.5|6536.3|0
1513774800000|2017-12-20 13:00:00|6556.5|6530.3|6538.7|6512.5|6563.8|6537.6|6537|6511|0
1513861200000|2017-12-21 13:00:00|6564.3|6538.1|6556.2|6530|6572.6|6546.4|6552.3|6526.1|0
1514293200000|2017-12-26 13:00:00|6562.1|6535.9|6547.3|6521.1|6579.9|6553.7|6541.4|6515.2|0
1514379600000|2017-12-27 13:00:00|6554.4|6528.2|6560.7|6534.5|6563.6|6537.4|6548.5|6522.3|0
1514466000000|2017-12-28 13:00:00|6543.5|6517.3|6542.7|6516.5|6558.8|6532.6|6520.4|6494.4|0
1514811600000|2018-01-01 13:00:00|6528.1|6502.1|6517.2|6491.2|6545.2|6519|6501.9|6475.9|0
1514898000000|2018-01-02 13:00:00|6530.1|6504.1|6518.4|6492.4|6537.7|6511.7|6510.2|6484.2|0
1514984400000|2018-01-03 13:00:00|6535.9|6509.9|6513.7|6487.7|6537.6|6511.6|6507.6|6481.6|0
1515070800000|2018-01-04 13:00:00|6554.5|6528.3|6585.1|6558.9|6589.1|6562.7|6551.6|6525.4|0
1515330000000|2018-01-07 13:00:00|6606.3|6579.9|6601.8|6575.4|6616.9|6590.5|6595.5|6569.1|0
1515416400000|2018-01-08 13:00:00|6619.8|6593.4|6608.3|6581.9|6626.8|6600.4|6607.7|6581.3|0
1515502800000|2018-01-09 13:00:00|6634.3|6607.9|6588.7|6562.3|6634.7|6608.3|6584.7|6558.5|0
1515589200000|2018-01-10 13:00:00|6576.6|6550.4|6563.5|6537.3|6576.6|6550.4|6543.1|6516.9|0
1515675600000|2018-01-11 13:00:00|6560.3|6534.1|6536.3|6510.3|6566.7|6540.5|6530.8|6504.8|0
1515934800000|2018-01-14 13:00:00|6564.3|6538.1|6541.4|6515.2|6569.6|6543.4|6534.5|6508.5|0
1516021200000|2018-01-15 13:00:00|6524.5|6498.5|6510.1|6484.1|6541.2|6515|6502.6|6476.6|0
1516107600000|2018-01-16 13:00:00|6480.3|6454.5|6482.3|6456.5|6486.8|6461|6464.7|6438.9|0
1516194000000|2018-01-17 13:00:00|6518.4|6492.4|6510.9|6484.9|6527.1|6501.1|6501.9|6475.9|0
1516280400000|2018-01-18 13:00:00|6510.2|6484.2|6495.2|6469.2|6513.2|6487.2|6484.4|6458.6|0
1516539600000|2018-01-21 13:00:00|6470.8|6445|6442.3|6416.5|6470.8|6445|6442.1|6416.3|0
1516626000000|2018-01-22 13:00:00|6473|6447.2|6494|6468|6505.3|6479.3|6470.2|6444.4|0
1516712400000|2018-01-23 13:00:00|6517.2|6491.2|6515.7|6489.7|6532.9|6506.9|6511|6485|0
1516798800000|2018-01-24 13:00:00|6478.7|6452.9|6494|6468|6497.5|6471.5|6459.9|6434.1|0
1517144400000|2018-01-28 13:00:00|6512.1|6486.1|6538.9|6512.7|6546.3|6520.1|6498.8|6472.8|0
1517230800000|2018-01-29 13:00:00|6515.2|6489.2|6494.5|6468.5|6528.8|6502.8|6476.4|6450.6|0
1517317200000|2018-01-30 13:00:00|6470.5|6444.7|6494.2|6468.2|6506.9|6480.9|6460.4|6434.6|0
1517403600000|2018-01-31 13:00:00|6518.2|6492.2|6569.1|6542.9|6570.9|6544.7|6516|6490|0
1517490000000|2018-02-01 13:00:00|6568.7|6542.5|6610.1|6583.7|6614.2|6587.8|6555.2|6529|0
1517749200000|2018-02-04 13:00:00|6539|6512.8|6512.8|6486.8|6552.5|6526.3|6502.9|6476.9|0
1517835600000|2018-02-05 13:00:00|6357.2|6331.8|6298.9|6273.7|6357.2|6331.8|6256.6|6231.6|0
1517922000000|2018-02-06 13:00:00|6415.8|6390.2|6314.5|6289.3|6416.3|6390.7|6306.2|6281|0
1518008400000|2018-02-07 13:00:00|6292.3|6267.1|6350.5|6325.1|6361.7|6336.3|6286.3|6261.3|0
1518094800000|2018-02-08 13:00:00|6260.3|6235.3|6317.3|6292.1|6326.8|6301.6|6251.6|6226.6|0
1518354000000|2018-02-11 13:00:00|6283.2|6258.2|6283.6|6258.6|6301.9|6276.7|6256|6231|0
1518440400000|2018-02-12 13:00:00|6299.1|6273.9|6306.6|6281.4|6318.4|6293.2|6268.3|6243.3|0
1518526800000|2018-02-13 13:00:00|6268.9|6243.9|6271.9|6246.9|6286.1|6261.1|6244.9|6219.9|0
1518613200000|2018-02-14 13:00:00|6293.1|6267.9|6330.7|6305.5|6334.2|6309|6285.5|6260.5|0
1518699600000|2018-02-15 13:00:00|6365.6|6340.2|6314.3|6289.1|6380.5|6355.1|6309.5|6284.3|0
1518958800000|2018-02-18 13:00:00|6321.9|6296.7|6348.1|6322.7|6357.2|6331.8|6318.1|6292.9|0
1519045200000|2018-02-19 13:00:00|6328.7|6303.5|6332.6|6307.4|6339.1|6313.7|6306.7|6281.5|0
1519131600000|2018-02-20 13:00:00|6325.7|6300.5|6342.8|6317.4|6359.3|6333.9|6322.6|6297.4|0
1519218000000|2018-02-21 13:00:00|6363.2|6337.8|6374.9|6349.5|6380.7|6355.3|6327.9|6302.7|0
1519304400000|2018-02-22 13:00:00|6375.1|6349.7|6409.1|6383.5|6419.9|6394.3|6364|6338.6|0
1519563600000|2018-02-25 13:00:00|6456.2|6430.4|6471.3|6445.5|6475.2|6449.4|6446.3|6420.5|0
1519650000000|2018-02-26 13:00:00|6534.8|6508.8|6518.9|6492.9|6546.5|6520.3|6514.1|6488.1|0
1519736400000|2018-02-27 13:00:00|6505.4|6479.4|6479.7|6453.9|6524.2|6498.2|6473.2|6447.4|0
1519822800000|2018-02-28 13:00:00|6442.4|6416.6|6437.7|6412.1|6451.6|6425.8|6423.4|6397.8|0
1519909200000|2018-03-01 13:00:00|6415|6389.4|6415.3|6389.7|6419.9|6394.3|6372.4|6347|0
1520168400000|2018-03-04 13:00:00|6406.9|6381.3|6356|6330.6|6411.4|6385.8|6353.3|6327.9|0
1520254800000|2018-03-05 13:00:00|6436.3|6410.7|6423|6397.4|6444|6418.2|6417.6|6392|0
1520341200000|2018-03-06 13:00:00|6367.5|6342.1|6354.6|6329.2|6381.9|6356.5|6337.5|6312.3|0
1520427600000|2018-03-07 13:00:00|6386.3|6360.9|6394.7|6369.1|6399.9|6374.3|6366.2|6340.8|0
1520514000000|2018-03-08 13:00:00|6418.6|6393|6446.5|6420.7|6457.9|6432.1|6410|6384.4|0
1520773200000|2018-03-11 13:00:00|6498.6|6472.6|6487.2|6461.4|6503.1|6477.1|6482.9|6457.1|0
1520859600000|2018-03-12 13:00:00|6464.4|6438.6|6456|6430.2|6473|6447.2|6433|6407.4|0
1520946000000|2018-03-13 13:00:00|6392.9|6367.3|6408.8|6383.2|6412.8|6387.2|6388.4|6362.8|0
1521032400000|2018-03-14 13:00:00|6385.4|6360|6350.8|6325.4|6391.9|6366.3|6340|6314.6|0
1521118800000|2018-03-15 13:00:00|6354.5|6329.1|6313.8|6288.6|6356.7|6331.3|6294.1|6268.9|0
1521378000000|2018-03-18 13:00:00|6354.5|6329.1|6314.7|6289.5|6354.9|6329.5|6293.8|6268.6|0
1521464400000|2018-03-19 13:00:00|6291.3|6266.1|6309.5|6284.3|6327.1|6301.9|6278.4|6253.4|0
1521550800000|2018-03-20 13:00:00|6328.4|6303.2|6347.4|6322|6350.5|6325.1|6321.4|6296.2|0
1521637200000|2018-03-21 13:00:00|6306.3|6281.1|6320.3|6295.1|6338.9|6313.5|6285.4|6260.4|0
1521723600000|2018-03-22 13:00:00|6234.2|6209.4|6183.4|6158.8|6234.2|6209.4|6172.7|6148.1|0
1521982800000|2018-03-25 13:00:00|6122.2|6097.8|6134.9|6110.5|6145.7|6121.1|6109.6|6085.2|0
1522069200000|2018-03-26 13:00:00|6168.5|6143.9|6136|6111.6|6172.2|6147.6|6135.3|6110.9|0
1522155600000|2018-03-27 13:00:00|6107.3|6082.9|6092|6067.6|6118.3|6093.9|6087.8|6063.4|0
1522242000000|2018-03-28 13:00:00|6120|6095.6|6084.5|6060.3|6135.3|6110.9|6084.5|6060.3|0
1522677600000|2018-04-02 14:00:00|6033.3|6009.3|6057.3|6033.1|6072|6047.8|6030.2|6006.2|0
1522764000000|2018-04-03 14:00:00|6038.6|6014.4|6067.6|6043.4|6072.4|6048.2|6018.3|5994.3|0
1522850400000|2018-04-04 14:00:00|6084.7|6060.5|6139.8|6115.2|6151.2|6126.6|6082.1|6057.9|0
1522936800000|2018-04-05 14:00:00|6133.6|6109.2|6123|6098.6|6141.5|6116.9|6112.1|6087.7|0
1523196000000|2018-04-08 14:00:00|6110.6|6086.2|6133.6|6109.2|6152|6127.4|6098|6073.6|0
1523282400000|2018-04-09 14:00:00|6090.2|6065.8|6200.4|6175.6|6203.6|6178.8|6090|6065.6|0
1523368800000|2018-04-10 14:00:00|6160.5|6135.9|6132.8|6108.4|6190.7|6165.9|6129.5|6105.1|0
1523455200000|2018-04-11 14:00:00|6105|6080.6|6107.8|6083.4|6147.7|6123.1|6095.8|6071.4|0
1523541600000|2018-04-12 14:00:00|6129.5|6105.1|6108.7|6084.3|6130.2|6105.8|6106.9|6082.5|0
1523800800000|2018-04-15 14:00:00|6107.7|6083.3|6095.7|6071.3|6147.5|6122.9|6090.5|6066.1|0
1523887200000|2018-04-16 14:00:00|6110.8|6086.4|6080.7|6056.5|6120.2|6095.8|6075.8|6051.6|0
1523973600000|2018-04-17 14:00:00|6064.1|6039.9|6065.1|6040.9|6077.2|6053|6049|6024.8|0
1524060000000|2018-04-18 14:00:00|6067.4|6043.2|6052|6027.8|6079.7|6055.5|6049|6024.8|0
1524146400000|2018-04-19 14:00:00|6051.9|6027.7|6049.8|6025.6|6082.8|6058.6|6040.9|6016.7|0
1524405600000|2018-04-22 14:00:00|6047.2|6023|6091.9|6067.5|6107.4|6083|6047.2|6023|0
1524492000000|2018-04-23 14:00:00|6121.5|6097.1|6155.8|6131.2|6165.7|6141.1|6114.3|6089.9|0
1524664800000|2018-04-25 14:00:00|6117.1|6092.7|6034.7|6010.7|6119.5|6095.1|6021.8|5997.8|0
1524751200000|2018-04-26 14:00:00|6062.9|6038.7|6047|6022.8|6062.9|6038.7|5976.8|5953|0
1525010400000|2018-04-29 14:00:00|6076.9|6052.7|6104.7|6080.3|6123.9|6099.5|6069.6|6045.4|0
1525096800000|2018-04-30 14:00:00|6094.5|6070.1|6184.9|6160.3|6189.3|6164.5|6094.5|6070.1|0
1525183200000|2018-05-01 14:00:00|6158.8|6134.2|6221.7|6196.9|6226.3|6201.5|6145.9|6121.3|0
1525269600000|2018-05-02 14:00:00|6241.7|6216.7|6254|6229|6265.1|6240.1|6199.1|6174.3|0
1525356000000|2018-05-03 14:00:00|6242.4|6217.4|6200.5|6175.7|6256|6231|6183.1|6158.5|0
1525615200000|2018-05-06 14:00:00|6233.2|6208.4|6202|6177.2|6244|6219|6195.6|6170.8|0
1525701600000|2018-05-07 14:00:00|6220.1|6195.3|6248.9|6223.9|6271.6|6246.6|6203.6|6178.8|0
1525788000000|2018-05-08 14:00:00|6212.6|6187.8|6224|6199.2|6230.6|6205.8|6193.4|6168.6|0
1525874400000|2018-05-09 14:00:00|6240.7|6215.7|6222|6197.2|6255.6|6230.6|6218.2|6193.4|0
1525960800000|2018-05-10 14:00:00|6210.8|6186|6187.9|6163.1|6234|6209.2|6187.1|6162.5|0
1526220000000|2018-05-13 14:00:00|6166.8|6142.2|6200.9|6176.1|6202.6|6177.8|6163.1|6138.5|0
1526306400000|2018-05-14 14:00:00|6176.1|6151.5|6182|6157.4|6218.1|6193.3|6176.1|6151.5|0
1526392800000|2018-05-15 14:00:00|6190.7|6165.9|6211|6186.2|6223.8|6199|6181.6|6157|0
1526479200000|2018-05-16 14:00:00|6136.5|6112.1|6159.8|6135.2|6170.2|6145.6|6125.3|6100.9|0
1526565600000|2018-05-17 14:00:00|6152.9|6128.3|6145.2|6120.6|6160.1|6135.5|6136.5|6112.1|0
1526824800000|2018-05-20 14:00:00|6107.3|6082.9|6125.6|6101.2|6136.1|6111.7|6106.2|6081.8|0
1526911200000|2018-05-21 14:00:00|6102.6|6078.2|6087.4|6063|6102.6|6078.2|6074.7|6050.5|0
1526997600000|2018-05-22 14:00:00|6106.4|6082|6085.2|6061|6112.9|6088.5|6071.9|6047.7|0
1527084000000|2018-05-23 14:00:00|6038.4|6014.2|6049.2|6025|6051.8|6027.6|6014.7|5990.7|0
1527170400000|2018-05-24 14:00:00|6034.7|6010.7|6062.7|6038.5|6068.2|6044|6020|5996|0
1527429600000|2018-05-27 14:00:00|6033.3|6009.3|6035.6|6011.6|6052.8|6028.6|6029.2|6005.2|0
1527516000000|2018-05-28 14:00:00|6050.5|6026.3|6069.1|6044.9|6093.4|6069|6042.1|6017.9|0
1527602400000|2018-05-29 14:00:00|6004.3|5980.3|5982.3|5958.5|6008.4|5984.4|5966.4|5942.6|0
1527688800000|2018-05-30 14:00:00|6008.1|5984.1|5984|5960.2|6012.2|5988.2|5981.3|5957.5|0
1527775200000|2018-05-31 14:00:00|5936.9|5913.2|5940.8|5917|5961|5937.2|5914.7|5891.1|0
1528034400000|2018-06-03 14:00:00|6015.1|5991.1|5973.1|5949.3|6015.1|5991.1|5965.8|5942|0
1528120800000|2018-06-04 14:00:00|5958.2|5934.4|5988.7|5964.7|5998.6|5974.6|5951.4|5927.6|0
1528207200000|2018-06-05 14:00:00|5954.7|5930.9|5934.3|5910.7|5966.8|5943|5921.2|5897.6|0
1528293600000|2018-06-06 14:00:00|5942.5|5918.7|5947|5923.2|5988.3|5964.3|5942.5|5918.7|0
1528380000000|2018-06-07 14:00:00|5950|5926.2|5945.1|5921.3|5959.3|5935.5|5938.5|5914.7|0
1528725600000|2018-06-11 14:00:00|5929.2|5905.6|5926|5902.4|5947.1|5923.3|5921.1|5897.5|0
1528812000000|2018-06-12 14:00:00|5895.8|5872.2|5883.9|5860.5|5918|5894.4|5866.8|5843.4|0
1528898400000|2018-06-13 14:00:00|5858.2|5834.8|5853.9|5830.5|5884.8|5861.4|5840.7|5817.3|0
1528984800000|2018-06-14 14:00:00|5889.3|5865.7|5964|5940.2|5964.2|5940.4|5889.3|5865.7|0
1529244000000|2018-06-17 14:00:00|6006.7|5982.7|6008.6|5984.6|6025.7|6001.7|5982.1|5958.3|0
1529330400000|2018-06-18 14:00:00|6053|6028.8|6033.4|6009.4|6064.6|6040.4|6013.3|5989.3|0
1529416800000|2018-06-19 14:00:00|6099.4|6075|6160.2|6135.6|6163.7|6139.1|6085|6060.8|0
1529503200000|2018-06-20 14:00:00|6199.6|6174.8|6228|6203.2|6234.6|6209.8|6188.1|6163.3|0
1529589600000|2018-06-21 14:00:00|6263.3|6238.3|6281.4|6256.4|6293.8|6268.6|6250.6|6225.6|0
1529848800000|2018-06-24 14:00:00|6274.7|6249.7|6206.3|6181.5|6274.7|6249.7|6203.8|6179|0
1529935200000|2018-06-25 14:00:00|6198|6173.2|6219.8|6195|6259.3|6234.3|6194.6|6169.8|0
1530021600000|2018-06-26 14:00:00|6215.3|6190.5|6212.8|6188|6245.1|6220.1|6198.6|6173.8|0
1530108000000|2018-06-27 14:00:00|6196|6171.2|6266.2|6241.2|6268.4|6243.4|6179.9|6155.3|0
1530194400000|2018-06-28 14:00:00|6262|6237|6237.9|6212.9|6283.2|6258.2|6233.8|6209|0
1530453600000|2018-07-01 14:00:00|6224.9|6200.1|6207.9|6183.1|6253.2|6228.2|6203.3|6178.5|0
1530540000000|2018-07-02 14:00:00|6214.2|6189.4|6267.5|6242.5|6282.6|6257.6|6204.5|6179.7|0
1530626400000|2018-07-03 14:00:00|6237.2|6212.4|6214.7|6189.9|6245.1|6220.1|6210.7|6185.9|0
1530712800000|2018-07-04 14:00:00|6256.7|6231.7|6280.5|6255.5|6287.9|6262.7|6248.5|6223.5|0
1530799200000|2018-07-05 14:00:00|6302.2|6277|6355.4|6330|6356.4|6331|6282.2|6257.2|0
1531058400000|2018-07-08 14:00:00|6374|6348.6|6370.8|6345.4|6395.4|6369.8|6366.6|6341.2|0
1531144800000|2018-07-09 14:00:00|6391|6365.4|6315.1|6289.9|6391|6365.4|6302.4|6277.2|0
1531231200000|2018-07-10 14:00:00|6280.9|6255.9|6263.5|6238.5|6284|6259|6244.6|6219.6|0
1531317600000|2018-07-11 14:00:00|6318.7|6293.5|6367.5|6342.1|6371.5|6346.1|6309.3|6284.1|0
1531404000000|2018-07-12 14:00:00|6375.7|6350.3|6337.4|6312.2|6375.7|6350.3|6302.9|6277.7|0
1531663200000|2018-07-15 14:00:00|6311.8|6286.6|6304.6|6279.4|6316.7|6291.5|6288.5|6263.3|0
1531749600000|2018-07-16 14:00:00|6320.6|6295.4|6300.3|6275.1|6339.1|6313.7|6294.3|6269.1|0
1531836000000|2018-07-17 14:00:00|6326.9|6301.7|6337.8|6312.4|6348.9|6323.5|6326.2|6301|0
1531922400000|2018-07-18 14:00:00|6347.1|6321.7|6371.9|6346.5|6387|6361.6|6334.9|6309.7|0
1532008800000|2018-07-19 14:00:00|6410.6|6385|6397.6|6372|6422.3|6396.7|6374.5|6349.1|0
1532268000000|2018-07-22 14:00:00|6369.6|6344.2|6349.7|6324.3|6382.2|6356.8|6332.4|6307.2|0
1532354400000|2018-07-23 14:00:00|6389.4|6363.8|6371.6|6346.2|6389.4|6363.8|6360.4|6335|0
1532440800000|2018-07-24 14:00:00|6343.3|6317.9|6333.8|6308.6|6355.8|6330.4|6326.7|6301.5|0
1532527200000|2018-07-25 14:00:00|6288.8|6263.6|6325.4|6300.2|6335.2|6310|6278.2|6253.2|0
1532613600000|2018-07-26 14:00:00|6366|6340.6|6375.3|6349.9|6382.3|6356.9|6355.7|6330.3|0
1532872800000|2018-07-29 14:00:00|6344.7|6319.3|6348.8|6323.4|6358.1|6332.7|6338.1|6312.7|0
1532959200000|2018-07-30 14:00:00|6383.4|6358|6373.4|6348|6385.3|6359.9|6356.9|6331.5|0
1533045600000|2018-07-31 14:00:00|6322.5|6297.3|6307.7|6282.5|6338.5|6313.1|6303.4|6278.2|0
1533132000000|2018-08-01 14:00:00|6328.9|6303.7|6300.1|6274.9|6329.6|6304.4|6294|6268.8|0
1533218400000|2018-08-02 14:00:00|6299.7|6274.5|6245.5|6220.5|6304.5|6279.3|6242.7|6217.7|0
1533477600000|2018-08-05 14:00:00|6273|6248|6282.8|6257.8|6308.7|6283.5|6269.8|6244.8|0
1533564000000|2018-08-06 14:00:00|6291.7|6266.5|6274.8|6249.8|6294.6|6269.4|6262.3|6237.3|0
1533650400000|2018-08-07 14:00:00|6301.7|6276.5|6308.3|6283.1|6325.3|6300.1|6281.5|6256.5|0
1533736800000|2018-08-08 14:00:00|6340.4|6315|6383.9|6358.5|6405.5|6379.9|6322.7|6297.5|0
1533823200000|2018-08-09 14:00:00|6380.3|6354.9|6384.7|6359.3|6401.4|6375.8|6378.6|6353.2|0
1534082400000|2018-08-12 14:00:00|6343.8|6318.4|6352|6326.6|6360.8|6335.4|6342|6316.6|0
1534168800000|2018-08-13 14:00:00|6401.5|6375.9|6427.3|6401.7|6441.9|6416.1|6397.7|6372.1|0
1534255200000|2018-08-14 14:00:00|6379.4|6354|6411.7|6386.1|6413.9|6388.3|6372.7|6347.3|0
1534341600000|2018-08-15 14:00:00|6411.6|6386|6441|6415.2|6441.5|6415.7|6389.7|6364.1|0
1534428000000|2018-08-16 14:00:00|6432.4|6406.8|6464.8|6439|6471.1|6445.3|6430.4|6404.8|0
1534687200000|2018-08-19 14:00:00|6456|6430.2|6419.5|6393.9|6464.7|6438.9|6409.9|6384.3|0
1534773600000|2018-08-20 14:00:00|6363.4|6338|6340.8|6315.4|6378.8|6353.4|6329|6303.8|0
1534860000000|2018-08-21 14:00:00|6286.7|6261.7|6272.1|6247.1|6294.4|6269.2|6251.4|6226.4|0
1534946400000|2018-08-22 14:00:00|6232.7|6207.9|6203.6|6178.8|6238.4|6213.4|6185.4|6160.8|0
1535032800000|2018-08-23 14:00:00|6159.3|6134.7|6173.2|6148.6|6217.6|6192.8|6150|6125.4|0
1535292000000|2018-08-26 14:00:00|6136.7|6112.3|6174.7|6150.1|6179.8|6155.2|6135.6|6111.2|0
1535378400000|2018-08-27 14:00:00|6222.3|6197.5|6236.6|6211.8|6260.6|6235.6|6220.1|6195.3|0
1535464800000|2018-08-28 14:00:00|6252.6|6227.6|6338.2|6312.8|6341.4|6316|6252.6|6227.6|0
1535551200000|2018-08-29 14:00:00|6347.2|6321.8|6309.3|6284.1|6347.2|6321.8|6303.6|6278.4|0
1535637600000|2018-08-30 14:00:00|6323.8|6298.6|6297.4|6272.2|6334|6308.8|6297.4|6272.2|0
1535896800000|2018-09-02 14:00:00|6287.6|6262.5|6274.6|6249.6|6299.6|6274.4|6271.9|6246.9|0
1535983200000|2018-09-03 14:00:00|6249.7|6224.7|6217.8|6193|6252|6227|6207.9|6183.1|0
1536069600000|2018-09-04 14:00:00|6216.8|6192|6178.2|6153.6|6216.8|6192|6168.6|6144|0
1536156000000|2018-09-05 14:00:00|6141.2|6116.6|6125.7|6101.3|6161.5|6136.9|6117.2|6092.8|0
1536242400000|2018-09-06 14:00:00|6137.1|6112.7|6112.6|6088.2|6145.6|6121|6091.4|6067|0
1536501600000|2018-09-09 14:00:00|6087.7|6063.3|6114.4|6090|6122.3|6097.9|6087.7|6063.3|0
1536588000000|2018-09-10 14:00:00|6135.1|6110.7|6172.6|6148|6176.4|6151.8|6135.1|6110.7|0
1536674400000|2018-09-11 14:00:00|6134.3|6109.9|6145|6120.4|6159.4|6134.8|6128.7|6104.3|0
1536760800000|2018-09-12 14:00:00|6113.5|6089.1|6073.4|6049.2|6117.2|6092.8|6070.2|6046|0
1536847200000|2018-09-13 14:00:00|6095.2|6070.8|6113|6088.6|6115.1|6090.7|6083.5|6059.3|0
1537106400000|2018-09-16 14:00:00|6085.7|6061.5|6142|6117.4|6149.9|6125.3|6078.2|6054|0
1537192800000|2018-09-17 14:00:00|6154.1|6129.5|6136.1|6111.7|6172.5|6147.9|6128.8|6104.4|0
1537279200000|2018-09-18 14:00:00|6136.8|6112.4|6180.8|6156.2|6188.1|6163.3|6134.5|6110.1|0
1537365600000|2018-09-19 14:00:00|6161.7|6137.1|6164.3|6139.7|6176.9|6152.3|6144.8|6120.2|0
1537452000000|2018-09-20 14:00:00|6181.5|6156.9|6154.4|6129.8|6206.8|6182|6154.4|6129.8|0
1537711200000|2018-09-23 14:00:00|6147.1|6122.5|6166.4|6141.8|6172.5|6147.9|6146|6121.4|0
1537797600000|2018-09-24 14:00:00|6137.6|6113|6125.5|6101.1|6152.4|6127.8|6114.7|6090.3|0
1537884000000|2018-09-25 14:00:00|6100.3|6075.9|6077.1|6052.9|6118.8|6094.4|6071.7|6047.5|0
1537970400000|2018-09-26 14:00:00|6086.8|6062.6|6066.8|6042.6|6093.3|6068.9|6066.3|6042.1|0
1538056800000|2018-09-27 14:00:00|6069|6044.8|6159.8|6135.2|6195.2|6170.4|6054|6029.8|0
1538316000000|2018-09-30 14:00:00|6077.2|6053|6049.4|6025.2|6082.7|6058.5|6034.3|6010.3|0
1538402400000|2018-10-01 14:00:00|6045.7|6021.5|5996.5|5972.5|6045.7|6021.5|5973.2|5949.4|0
1538488800000|2018-10-02 14:00:00|5982.1|5958.3|5986.8|5963|6021.1|5997.1|5978.8|5955|0
1538575200000|2018-10-03 14:00:00|6029.5|6005.5|6027.6|6003.6|6056|6031.8|6024.6|6000.6|0
1538661600000|2018-10-04 14:00:00|6035.5|6011.5|6052.6|6028.4|6073.3|6049.1|6032.1|6008.1|0
1538917200000|2018-10-07 13:00:00|5994.5|5970.5|5977.5|5953.7|6001.2|5977.2|5968.6|5944.8|0
1539003600000|2018-10-08 13:00:00|5961.6|5937.8|5930.1|5906.5|5981.1|5957.3|5910.2|5886.6|0
1539090000000|2018-10-09 13:00:00|5887.5|5863.9|5934.9|5911.3|5935.2|5911.6|5867.3|5843.9|0
1539176400000|2018-10-10 13:00:00|5820.8|5797.6|5758|5735|5850.4|5827|5757.1|5734.1|0
1539262800000|2018-10-11 13:00:00|5708.8|5686|5746.4|5723.4|5770.6|5747.6|5698.8|5676|0
1539522000000|2018-10-14 13:00:00|5671.1|5648.5|5677.5|5654.9|5690.5|5667.7|5623|5600.6|0
1539608400000|2018-10-15 13:00:00|5707|5684.2|5688.3|5665.5|5730.2|5707.4|5670.5|5647.9|0
1539694800000|2018-10-16 13:00:00|5770.9|5747.9|5768.7|5745.7|5790.3|5767.1|5758.8|5735.8|0
1539781200000|2018-10-17 13:00:00|5775.5|5752.5|5797.3|5774.1|5803.8|5780.6|5758.5|5735.5|0
1539867600000|2018-10-18 13:00:00|5741.7|5718.7|5813.9|5790.7|5817.4|5794.2|5740.7|5717.7|0
1540126800000|2018-10-21 13:00:00|5779.3|5756.3|5779.9|5756.9|5821.3|5798.1|5762.2|5739.2|0
1540213200000|2018-10-22 13:00:00|5765.2|5742.2|5717.3|5694.5|5774.2|5751.2|5712.6|5689.8|0
1540299600000|2018-10-23 13:00:00|5697.2|5674.4|5723.6|5700.8|5755.4|5732.4|5696.8|5674|0
1540386000000|2018-10-24 13:00:00|5637.4|5614.8|5566.2|5544|5639.2|5616.6|5563.9|5541.7|0
1540472400000|2018-10-25 13:00:00|5594.1|5571.7|5539.4|5517.2|5594.1|5571.7|5515.5|5493.5|0
1540731600000|2018-10-28 13:00:00|5614.3|5591.9|5630|5607.6|5634.7|5612.3|5573.2|5551|0
1540818000000|2018-10-29 13:00:00|5621|5598.6|5711.6|5688.8|5711.6|5688.8|5615.5|5593.1|0
1540904400000|2018-10-30 13:00:00|5726.7|5703.9|5734.6|5711.8|5796.4|5773.2|5724.6|5701.8|0
1540990800000|2018-10-31 13:00:00|5747.9|5724.9|5767.4|5744.4|5828.7|5805.5|5747.9|5724.9|0
1541077200000|2018-11-01 13:00:00|5745.1|5722.1|5738.3|5715.3|5755.7|5732.7|5717.7|5694.9|0
1541336400000|2018-11-04 13:00:00|5772.6|5749.6|5779.2|5756.2|5815.3|5792.1|5731.5|5708.7|0
1541422800000|2018-11-05 13:00:00|5778.7|5755.7|5825.2|5802|5828|5804.8|5778.7|5755.7|0
1541509200000|2018-11-06 13:00:00|5851.5|5828.1|5851.8|5828.4|5875.5|5852.1|5823.2|5800|0
1541595600000|2018-11-07 13:00:00|5855.3|5831.9|5905.5|5881.9|5905.5|5881.9|5853.3|5829.9|0
1541682000000|2018-11-08 13:00:00|5928.4|5904.8|5903.1|5879.5|5936.9|5913.2|5895.9|5872.3|0
1541941200000|2018-11-11 13:00:00|5862.2|5838.8|5901.8|5878.2|5903|5879.4|5851.4|5828|0
1542027600000|2018-11-12 13:00:00|5798.5|5775.3|5776|5753|5803.4|5780.2|5755.8|5732.8|0
1542114000000|2018-11-13 13:00:00|5774.1|5751.1|5655.6|5633|5776|5753|5655.6|5633|0
1542200400000|2018-11-14 13:00:00|5654.1|5631.5|5636.6|5614|5662.2|5639.6|5582.9|5560.7|0
1542286800000|2018-11-15 13:00:00|5658|5635.4|5659.5|5636.9|5689.5|5666.7|5650.8|5628.2|0
1542546000000|2018-11-18 13:00:00|5622.3|5599.9|5582.9|5560.7|5641.7|5619.1|5582.9|5560.7|0
1542632400000|2018-11-19 13:00:00|5599.9|5577.5|5616.1|5593.7|5626|5603.6|5545.7|5523.5|0
1542718800000|2018-11-20 13:00:00|5556.2|5534|5636|5613.6|5643.4|5620.8|5556.2|5534|0
1542805200000|2018-11-21 13:00:00|5650.7|5628.1|5683.3|5660.7|5685.8|5663.2|5638.7|5616.1|0
1542891600000|2018-11-22 13:00:00|5670.7|5648.1|5737.7|5714.7|5750.7|5727.7|5664.2|5641.6|0
1543150800000|2018-11-25 13:00:00|5727.3|5704.5|5721.5|5698.7|5766.6|5743.6|5706.7|5683.9|0
1543237200000|2018-11-26 13:00:00|5790.8|5767.6|5805.7|5782.5|5811.3|5788.1|5719|5696.2|0
1543323600000|2018-11-27 13:00:00|5819.8|5796.6|5811.4|5788.2|5827.5|5804.3|5781.6|5758.6|0
1543410000000|2018-11-28 13:00:00|5872.7|5849.3|5852.2|5828.8|5875.2|5851.8|5828.5|5805.3|0
1543496400000|2018-11-29 13:00:00|5831.7|5808.5|5758.8|5735.8|5834.2|5811|5752.9|5729.9|0
1543755600000|2018-12-02 13:00:00|5817.4|5794.2|5800.8|5777.6|5819|5795.8|5775.3|5752.3|0
1543842000000|2018-12-03 13:00:00|5789.6|5766.4|5737.1|5714.1|5798.5|5775.3|5731.6|5708.8|0
1543928400000|2018-12-04 13:00:00|5608.9|5586.5|5662|5639.4|5664.6|5642|5596.3|5573.9|0
1544014800000|2018-12-05 13:00:00|5633.4|5611|5613|5590.6|5641.6|5619|5581.9|5559.7|0
1544101200000|2018-12-06 13:00:00|5640.1|5617.5|5637.7|5615.1|5690.1|5667.3|5621|5598.6|0
1544360400000|2018-12-09 13:00:00|5541.3|5519.1|5468.8|5447|5545.8|5523.6|5455.1|5433.3|0
1544446800000|2018-12-10 13:00:00|5477.6|5455.8|5458.9|5437.1|5493|5471|5426.5|5404.9|0
1544533200000|2018-12-11 13:00:00|5473.2|5451.4|5571.2|5549|5576|5553.8|5457.3|5435.5|0
1544619600000|2018-12-12 13:00:00|5559|5536.8|5599.3|5576.9|5636.3|5613.8|5559|5536.8|0
1544706000000|2018-12-13 13:00:00|5555|5532.8|5498.4|5476.4|5563.3|5541.1|5483.2|5461.4|0
1544965200000|2018-12-16 13:00:00|5448.5|5426.7|5502.8|5480.8|5509.9|5487.9|5439.6|5417.8|0
1545051600000|2018-12-17 13:00:00|5438.7|5416.9|5443.1|5421.3|5453.9|5432.1|5398|5376.4|0
1545138000000|2018-12-18 13:00:00|5465.7|5443.9|5429.7|5408.1|5479.3|5457.5|5410.5|5388.9|0
1545224400000|2018-12-19 13:00:00|5388.4|5366.8|5373.8|5352.4|5453.5|5431.7|5372.1|5350.7|0
1545310800000|2018-12-20 13:00:00|5395.6|5374|5273.6|5252.6|5426.4|5404.8|5265.3|5244.3|0
1545570000000|2018-12-23 13:00:00|5254.3|5233.3|5318.6|5297.4|5337.7|5316.3|5253.1|5232.1|0
1545829200000|2018-12-26 13:00:00|5419.8|5398.2|5422.3|5400.7|5425.2|5403.6|5358.3|5336.9|0
1545915600000|2018-12-27 13:00:00|5463.3|5441.5|5530.6|5508.6|5530.8|5508.8|5457.7|5435.9|0
1546174800000|2018-12-30 13:00:00|5597.8|5575.4|5564.2|5542|5597.8|5575.4|5563.5|5541.3|0
1546347600000|2019-01-01 13:00:00|5530.6|5508.6|5464.2|5442.4|5565.1|5542.9|5450.5|5428.7|0
1546434000000|2019-01-02 13:00:00|5527.8|5505.8|5555.2|5533|5565|5542.8|5496.7|5474.7|0
1546520400000|2019-01-03 13:00:00|5507.4|5485.4|5532.3|5510.3|5541.5|5519.3|5491|5469|0
1546779600000|2019-01-06 13:00:00|5602.3|5579.9|5602|5579.6|5639.5|5616.9|5594.6|5572.2|0
1546866000000|2019-01-07 13:00:00|5576.5|5554.3|5663.5|5640.9|5663.5|5640.9|5568.9|5546.7|0
1546952400000|2019-01-08 13:00:00|5645.7|5623.1|5679.1|5656.5|5684.7|5662.1|5633.9|5611.5|0
1547038800000|2019-01-09 13:00:00|5681.9|5659.3|5672.8|5650.2|5694.7|5671.9|5640|5617.4|0
1547125200000|2019-01-10 13:00:00|5680.9|5658.3|5661.6|5639|5701.3|5678.5|5658.2|5635.6|0
1547384400000|2019-01-13 13:00:00|5678.9|5656.3|5677.3|5654.7|5700.2|5677.4|5663.5|5640.9|0
1547470800000|2019-01-14 13:00:00|5709.1|5686.3|5708.9|5686.1|5714.2|5691.4|5688.7|5665.9|0
1547557200000|2019-01-15 13:00:00|5738.1|5715.1|5737.7|5714.7|5754.9|5731.9|5725.5|5702.7|0
1547643600000|2019-01-16 13:00:00|5766|5743|5772.5|5749.5|5787.5|5764.3|5750.5|5727.5|0
1547730000000|2019-01-17 13:00:00|5790.7|5767.5|5802.3|5779.1|5813.6|5790.4|5785.2|5762.2|0
1547989200000|2019-01-20 13:00:00|5827.3|5804.1|5822.6|5799.4|5837.7|5814.3|5803.7|5780.5|0
1548075600000|2019-01-21 13:00:00|5780.5|5757.5|5743.3|5720.3|5786.3|5763.3|5723.3|5700.5|0
1548162000000|2019-01-22 13:00:00|5697.2|5674.4|5697.9|5675.1|5738.9|5715.9|5692.5|5669.7|0
1548248400000|2019-01-23 13:00:00|5702.7|5679.9|5732.6|5709.8|5733.1|5710.3|5692|5669.2|0
1548334800000|2019-01-24 13:00:00|5751.8|5728.8|5768.6|5745.6|5778.7|5755.7|5735.3|5712.5|0
1548680400000|2019-01-28 13:00:00|5694.2|5671.4|5659.3|5636.7|5699.7|5676.9|5656.1|5633.5|0
1548766800000|2019-01-29 13:00:00|5649.2|5626.6|5636.7|5614.1|5650.7|5628.1|5614.7|5592.3|0
1548853200000|2019-01-30 13:00:00|5644|5621.4|5575.3|5553.1|5650.3|5627.7|5575.3|5553.1|0
1548939600000|2019-01-31 13:00:00|5519.3|5497.3|5555.7|5533.5|5568|5545.8|5516.1|5494.1|0
1549198800000|2019-02-03 13:00:00|5538.1|5515.9|5614.1|5591.7|5630.3|5607.9|5524.1|5502.1|0
1549285200000|2019-02-04 13:00:00|5786.3|5763.3|5853.2|5829.8|5903.8|5880.2|5786.3|5763.3|0
1549371600000|2019-02-05 13:00:00|5839.8|5816.4|5828.5|5805.3|5858.1|5834.7|5788.8|5765.6|0
1549458000000|2019-02-06 13:00:00|5854.4|5831|5931.3|5907.7|5936.7|5913.1|5854.4|5831|0
1549544400000|2019-02-07 13:00:00|5925.3|5901.7|5921.9|5898.3|5956.7|5932.9|5895.4|5871.8|0
1549803600000|2019-02-10 13:00:00|5902.7|5879.1|5849.3|5825.9|5907.4|5883.8|5819.1|5795.9|0
1549890000000|2019-02-11 13:00:00|5868.8|5845.4|5851.7|5828.3|5889.5|5865.9|5844.5|5821.1|0
1549976400000|2019-02-12 13:00:00|5849.3|5825.9|5822.8|5799.6|5869.3|5845.9|5809.5|5786.3|0
1550062800000|2019-02-13 13:00:00|5803.2|5780|5791|5767.8|5839.7|5816.3|5781|5758|0
1550149200000|2019-02-14 13:00:00|5781|5758|5798.6|5775.4|5803.8|5780.6|5762|5739|0
1550408400000|2019-02-17 13:00:00|5817.3|5794.1|5792.6|5769.4|5836.3|5813.1|5780.7|5757.7|0
1550494800000|2019-02-18 13:00:00|5819|5795.8|5870.6|5847.2|5880.6|5857.2|5819|5795.8|0
1550581200000|2019-02-19 13:00:00|5872.8|5849.4|5829.6|5806.4|5890.5|5866.9|5814.2|5791|0
1550667600000|2019-02-20 13:00:00|5855.5|5832.1|5925.7|5902.1|5936.3|5912.7|5852.4|5829|0
1550754000000|2019-02-21 13:00:00|5943.6|5919.8|5959.6|5935.8|5973.9|5950.1|5913.6|5890|0
1551013200000|2019-02-24 13:00:00|5959.8|5936|5967|5943.2|5984.3|5960.5|5939.2|5915.4|0
1551099600000|2019-02-25 13:00:00|5964.4|5940.6|5917.2|5893.6|5966.3|5942.5|5905|5881.4|0
1551186000000|2019-02-26 13:00:00|5932.9|5909.3|5965.9|5942.1|5977.9|5954.1|5929.5|5905.9|0
1551272400000|2019-02-27 13:00:00|5983.8|5960|5997.7|5973.7|6000.4|5976.4|5950.9|5927.1|0
1551358800000|2019-02-28 13:00:00|6040.4|6016.2|6042.4|6018.2|6066.8|6042.6|6040.4|6016.2|0
1551618000000|2019-03-03 13:00:00|6087.5|6063.1|6053.6|6029.4|6089|6064.6|6048|6023.8|0
1551704400000|2019-03-04 13:00:00|6023.7|5999.7|6022.1|5998.1|6044.9|6020.7|6001.3|5977.3|0
1551790800000|2019-03-05 13:00:00|6043|6018.8|6060.3|6036.1|6067.2|6043|6025.2|6001.2|0
1551877200000|2019-03-06 13:00:00|6097.9|6073.5|6081.8|6057.6|6099.5|6075.1|6075.8|6051.6|0
1551963600000|2019-03-07 13:00:00|6054.4|6030.2|5993.6|5969.6|6054.4|6030.2|5976.9|5953.1|0
1552222800000|2019-03-10 13:00:00|5979.5|5955.7|5977.2|5953.4|5991.5|5967.5|5962.4|5938.6|0
1552309200000|2019-03-11 13:00:00|6011.2|5987.2|5962.7|5938.9|6014|5990|5961.3|5937.5|0
1552395600000|2019-03-12 13:00:00|5915.2|5891.6|5927.2|5903.6|5948.1|5924.3|5895.6|5872|0
1552482000000|2019-03-13 13:00:00|5926.2|5902.6|5923.9|5900.3|5950.2|5926.4|5903.1|5879.5|0
1552568400000|2019-03-14 13:00:00|5935.5|5911.9|5920.4|5896.8|5935.5|5911.9|5903.5|5879.9|0
1552827600000|2019-03-17 13:00:00|5932.1|5908.5|5903.7|5880.1|5939.8|5916|5887.6|5864|0
1552914000000|2019-03-18 13:00:00|5918.3|5894.7|5887.2|5863.6|5924.8|5901.2|5881.5|5858.1|0
1553000400000|2019-03-19 13:00:00|5865.2|5841.8|5866.1|5842.7|5886.1|5862.7|5845.4|5822|0
1553086800000|2019-03-20 13:00:00|5849.5|5826.1|5843.1|5819.7|5864.7|5841.3|5812.7|5789.5|0
1553173200000|2019-03-21 13:00:00|5874|5850.6|5875.7|5852.3|5905.4|5881.8|5864.3|5840.9|0
1553432400000|2019-03-24 13:00:00|5800.9|5777.7|5809|5785.8|5809.6|5786.4|5779.9|5756.9|0
1553518800000|2019-03-25 13:00:00|5781.2|5758.2|5796.3|5773.1|5811.1|5787.9|5778.9|5755.9|0
1553605200000|2019-03-26 13:00:00|5791.7|5768.5|5808.4|5785.2|5812.6|5789.4|5765|5742|0
1553691600000|2019-03-27 13:00:00|5814.5|5791.3|5839.3|5815.9|5844.6|5821.2|5784|5761|0
1553778000000|2019-03-28 13:00:00|5851.3|5827.9|5855.9|5832.5|5878.3|5854.9|5845.7|5822.3|0
1554037200000|2019-03-31 13:00:00|5887.7|5864.1|5885.2|5861.8|5898.5|5874.9|5878.4|5855|0
1554123600000|2019-04-01 13:00:00|5925|5901.4|5914.5|5890.9|5966.1|5942.3|5909.3|5885.7|0
1554210000000|2019-04-02 13:00:00|5941.1|5917.3|5933.9|5910.3|5942.1|5918.3|5906.1|5882.5|0
1554296400000|2019-04-03 13:00:00|5911.7|5888.1|5889.7|5866.1|5921|5897.4|5877.2|5853.8|0
1554382800000|2019-04-04 13:00:00|5857.6|5834.2|5846.7|5823.3|5871.9|5848.5|5822.5|5799.3|0
1554645600000|2019-04-07 14:00:00|5845.4|5822|5816.3|5793.1|5847.8|5824.4|5808.3|5785.1|0
1554732000000|2019-04-08 14:00:00|5804.1|5780.9|5797.1|5773.9|5809.2|5786|5772.3|5749.3|0
1554818400000|2019-04-09 14:00:00|5782.4|5759.4|5812.8|5789.6|5839.6|5816.2|5782.4|5759.4|0
1554904800000|2019-04-10 14:00:00|5778.7|5755.7|5787|5763.8|5798.4|5775.2|5762.4|5739.4|0
1554991200000|2019-04-11 14:00:00|5841.2|5817.8|5871.2|5847.8|5874.4|5851|5839.3|5815.9|0
1555250400000|2019-04-14 14:00:00|5904.6|5881|5891|5867.4|5907.4|5883.8|5884.9|5861.5|0
1555336800000|2019-04-15 14:00:00|5901.9|5878.3|5935.1|5911.5|5943.5|5919.7|5901|5877.4|0
1555423200000|2019-04-16 14:00:00|5990.3|5966.3|5990.9|5966.9|6005.9|5981.9|5970.2|5946.4|0
1555509600000|2019-04-17 14:00:00|6034.1|6010.1|5989.3|5965.3|6034.1|6010.1|5984.2|5960.4|0
1555941600000|2019-04-22 14:00:00|6012.4|5988.4|6070.7|6046.5|6071.2|6047|6009.7|5985.7|0
1556028000000|2019-04-23 14:00:00|6110.8|6086.4|6140.5|6115.9|6155.9|6131.3|6099.8|6075.4|0
1556200800000|2019-04-25 14:00:00|6107.1|6082.7|6149.7|6125.1|6157.5|6132.9|6107.1|6082.7|0
1556460000000|2019-04-28 14:00:00|6118.7|6094.3|6117.5|6093.1|6132.3|6107.9|6094.1|6069.7|0
1556546400000|2019-04-29 14:00:00|6098.9|6074.5|6103.9|6079.5|6121.4|6097|6092.8|6068.4|0
1556632800000|2019-04-30 14:00:00|6159.9|6135.3|6188|6163.2|6208|6183.2|6159.9|6135.3|0
1556719200000|2019-05-01 14:00:00|6105.7|6081.3|6120|6095.6|6131.7|6107.3|6098.8|6074.4|0
1556805600000|2019-05-02 14:00:00|6086.5|6062.3|6113.8|6089.4|6129.6|6105.2|6086.5|6062.3|0
1557064800000|2019-05-05 14:00:00|6076.5|6052.3|6078.6|6054.4|6093.9|6069.5|6023.3|5999.3|0
1557151200000|2019-05-06 14:00:00|6082.2|6058|6061.3|6037.1|6135.3|6110.9|6056.2|6032|0
1557237600000|2019-05-07 14:00:00|6017|5993|6053.1|6028.9|6062.5|6038.3|6014.9|5990.9|0
1557324000000|2019-05-08 14:00:00|6073.1|6048.9|6087.8|6063.4|6095.9|6071.5|6049.3|6025.1|0
1557410400000|2019-05-09 14:00:00|6090.9|6066.5|6088.8|6064.4|6090.9|6066.5|6054|6029.8|0
1557669600000|2019-05-12 14:00:00|5978.3|5954.5|5970.7|5946.9|5992.4|5968.4|5959|5935.2|0
1557756000000|2019-05-13 14:00:00|5867.2|5843.8|5870.9|5847.5|5873.9|5850.5|5831|5807.8|0
1557842400000|2019-05-14 14:00:00|5869.9|5846.5|5892.5|5868.9|5910.1|5886.5|5853.3|5829.9|0
1557928800000|2019-05-15 14:00:00|5854.3|5830.9|5875.4|5852|5876.6|5853.2|5845.2|5821.8|0
1558015200000|2019-05-16 14:00:00|5910.3|5886.7|5831.2|5808|5913.3|5889.7|5830.3|5807.1|0
1558274400000|2019-05-19 14:00:00|6122.3|6097.9|6170.6|6146|6180.7|6156.1|6105.4|6081|0
1558360800000|2019-05-20 14:00:00|6190.3|6165.5|6272.2|6247.2|6275.8|6250.8|6185.7|6161.1|0
1558447200000|2019-05-21 14:00:00|6285.8|6260.8|6276.8|6251.8|6285.8|6260.8|6229.5|6204.7|0
1558533600000|2019-05-22 14:00:00|6222.7|6197.9|6214.7|6189.9|6230.9|6206.1|6196.2|6171.4|0
1558620000000|2019-05-23 14:00:00|6168.8|6144.2|6180.1|6155.5|6190.3|6165.5|6148.1|6123.5|0
1558879200000|2019-05-26 14:00:00|6173.5|6148.9|6155.2|6130.6|6182.9|6158.3|6148.9|6124.3|0
1558965600000|2019-05-27 14:00:00|6161.4|6136.8|6185.5|6160.9|6199.8|6175|6160.9|6136.3|0
1559052000000|2019-05-28 14:00:00|6126.8|6102.4|6168.2|6143.6|6171.8|6147.2|6121.1|6096.7|0
1559138400000|2019-05-29 14:00:00|6152.1|6127.5|6156.5|6131.9|6178.7|6154.1|6139.4|6114.8|0
1559224800000|2019-05-30 14:00:00|6112|6087.6|6143.1|6118.5|6156.5|6131.9|6108.6|6084.2|0
1559484000000|2019-06-02 14:00:00|6106.6|6082.2|6066.8|6042.6|6126.1|6101.7|6066.8|6042.6|0
1559570400000|2019-06-03 14:00:00|6045.4|6021.2|6090.6|6066.2|6099.9|6075.5|6041.9|6017.7|0
1559656800000|2019-06-04 14:00:00|6145.7|6121.1|6151.6|6127|6172|6147.4|6140.6|6116|0
1559743200000|2019-06-05 14:00:00|6171.1|6146.5|6195.5|6170.7|6208|6183.2|6171.1|6146.5|0
1559829600000|2019-06-06 14:00:00|6207.2|6182.4|6226.2|6201.4|6229.5|6204.7|6195.2|6170.4|0
1560175200000|2019-06-10 14:00:00|6292.7|6267.5|6314.6|6289.4|6325.1|6299.9|6286.4|6261.4|0
1560261600000|2019-06-11 14:00:00|6321.7|6296.5|6277|6252|6344.5|6319.1|6273.7|6248.7|0
1560348000000|2019-06-12 14:00:00|6292.4|6267.2|6304.4|6279.2|6318.6|6293.4|6282.6|6257.6|0
1560434400000|2019-06-13 14:00:00|6231|6206.2|6242.9|6217.9|6271|6246|6225.5|6200.7|0
1560693600000|2019-06-16 14:00:00|6266|6241|6286.1|6261.1|6303|6277.8|6249.3|6224.3|0
1560780000000|2019-06-17 14:00:00|6289.5|6264.3|6296.6|6271.4|6299.6|6274.4|6266.6|6241.6|0
1560866400000|2019-06-18 14:00:00|6351|6325.6|6365.1|6339.7|6378.6|6353.2|6348.9|6323.5|0
1560952800000|2019-06-19 14:00:00|6412.2|6386.6|6408.6|6383|6416.4|6390.8|6366|6340.6|0
1561039200000|2019-06-20 14:00:00|6417.3|6391.7|6364|6338.6|6417.3|6391.7|6353.7|6328.3|0
1561298400000|2019-06-23 14:00:00|6366.1|6340.7|6382.1|6356.7|6383.9|6358.5|6337.5|6312.3|0
1561384800000|2019-06-24 14:00:00|6349.8|6324.4|6362.7|6337.3|6386.5|6361.1|6347|6321.6|0
1561471200000|2019-06-25 14:00:00|6347.9|6322.5|6335.3|6310.1|6354.7|6329.3|6334.4|6309.2|0
1561557600000|2019-06-26 14:00:00|6330.4|6305.2|6362.4|6337|6364.4|6339|6315.3|6290.1|0
1561644000000|2019-06-27 14:00:00|6392.7|6367.1|6360.5|6335.1|6420.7|6395.1|6359.4|6334|0
1561903200000|2019-06-30 14:00:00|6382.7|6357.3|6395.5|6369.9|6404|6378.4|6359.1|6333.7|0
1561989600000|2019-07-01 14:00:00|6376.6|6351.2|6304.8|6279.6|6390|6364.4|6295.7|6270.5|0
1562076000000|2019-07-02 14:00:00|6280.7|6255.7|6329.4|6304.2|6338.9|6313.5|6277.9|6252.9|0
1562162400000|2019-07-03 14:00:00|6363.6|6338.2|6399|6373.4|6407.5|6381.9|6363.6|6338.2|0
1562248800000|2019-07-04 14:00:00|6402.6|6377|6433.2|6407.6|6444.2|6418.4|6388.1|6362.5|0
1562508000000|2019-07-07 14:00:00|6409|6383.4|6364|6338.6|6409|6383.4|6346.1|6320.7|0
1562594400000|2019-07-08 14:00:00|6331.4|6306.2|6324.8|6299.6|6343.6|6318.2|6304.3|6279.1|0
1562680800000|2019-07-09 14:00:00|6375.7|6350.3|6340.1|6314.7|6390|6364.4|6333.9|6308.7|0
1562767200000|2019-07-10 14:00:00|6307|6281.8|6353.2|6327.8|6362.7|6337.3|6307|6281.8|0
1562853600000|2019-07-11 14:00:00|6356.5|6331.1|6355.3|6329.9|6380.2|6354.8|6352.2|6326.8|0
1563112800000|2019-07-14 14:00:00|6287.7|6262.5|6311|6285.8|6318.5|6293.3|6277.2|6252.2|0
1563199200000|2019-07-15 14:00:00|6284.4|6259.4|6280.8|6255.8|6296.5|6271.3|6272.1|6247.1|0
1563285600000|2019-07-16 14:00:00|6263.6|6238.6|6311.5|6286.3|6319.1|6293.9|6260.6|6235.6|0
1563372000000|2019-07-17 14:00:00|6290.4|6265.2|6285.1|6260.1|6295|6269.8|6266|6241|0
1563458400000|2019-07-18 14:00:00|6335.9|6310.7|6354.7|6329.3|6375|6349.6|6329.4|6304.2|0
1563717600000|2019-07-21 14:00:00|6344.4|6319|6338.1|6312.7|6369.3|6343.9|6314.6|6289.4|0
1563804000000|2019-07-22 14:00:00|6347.1|6321.7|6362.7|6337.3|6373.5|6348.1|6347.1|6321.7|0
1563890400000|2019-07-23 14:00:00|6420.2|6394.6|6440.3|6414.5|6441.9|6416.1|6412.2|6386.6|0
1563976800000|2019-07-24 14:00:00|6471.7|6445.9|6513.4|6487.4|6514.4|6488.4|6457|6431.2|0
1564063200000|2019-07-25 14:00:00|6492|6466|6478.9|6453.1|6499.3|6473.3|6466.9|6441.1|0
1564322400000|2019-07-28 14:00:00|6491.1|6465.1|6514.9|6488.9|6521.2|6495.2|6457.2|6431.4|0
1564408800000|2019-07-29 14:00:00|6531.5|6505.5|6532.7|6506.7|6541.7|6515.5|6495.4|6469.4|0
1564495200000|2019-07-30 14:00:00|6515.2|6489.2|6477.2|6451.4|6523.7|6497.7|6474.6|6448.8|0
1564581600000|2019-07-31 14:00:00|6471.1|6445.3|6471.8|6446|6494|6468|6465.4|6439.6|0
1564668000000|2019-08-01 14:00:00|6399.8|6374.2|6430.5|6404.9|6438.2|6412.4|6398.8|6373.2|0
1564927200000|2019-08-04 14:00:00|6447.4|6421.6|6344.2|6318.8|6454.6|6428.8|6338.2|6312.8|0
1565013600000|2019-08-05 14:00:00|6173.5|6148.9|6200.2|6175.4|6226.5|6201.7|6168|6143.4|0
1565100000000|2019-08-06 14:00:00|6158.8|6134.2|6227.1|6202.3|6239.5|6214.5|6154.7|6130.1|0
1565186400000|2019-08-07 14:00:00|6155.1|6130.5|6219.6|6194.8|6224|6199.2|6141.5|6116.9|0
1565272800000|2019-08-08 14:00:00|6240.8|6215.8|6265.3|6240.3|6271.7|6246.7|6221.9|6197.1|0
1565532000000|2019-08-11 14:00:00|6239.9|6214.9|6268.8|6243.8|6284.8|6259.8|6236.1|6211.3|0
1565618400000|2019-08-12 14:00:00|6245.5|6220.5|6260.2|6235.2|6287.2|6262.2|6243.5|6218.5|0
1565704800000|2019-08-13 14:00:00|6226.7|6201.9|6196.7|6171.9|6237.8|6212.8|6176|6151.4|0
1565791200000|2019-08-14 14:00:00|6085.1|6060.9|6032|6008|6102|6077.6|6031.6|6007.6|0
1565877600000|2019-08-15 14:00:00|6039.7|6015.5|6065.8|6041.6|6077.2|6053|6028|6004|0
1566136800000|2019-08-18 14:00:00|6128.8|6104.4|6122.5|6098.1|6133.3|6108.9|6102.7|6078.3|0
1566223200000|2019-08-19 14:00:00|6169.2|6144.6|6161.6|6137|6173.8|6149.2|6132.4|6108|0
1566309600000|2019-08-20 14:00:00|6122|6097.6|6133.3|6108.9|6141.5|6116.9|6110.3|6085.9|0
1566396000000|2019-08-21 14:00:00|6159.9|6135.3|6172.3|6147.7|6177.9|6153.3|6141.3|6116.7|0
1566482400000|2019-08-22 14:00:00|6160.6|6136|6163.1|6138.5|6183.9|6159.3|6140.6|6116|0
1566741600000|2019-08-25 14:00:00|6049.4|6025.2|6095.9|6071.5|6097.8|6073.4|6039.7|6015.5|0
1566828000000|2019-08-26 14:00:00|6121|6096.6|6136.7|6112.3|6159.4|6134.8|6114.6|6090.2|0
1566914400000|2019-08-27 14:00:00|6113.3|6088.9|6124.8|6100.4|6129.4|6105|6105|6080.6|0
1567000800000|2019-08-28 14:00:00|6137.3|6112.8|6142.8|6118.2|6149.2|6124.6|6116.2|6091.8|0
1567087200000|2019-08-29 14:00:00|6191.5|6166.7|6234.2|6209.4|6255|6230|6187|6162.4|0
1567346400000|2019-09-01 14:00:00|6224.7|6199.9|6221.7|6196.9|6247|6222|6197.6|6172.8|0
1567432800000|2019-09-02 14:00:00|6247.3|6222.3|6211.9|6187.1|6254.4|6229.4|6196.9|6172.1|0
1567519200000|2019-09-03 14:00:00|6151.5|6126.9|6181.3|6156.7|6189.7|6164.9|6138.1|6113.5|0
1567605600000|2019-09-04 14:00:00|6240.7|6215.7|6269.7|6244.7|6278.8|6253.8|6233.2|6208.4|0
1567692000000|2019-09-05 14:00:00|6290|6264.8|6312.9|6287.7|6318.4|6293.2|6288.4|6263.2|0
1567951200000|2019-09-08 14:00:00|6336.2|6311|6348.2|6322.8|6356.1|6330.7|6334.3|6309.1|0
1568037600000|2019-09-09 14:00:00|6367.8|6342.4|6352.4|6327|6374.7|6349.3|6346.6|6321.2|0
1568124000000|2019-09-10 14:00:00|6398|6372.4|6401.8|6376.2|6411.9|6386.3|6388.6|6363|0
1568210400000|2019-09-11 14:00:00|6471.4|6445.6|6439|6413.2|6475.4|6449.6|6433.1|6407.5|0
1568296800000|2019-09-12 14:00:00|6458.2|6432.4|6463.5|6437.7|6478.1|6452.3|6452.7|6426.9|0
1568556000000|2019-09-15 14:00:00|6421.7|6396.1|6435.1|6409.5|6446.2|6420.4|6417.6|6392|0
1568642400000|2019-09-16 14:00:00|6434.3|6408.7|6457.5|6431.7|6459.3|6433.5|6428.1|6402.5|0
1568728800000|2019-09-17 14:00:00|6468.9|6443.1|6444.3|6418.5|6468.9|6443.1|6432.4|6406.8|0
1568815200000|2019-09-18 14:00:00|6502.7|6476.7|6488.5|6462.5|6525.1|6499.1|6471|6445.2|0
1568901600000|2019-09-19 14:00:00|6513.6|6487.6|6502.6|6476.6|6524.7|6498.7|6499.1|6473.1|0
1569160800000|2019-09-22 14:00:00|6537|6511|6526.1|6500.1|6541.2|6515|6503.6|6477.6|0
1569247200000|2019-09-23 14:00:00|6541.6|6515.4|6550.8|6524.6|6558|6531.8|6536.1|6510.1|0
1569333600000|2019-09-24 14:00:00|6504.6|6478.6|6525|6499|6547|6520.8|6490.9|6464.9|0
1569420000000|2019-09-25 14:00:00|6541|6514.8|6494.6|6468.6|6541.4|6515.2|6479.3|6453.5|0
1569506400000|2019-09-26 14:00:00|6541.6|6515.4|6529.9|6503.9|6549|6522.8|6517|6491|0
1569765600000|2019-09-29 14:00:00|6530.1|6504.1|6505.2|6479.2|6535.6|6509.6|6500.4|6474.4|0
1569852000000|2019-09-30 14:00:00|6517.7|6491.7|6515.1|6489.1|6517.7|6491.7|6461.1|6435.3|0
1569938400000|2019-10-01 14:00:00|6396.7|6371.1|6395.5|6369.9|6414.5|6388.9|6381.9|6356.5|0
1570024800000|2019-10-02 14:00:00|6232.5|6207.7|6233.7|6208.9|6245.5|6220.5|6206.4|6181.6|0
1570111200000|2019-10-03 14:00:00|6224.6|6199.8|6227.1|6202.3|6235.2|6210.4|6183.6|6159|0
1570366800000|2019-10-06 13:00:00|6244.4|6219.4|6243|6218|6258.5|6233.5|6227.1|6202.3|0
1570453200000|2019-10-07 13:00:00|6270.4|6245.4|6261.7|6236.7|6278.8|6253.8|6244.3|6219.3|0
1570539600000|2019-10-08 13:00:00|6201.9|6177.1|6214.4|6189.6|6218.5|6193.7|6182.7|6158.1|0
1570626000000|2019-10-09 13:00:00|6216.3|6191.5|6205.3|6180.5|6240.9|6215.9|6197|6172.2|0
1570712400000|2019-10-10 13:00:00|6277.2|6252.2|6280.4|6255.4|6282.8|6257.8|6254.1|6229.1|0
1570971600000|2019-10-13 13:00:00|6352.8|6327.4|6327.5|6302.3|6357.6|6332.2|6324.2|6299|0
1571058000000|2019-10-14 13:00:00|6317|6291.8|6343|6317.6|6348.2|6322.8|6311.5|6286.3|0
1571144400000|2019-10-15 13:00:00|6404.7|6379.1|6434|6408.4|6448|6422.2|6403.6|6378|0
1571230800000|2019-10-16 13:00:00|6442.8|6417|6411.6|6386|6458.6|6432.8|6405.8|6380.2|0
1571317200000|2019-10-17 13:00:00|6395.3|6369.7|6383.2|6357.8|6405.5|6379.9|6365|6339.6|0
1571576400000|2019-10-20 13:00:00|6354.8|6329.4|6390.9|6365.3|6390.9|6365.3|6354.8|6329.4|0
1571662800000|2019-10-21 13:00:00|6401|6375.4|6419.9|6394.3|6421.1|6395.5|6394.8|6369.2|0
1571749200000|2019-10-22 13:00:00|6396.6|6371|6391.9|6366.3|6396.6|6371|6371.8|6346.4|0
1571835600000|2019-10-23 13:00:00|6436.3|6410.7|6422.5|6396.9|6442.6|6416.8|6421.4|6395.8|0
1571922000000|2019-10-24 13:00:00|6457.2|6431.4|6453.8|6428|6460.5|6434.7|6434.4|6408.8|0
1572181200000|2019-10-27 13:00:00|6462.3|6436.5|6435.3|6409.7|6466.3|6440.5|6431.9|6406.3|0
1572267600000|2019-10-28 13:00:00|6449.7|6423.9|6433.7|6408.1|6451.1|6425.3|6425.7|6400.1|0
1572354000000|2019-10-29 13:00:00|6423.1|6397.5|6365.7|6340.3|6423.1|6397.5|6365.7|6340.3|0
1572440400000|2019-10-30 13:00:00|6331.7|6306.5|6296.1|6270.9|6332.6|6307.4|6268|6243|0
1572526800000|2019-10-31 13:00:00|6242.8|6217.8|6260.2|6235.2|6263|6238|6233.3|6208.5|0
1572786000000|2019-11-03 13:00:00|6231.1|6206.3|6206.4|6181.6|6234.4|6209.6|6191.2|6166.4|0
1572872400000|2019-11-04 13:00:00|6208.6|6183.8|6219.3|6194.5|6236.6|6211.8|6184.1|6159.5|0
1572958800000|2019-11-05 13:00:00|6236.5|6211.7|6202.1|6177.3|6245.8|6220.8|6196.6|6171.8|0
1573045200000|2019-11-06 13:00:00|6232|6207.2|6268.3|6243.3|6273.8|6248.8|6215.5|6190.7|0
1573131600000|2019-11-07 13:00:00|6274.6|6249.6|6279.3|6254.3|6304.7|6279.5|6266.4|6241.4|0
1573390800000|2019-11-10 13:00:00|6307.4|6282.2|6301.7|6276.5|6312.6|6287.4|6289.7|6264.5|0
1573477200000|2019-11-11 13:00:00|6305|6279.8|6271.5|6246.5|6311.1|6285.9|6242.7|6217.7|0
1573563600000|2019-11-12 13:00:00|6274.7|6249.7|6209|6184.2|6275.1|6250.1|6205.3|6180.5|0
1573650000000|2019-11-13 13:00:00|6166.4|6141.8|6198|6173.2|6210.3|6185.5|6156.3|6131.7|0
1573736400000|2019-11-14 13:00:00|6208.5|6183.7|6230|6205.2|6238.3|6213.3|6197.2|6172.4|0
1573995600000|2019-11-17 13:00:00|6205.3|6180.5|6180|6155.4|6207|6182.2|6176.9|6152.3|0
1574082000000|2019-11-18 13:00:00|6170.8|6146.2|6215|6190.2|6217.9|6193.1|6165.4|6140.8|0
1574168400000|2019-11-19 13:00:00|6141.5|6116.9|6092.9|6068.5|6157.3|6132.7|6087.3|6062.9|0
1574254800000|2019-11-20 13:00:00|6025.8|6001.8|6042|6017.8|6065.2|6041|6016.5|5992.5|0
1574341200000|2019-11-21 13:00:00|6039|6014.8|6037.5|6013.3|6062.9|6038.7|6011.8|5987.8|0
1574600400000|2019-11-24 13:00:00|6034.8|6010.8|6029.5|6005.5|6069.6|6045.4|6027.3|6003.3|0
1574686800000|2019-11-25 13:00:00|6064|6039.8|6073.9|6049.7|6084|6059.8|6058.7|6034.5|0
1574773200000|2019-11-26 13:00:00|6069.5|6045.3|6127.7|6103.3|6130.2|6105.8|6065.7|6041.5|0
1574859600000|2019-11-27 13:00:00|6129.6|6105.2|6113|6088.6|6138.1|6113.5|6113|6088.6|0
1574946000000|2019-11-28 13:00:00|6132.8|6108.4|6093.3|6068.9|6134.5|6110.1|6086.9|6062.7|0
1575205200000|2019-12-01 13:00:00|6098|6073.6|6122.2|6097.8|6138.2|6113.6|6079|6054.8|0
1575291600000|2019-12-02 13:00:00|6021.9|5997.9|5978.2|5954.4|6026|6002|5968|5944.2|0
1575378000000|2019-12-03 13:00:00|5888.2|5864.6|5891.2|5867.6|5898.8|5875.2|5868.7|5845.3|0
1575464400000|2019-12-04 13:00:00|5925.7|5902.1|5957|5933.2|5961.7|5937.9|5921.8|5898.2|0
1575550800000|2019-12-05 13:00:00|5975.4|5951.6|5970.4|5946.6|5976.6|5952.8|5956.5|5932.7|0
1575810000000|2019-12-08 13:00:00|6004.7|5980.7|5997.1|5973.1|6005.3|5981.3|5972.6|5948.8|0
1575896400000|2019-12-09 13:00:00|5982.7|5958.9|5964.1|5940.3|5995.6|5971.6|5959.4|5935.6|0
1575982800000|2019-12-10 13:00:00|5997.7|5973.7|6006.3|5982.3|6011.3|5987.3|5971.8|5948|0
1576069200000|2019-12-11 13:00:00|5979.2|5955.4|5957.5|5933.7|5993.4|5969.4|5952.8|5929|0
1576155600000|2019-12-12 13:00:00|6018.7|5994.7|6043.8|6019.6|6066.2|6042|6018.6|5994.6|0
1576414800000|2019-12-15 13:00:00|6094.1|6069.7|6149.7|6125.1|6154.1|6129.5|6094.1|6069.7|0
1576501200000|2019-12-16 13:00:00|6146.9|6122.3|6127.5|6103.1|6149.9|6125.3|6106.7|6082.3|0
1576587600000|2019-12-17 13:00:00|6102|6077.6|6114.9|6090.5|6139.8|6115.2|6099.5|6075.1|0
1576674000000|2019-12-18 13:00:00|6138.5|6113.9|6083.7|6059.5|6143|6118.4|6082.2|6058|0
1576760400000|2019-12-19 13:00:00|6089.7|6065.3|6079.5|6055.3|6095.3|6070.9|6059.8|6035.6|0
1577019600000|2019-12-22 13:00:00|6060.5|6036.3|6058.5|6034.3|6074.1|6049.9|6053.6|6029.4|0
1577106000000|2019-12-23 13:00:00|6049.1|6024.9|6030.2|6006.2|6055.9|6031.7|6027.7|6003.7|0
1577365200000|2019-12-26 13:00:00|6053.2|6029|6074.2|6050|6074.2|6050|6040.4|6016.2|0
1577624400000|2019-12-29 13:00:00|6056.2|6032|6067.2|6043|6069.4|6045.2|6018.4|5994.4|0
1577710800000|2019-12-30 13:00:00|6013.5|5989.5|5984|5960.2|6024|6000|5974.6|5950.8|0
1577883600000|2020-01-01 13:00:00|5976.4|5952.6|5987.2|5963.2|5996.7|5972.7|5949.7|5925.9|0
1577970000000|2020-01-02 13:00:00|6066|6041.8|6029.6|6005.6|6075.5|6051.3|6016.2|5992.2|0
1578229200000|2020-01-05 13:00:00|5962.2|5938.4|5984.2|5960.4|5988.9|5964.9|5945|5921.2|0
1578315600000|2020-01-06 13:00:00|6052.9|6028.7|6079.9|6055.7|6083.9|6059.7|6045.4|6021.2|0
1578402000000|2020-01-07 13:00:00|6050.2|6026|6034.9|6010.9|6053|6028.8|5979.4|5955.6|0
1578488400000|2020-01-08 13:00:00|6112.5|6088.1|6067.2|6043|6117.9|6093.5|6057.8|6033.6|0
1578574800000|2020-01-09 13:00:00|6123.2|6098.8|6133.9|6109.5|6135.9|6111.5|6111.8|6087.4|0
1578834000000|2020-01-12 13:00:00|6092.5|6068.1|6110.9|6086.5|6125.3|6100.9|6090.9|6066.5|0
1578920400000|2020-01-13 13:00:00|6150.8|6126.2|6155.7|6131.1|6167.3|6142.7|6136.4|6112|0
1579006800000|2020-01-14 13:00:00|6158.4|6133.8|6174.3|6149.7|6181.3|6156.7|6154.3|6129.7|0
1579093200000|2020-01-15 13:00:00|6227.9|6203.1|6240.1|6215.1|6243.3|6218.3|6221.2|6196.4|0
1579179600000|2020-01-16 13:00:00|6284.8|6259.8|6249.1|6224.1|6292|6266.8|6246.4|6221.4|0
1579438800000|2020-01-19 13:00:00|6242.2|6217.2|6244.6|6219.6|6259.3|6234.3|6235.9|6211.1|0
1579525200000|2020-01-20 13:00:00|6228.3|6203.5|6214.1|6189.3|6230.9|6206.1|6199.9|6175.1|0
1579611600000|2020-01-21 13:00:00|6233.9|6209.1|6287|6262|6288.4|6263.2|6214|6189.2|0
1579698000000|2020-01-22 13:00:00|6284.4|6259.4|6256.7|6231.7|6288.2|6263|6243.1|6218.1|0
1579784400000|2020-01-23 13:00:00|6289.5|6264.3|6283|6258|6304.1|6278.9|6277.9|6252.9|0
1580130000000|2020-01-27 13:00:00|6181.5|6156.9|6199.8|6175|6207.5|6182.7|6175.1|6150.5|0
1580216400000|2020-01-28 13:00:00|6243|6218|6264.1|6239.1|6268.3|6243.3|6227.1|6202.3|0
1580302800000|2020-01-29 13:00:00|6264.6|6239.6|6274|6249|6281|6256|6253.4|6228.4|0
1580389200000|2020-01-30 13:00:00|6291.1|6265.9|6259.4|6234.4|6306.9|6281.7|6257.9|6232.9|0
1580648400000|2020-02-02 13:00:00|6161.1|6136.5|6184.7|6160.1|6192.3|6167.5|6144.1|6119.5|0
1580734800000|2020-02-03 13:00:00|6170|6145.4|6201.5|6176.7|6221.8|6197|6162.6|6138|0
1580821200000|2020-02-04 13:00:00|6247|6222|6204.7|6179.9|6247|6222|6192.3|6167.5|0
1580907600000|2020-02-05 13:00:00|6241.8|6216.8|6286.8|6261.8|6288.8|6263.6|6241.7|6216.7|0
1580994000000|2020-02-06 13:00:00|6286.5|6261.5|6256.9|6231.9|6286.5|6261.5|6235.3|6210.5|0
1581253200000|2020-02-09 13:00:00|6265|6240|6235.9|6211.1|6272.4|6247.4|6232.1|6207.3|0
1581339600000|2020-02-10 13:00:00|6280.7|6255.7|6273.6|6248.6|6298.4|6273.2|6267.1|6242.1|0
1581426000000|2020-02-11 13:00:00|6342.8|6317.4|6392.6|6367|6403.9|6378.3|6342.8|6317.4|0
1581512400000|2020-02-12 13:00:00|6415.6|6390|6400.5|6374.9|6453.3|6427.5|6395|6369.4|0
1581598800000|2020-02-13 13:00:00|6433|6407.4|6500.3|6474.3|6506.6|6480.6|6432.7|6407.1|0
1581858000000|2020-02-16 13:00:00|6475|6449.2|6470.9|6445.1|6475|6449.2|6441.1|6415.3|0
1581944400000|2020-02-17 13:00:00|6479.7|6453.9|6486.8|6461|6487.2|6461.4|6464|6438.2|0
1582030800000|2020-02-18 13:00:00|6441|6415.2|6445.6|6419.8|6447.8|6422|6418.9|6393.3|0
1582117200000|2020-02-19 13:00:00|6452.5|6426.7|6472.8|6447|6489.3|6463.3|6435.7|6410.1|0
1582203600000|2020-02-20 13:00:00|6460.9|6435.1|6505.2|6479.2|6508.4|6482.4|6459.2|6433.4|0
1582462800000|2020-02-23 13:00:00|6414.8|6389.2|6390.2|6364.6|6416|6390.4|6361.6|6336.2|0
1582549200000|2020-02-24 13:00:00|6245.2|6220.2|6307.1|6281.9|6325.8|6300.6|6229.1|6204.3|0
1582635600000|2020-02-25 13:00:00|6187.5|6162.7|6189.2|6164.4|6222.5|6197.7|6161.6|6137|0
1582722000000|2020-02-26 13:00:00|6184.1|6159.5|6100.1|6075.7|6198.8|6174|6078.7|6054.5|0
1582808400000|2020-02-27 13:00:00|5920.2|5896.6|5910.9|5887.3|5969.9|5946.1|5881.4|5858|0
1583067600000|2020-03-01 13:00:00|5788.6|5765.4|5819.6|5796.4|5847|5823.6|5702.8|5680|0
1583154000000|2020-03-02 13:00:00|5915.6|5892|5781.1|5758.1|5916.1|5892.5|5774.7|5751.7|0
1583240400000|2020-03-03 13:00:00|5674.9|5652.3|5613.6|5591.2|5702.2|5679.4|5601.6|5579.2|0
1583326800000|2020-03-04 13:00:00|5702.2|5679.4|5630.2|5607.8|5712.2|5689.4|5622.8|5600.4|0
1583413200000|2020-03-05 13:00:00|5507.7|5485.7|5426.4|5404.8|5521.2|5499.2|5418.7|5397.1|0
1583672400000|2020-03-08 13:00:00|5189.9|5169.1|5050.2|5030|5233.6|5212.8|5038.2|5018|0
1583758800000|2020-03-09 13:00:00|4797.5|4778.3|5208.5|5187.7|5208.5|5187.7|4793.3|4774.1|0
1583845200000|2020-03-10 13:00:00|5212.1|5191.3|5003.1|4983.1|5212.1|5191.3|4973.8|4954|0
1583931600000|2020-03-11 13:00:00|4866.2|4846.8|4634|4615.6|4930.6|4911|4576.7|4558.5|0
1584018000000|2020-03-12 13:00:00|4241.3|4224.3|4592.1|4573.7|4685.6|4666.8|4087.4|4071|0
1584277200000|2020-03-15 13:00:00|4387.2|4369.6|4301.5|4284.3|4556.1|4537.9|4282.8|4265.8|0
1584363600000|2020-03-16 13:00:00|4305.1|4287.9|4603|4584.6|4609.2|4590.8|4217.5|4200.7|0
1584450000000|2020-03-17 13:00:00|4455.1|4437.3|4335.8|4318.4|4478.4|4460.6|4174.1|4157.5|0
1584536400000|2020-03-18 13:00:00|4350.3|4332.9|3960.5|3944.7|4474.9|4457.1|3955.4|3939.6|0
1584622800000|2020-03-19 13:00:00|4155.4|4138.8|4097|4080.6|4263.4|4246.4|4059.5|4043.3|0
1584882000000|2020-03-22 13:00:00|3647.6|3633|3738.5|3723.5|3793.5|3778.3|3598.4|3584|0
1584968400000|2020-03-23 13:00:00|3747.2|3732.2|3808|3792.8|3869.5|3854.1|3715.9|3701.1|0
1585054800000|2020-03-24 13:00:00|4131.1|4114.7|4052.5|4036.3|4131.1|4114.7|3937.2|3921.4|0
1585141200000|2020-03-25 13:00:00|4203.2|4186.4|4156.1|4139.5|4258|4241|4081|4064.8|0
1585227600000|2020-03-26 13:00:00|4320.7|4303.5|3988|3972|4328.4|4311.2|3963.2|3947.4|0
1585486800000|2020-03-29 13:00:00|4051.8|4035.6|4163.1|4146.5|4200.8|4184|3970.7|3954.9|0
1585573200000|2020-03-30 13:00:00|4407.8|4390.2|4219.2|4202.4|4557.6|4539.4|4201.3|4184.5|0
1585659600000|2020-03-31 13:00:00|4369.9|4352.5|4345.1|4327.7|4387.5|4369.9|4252.4|4235.4|0
1585746000000|2020-04-01 13:00:00|4126.7|4110.3|4217|4200.2|4251.9|4234.9|4125.8|4109.4|0
1585832400000|2020-04-02 13:00:00|4264.2|4247.2|4085.5|4069.1|4264.2|4247.2|4073.8|4057.6|0
1586095200000|2020-04-05 14:00:00|4163.9|4147.3|4281.9|4264.9|4318.4|4301.2|4163.9|4147.3|0
1586181600000|2020-04-06 14:00:00|4446.4|4428.6|4261.3|4244.3|4463.2|4445.4|4197.3|4180.5|0
1586268000000|2020-04-07 14:00:00|4109.2|4092.8|4185.6|4168.8|4228.8|4212|4062.7|4046.5|0
1586354400000|2020-04-08 14:00:00|4228.3|4211.5|4263.5|4246.5|4263.9|4246.9|4162|4145.4|0
1586786400000|2020-04-13 14:00:00|4280.6|4263.6|4373.5|4356.1|4373.5|4356.1|4242.7|4225.7|0
1586872800000|2020-04-14 14:00:00|4375|4357.6|4347.2|4329.8|4429.7|4412.1|4311|4293.8|0
1586959200000|2020-04-15 14:00:00|4249|4232|4292.5|4275.3|4300.6|4283.4|4223.2|4206.4|0
1587045600000|2020-04-16 14:00:00|4368.3|4350.9|4341.3|4323.9|4396|4378.4|4307.7|4290.5|0
1587304800000|2020-04-19 14:00:00|4307.5|4290.3|4239.4|4222.4|4347.1|4329.7|4236.9|4219.9|0
1587391200000|2020-04-20 14:00:00|4228.2|4211.4|4152.3|4135.7|4250.2|4233.2|4130.7|4114.3|0
1587477600000|2020-04-21 14:00:00|4068.2|4052|4175.5|4158.9|4194.5|4177.7|4040.3|4024.1|0
1587564000000|2020-04-22 14:00:00|4193.2|4176.4|4121.6|4105.2|4196.7|4179.9|4100.3|4083.9|0
1587650400000|2020-04-23 14:00:00|4118.6|4102.2|4139.8|4123.2|4181|4164.4|4113.6|4097.2|0
1587909600000|2020-04-26 14:00:00|4077.6|4061.4|4117.5|4101.1|4129|4112.6|4050.9|4034.7|0
1587996000000|2020-04-27 14:00:00|4131.8|4115.4|4116|4099.6|4204.6|4187.8|4078.2|4062|0
1588082400000|2020-04-28 14:00:00|4189.9|4173.1|4258.1|4241.1|4258.1|4241.1|4176.4|4159.8|0
1588168800000|2020-04-29 14:00:00|4329.3|4312.1|4394.8|4377.2|4412.2|4394.6|4297.7|4280.5|0
1588255200000|2020-04-30 14:00:00|4259.6|4242.6|4174.9|4158.3|4264.5|4247.5|4174.6|4158|0
1588514400000|2020-05-03 14:00:00|4099.3|4082.9|4207|4190.2|4222.9|4206.1|4065.3|4049.1|0
1588600800000|2020-05-04 14:00:00|4246.3|4229.3|4292.3|4275.1|4292.3|4275.1|4242.1|4225.1|0
1588687200000|2020-05-05 14:00:00|4265.3|4248.3|4259|4242|4269.1|4252.1|4219.1|4202.3|0
1588773600000|2020-05-06 14:00:00|4204.2|4187.4|4178|4161.4|4220.1|4203.3|4177.7|4161.1|0
1588860000000|2020-05-07 14:00:00|4220.5|4203.7|4225.8|4209|4252|4235|4210.5|4193.7|0
1589119200000|2020-05-10 14:00:00|4259.8|4242.8|4274.9|4257.9|4299.3|4282.1|4246.4|4229.4|0
1589205600000|2020-05-11 14:00:00|4238.6|4221.6|4191.3|4174.5|4244.6|4227.6|4162.3|4145.7|0
1589292000000|2020-05-12 14:00:00|4119.8|4103.4|4194.4|4177.6|4196.6|4179.8|4097|4080.6|0
1589378400000|2020-05-13 14:00:00|4126.9|4110.5|4116.3|4099.9|4152.1|4135.5|4112.1|4095.7|0
1589464800000|2020-05-14 14:00:00|4156.3|4139.7|4144.4|4127.8|4176.2|4159.6|4121.5|4105.1|0
1589724000000|2020-05-17 14:00:00|4166|4149.4|4110.9|4094.5|4174|4157.4|4110.9|4094.5|0
1589810400000|2020-05-18 14:00:00|4228.5|4211.7|4189|4172.2|4250|4233|4183.2|4166.6|0
1589896800000|2020-05-19 14:00:00|4146.5|4129.9|4206.3|4189.5|4214.1|4197.3|4135.2|4118.6|0
1589983200000|2020-05-20 14:00:00|4237|4220|4186.5|4169.7|4240.9|4223.9|4179.7|4163.1|0
1590069600000|2020-05-21 14:00:00|4182|4165.4|4146.4|4129.8|4213.1|4196.3|4142.8|4126.2|0
1590415200000|2020-05-25 14:00:00|4235.4|4218.4|4374.4|4357|4374.4|4357|4227.4|4210.6|0
1590501600000|2020-05-26 14:00:00|4451.9|4434.1|4611.4|4593|4707.9|4689.1|4449.5|4431.7|0
1590588000000|2020-05-27 14:00:00|4825.6|4806.4|4786.3|4767.1|4853.1|4833.7|4730.1|4711.3|0
1590674400000|2020-05-28 14:00:00|4668.8|4650.2|4631|4612.6|4691.2|4672.4|4623.2|4604.8|0
1590933600000|2020-05-31 14:00:00|4505.8|4487.8|4595.7|4577.3|4637.8|4619.2|4488.7|4470.7|0
1591020000000|2020-06-01 14:00:00|4637.5|4618.9|4630.3|4611.9|4644.4|4625.8|4594.8|4576.4|0
1591106400000|2020-06-02 14:00:00|4681.1|4662.5|4779.7|4760.7|4790.2|4771|4666.9|4648.3|0
1591192800000|2020-06-03 14:00:00|4920.2|4900.6|4837.3|4817.9|4941.3|4921.5|4794.4|4775.2|0
1591279200000|2020-06-04 14:00:00|4889.3|4869.7|4952.8|4933|4959.5|4939.7|4872.1|4852.7|0
1591624800000|2020-06-08 14:00:00|5189.4|5168.6|5195.5|5174.7|5215.6|5194.8|5127.7|5107.3|0
1591711200000|2020-06-09 14:00:00|5068|5047.8|5153.1|5132.5|5171.4|5150.8|5054.7|5034.5|0
1591797600000|2020-06-10 14:00:00|4996.3|4976.3|4871.2|4851.8|5027.5|5007.5|4871.1|4851.7|0
1591884000000|2020-06-11 14:00:00|4666.3|4647.7|4773.8|4754.8|4774.6|4755.6|4641.4|4622.8|0
1592143200000|2020-06-14 14:00:00|4729.1|4710.3|4661.8|4643.2|4795.3|4776.1|4653.8|4635.2|0
1592229600000|2020-06-15 14:00:00|4820.4|4801.2|4879.9|4860.5|4891.2|4871.6|4776.9|4757.9|0
1592316000000|2020-06-16 14:00:00|4856.4|4837|4859.7|4840.3|4880.6|4861.2|4801.6|4782.4|0
1592402400000|2020-06-17 14:00:00|4847.2|4827.8|4854|4834.6|4879.3|4859.9|4769|4750|0
1592488800000|2020-06-18 14:00:00|4893.7|4874.1|4844.5|4825.1|4916.7|4897.1|4829.7|4810.5|0
1592748000000|2020-06-21 14:00:00|4804.7|4785.5|4883.7|4864.3|4905.9|4886.3|4784.6|4765.5|0
1592834400000|2020-06-22 14:00:00|4898.8|4879.2|4843.6|4824.2|4913.1|4893.5|4800|4780.8|0
1592920800000|2020-06-23 14:00:00|4870.7|4851.3|4853.9|4834.5|4891.1|4871.5|4832.2|4813|0
1593007200000|2020-06-24 14:00:00|4755.2|4736.2|4713.8|4695|4788.2|4769|4707.9|4689.1|0
1593093600000|2020-06-25 14:00:00|4757.4|4738.4|4823.5|4804.3|4839.1|4819.7|4757.4|4738.4|0
1593352800000|2020-06-28 14:00:00|4706.3|4687.5|4725.8|4707|4758.1|4739.1|4683.6|4665|0
1593439200000|2020-06-29 14:00:00|4824.9|4805.7|4818.2|4799|4856.2|4836.8|4809.2|4790|0
1593525600000|2020-06-30 14:00:00|4827.2|4808|4832.2|4813|4850.4|4831|4786.5|4767.3|0
1593612000000|2020-07-01 14:00:00|4861.8|4842.4|4930.4|4910.8|4944.7|4924.9|4827.8|4808.6|0
1593698400000|2020-07-02 14:00:00|4990.3|4970.3|4937.7|4917.9|4994.5|4974.5|4898.9|4879.3|0
1593957600000|2020-07-05 14:00:00|4936.4|4916.6|4952.4|4932.6|4996.9|4976.9|4917.4|4897.8|0
1594044000000|2020-07-06 14:00:00|4997.4|4977.4|4904.3|4884.7|5002.7|4982.7|4892.5|4872.9|0
1594130400000|2020-07-07 14:00:00|4849.9|4830.5|4825.8|4806.6|4882.8|4863.4|4814.1|4794.9|0
1594216800000|2020-07-08 14:00:00|4843.6|4824.2|4840|4820.6|4862.7|4843.3|4831.5|4812.3|0
1594303200000|2020-07-09 14:00:00|4800.9|4781.7|4784.2|4765.2|4831.1|4811.9|4769.2|4750.2|0
1594562400000|2020-07-12 14:00:00|4899.3|4879.7|4872|4852.6|4923.4|4903.8|4844.7|4825.3|0
1594648800000|2020-07-13 14:00:00|4845.7|4826.3|4836.2|4816.8|4864.9|4845.5|4820.5|4801.3|0
1594735200000|2020-07-14 14:00:00|4865.2|4845.8|4896.9|4877.3|4904.4|4884.8|4838|4818.6|0
1594821600000|2020-07-15 14:00:00|4954.3|4934.5|4863.7|4844.3|4954.3|4934.5|4856.7|4837.3|0
1594908000000|2020-07-16 14:00:00|4898.5|4878.9|4873.5|4854.1|4901|4881.4|4861.5|4842.1|0
1595167200000|2020-07-19 14:00:00|4838.5|4819.1|4842.6|4823.2|4853.8|4834.4|4825.6|4806.4|0
1595253600000|2020-07-20 14:00:00|4861.2|4841.8|4975.1|4955.3|4978.7|4958.9|4848.4|4829|0
1595340000000|2020-07-21 14:00:00|4966.2|4946.4|4935.6|4915.8|4999.2|4979.2|4921.9|4902.3|0
1595426400000|2020-07-22 14:00:00|4917.5|4897.9|4946.8|4927|4964.7|4944.9|4906.1|4886.5|0
1595512800000|2020-07-23 14:00:00|4909.4|4889.8|4879.3|4859.9|4921.6|4902|4879.3|4859.9|0
1595772000000|2020-07-26 14:00:00|4882.5|4863.1|4860|4840.6|4885.7|4866.1|4836.8|4817.4|0
1595858400000|2020-07-27 14:00:00|4872.9|4853.5|4833.2|4814|4896.2|4876.6|4830.1|4810.9|0
1595944800000|2020-07-28 14:00:00|4860.4|4841|4873.6|4854.2|4921.9|4902.3|4847.1|4827.7|0
1596031200000|2020-07-29 14:00:00|4920.3|4900.7|4885.7|4866.1|4922.9|4903.3|4876.6|4857.2|0
1596117600000|2020-07-30 14:00:00|4831.6|4812.4|4739.5|4720.5|4831.6|4812.4|4737.7|4718.7|0
1596376800000|2020-08-02 14:00:00|4664.7|4646.1|4647.7|4629.1|4681.3|4662.7|4624.6|4606.2|0
1596463200000|2020-08-03 14:00:00|4750.5|4731.5|4740.4|4721.4|4784|4765|4732.7|4713.9|0
1596549600000|2020-08-04 14:00:00|4661.7|4643.1|4702.7|4683.9|4706.8|4688|4624.9|4606.5|0
1596636000000|2020-08-05 14:00:00|4716.5|4697.7|4714.6|4695.8|4748.6|4729.6|4693.2|4674.4|0
1596722400000|2020-08-06 14:00:00|4690|4671.2|4710.3|4691.5|4717.8|4699|4683.8|4665.2|0
1596981600000|2020-08-09 14:00:00|4751.4|4732.4|4836|4816.6|4844.2|4824.8|4751.4|4732.4|0
1597068000000|2020-08-10 14:00:00|4857|4837.6|4881.4|4862|4936.6|4916.8|4853.1|4833.7|0
1597154400000|2020-08-11 14:00:00|4988.3|4968.3|4924.4|4904.8|4998.2|4978.2|4900.4|4880.8|0
1597240800000|2020-08-12 14:00:00|4949.3|4929.5|4871.1|4851.7|4955.3|4935.5|4862.5|4843.1|0
1597327200000|2020-08-13 14:00:00|4916.2|4896.6|4892|4872.4|4923.8|4904.2|4857.8|4838.4|0
1597586400000|2020-08-16 14:00:00|4832.3|4813.1|4811.2|4792|4839.1|4819.7|4796.1|4776.9|0
1597672800000|2020-08-17 14:00:00|4769.9|4750.9|4782.7|4763.7|4801.6|4782.4|4734.9|4715.9|0
1597759200000|2020-08-18 14:00:00|4778.8|4759.8|4834.5|4815.3|4846.7|4827.3|4772.3|4753.3|0
1597845600000|2020-08-19 14:00:00|4790.5|4771.3|4806|4786.8|4818.2|4799|4777.4|4758.4|0
1597932000000|2020-08-20 14:00:00|4861.5|4842.1|4789.4|4770.2|4880.8|4861.4|4783.5|4764.5|0
1598191200000|2020-08-23 14:00:00|4777.7|4758.7|4762.9|4743.9|4777.7|4758.7|4746.4|4727.4|0
1598277600000|2020-08-24 14:00:00|4851.4|4832|4871.7|4852.3|4903.8|4884.2|4841.1|4821.7|0
1598364000000|2020-08-25 14:00:00|4842.2|4822.8|4813.8|4794.6|4842.2|4822.8|4774.7|4755.7|0
1598450400000|2020-08-26 14:00:00|4796|4776.8|4792.5|4773.3|4829.6|4810.4|4777.1|4758.1|0
1598536800000|2020-08-27 14:00:00|4805.7|4786.5|4808.8|4789.6|4843.2|4823.8|4793.5|4774.3|0
1598796000000|2020-08-30 14:00:00|4805.9|4786.7|4775.9|4756.9|4818.2|4799|4770.8|4751.8|0
1598882400000|2020-08-31 14:00:00|4695.2|4676.4|4671.6|4653|4695.2|4676.4|4624.6|4606.2|0
1598968800000|2020-09-01 14:00:00|4688.1|4669.3|4716.5|4697.7|4734.6|4715.6|4671.2|4652.6|0
1599055200000|2020-09-02 14:00:00|4782.9|4763.9|4781.6|4762.6|4816.9|4797.7|4771.3|4752.3|0
1599141600000|2020-09-03 14:00:00|4674.4|4655.8|4645.2|4626.6|4693.2|4674.4|4638.9|4620.3|0
1599400800000|2020-09-06 14:00:00|4623.4|4605|4675|4656.4|4709.1|4690.3|4599.2|4580.8|0
1599487200000|2020-09-07 14:00:00|4724.8|4706|4733.3|4714.5|4738.5|4719.5|4696.9|4678.1|0
1599573600000|2020-09-08 14:00:00|4613.3|4594.9|4617.5|4599.1|4636.4|4617.8|4599.7|4581.3|0
1599660000000|2020-09-09 14:00:00|4663.8|4645.2|4618.1|4599.7|4663.8|4645.2|4600.7|4582.3|0
1599746400000|2020-09-10 14:00:00|4574.6|4556.4|4585.7|4567.3|4595.4|4577|4567.5|4549.3|0
1600005600000|2020-09-13 14:00:00|4581.5|4563.3|4567.3|4549.1|4599.8|4581.4|4557.4|4539.2|0
1600092000000|2020-09-14 14:00:00|4561.7|4543.5|4512|4494|4561.7|4543.5|4508.8|4490.8|0
1600178400000|2020-09-15 14:00:00|4535.5|4517.3|4532.7|4514.7|4546.4|4528.2|4507.1|4489.1|0
1600264800000|2020-09-16 14:00:00|4539.4|4521.2|4521.2|4503.2|4544.6|4526.4|4515.9|4497.9|0
1600351200000|2020-09-17 14:00:00|4519.2|4501.2|4502.8|4484.8|4520.4|4502.4|4495.9|4477.9|0
1600610400000|2020-09-20 14:00:00|4476.2|4458.4|4430.4|4412.8|4493.7|4475.7|4421.7|4404.1|0
1600696800000|2020-09-21 14:00:00|4372|4354.6|4366.3|4348.9|4391.9|4374.3|4360.2|4342.8|0
1600783200000|2020-09-22 14:00:00|4410.7|4393.1|4466.1|4448.3|4466.8|4449|4406.3|4388.7|0
1600869600000|2020-09-23 14:00:00|4390.6|4373|4462|4444.2|4466.8|4449|4381.8|4364.4|0
1600956000000|2020-09-24 14:00:00|4588.1|4569.7|4609.6|4591.2|4637|4618.4|4571.9|4553.7|0
1601215200000|2020-09-27 14:00:00|4621.6|4603.2|4599.2|4580.8|4621.6|4603.2|4577.5|4559.3|0
1601301600000|2020-09-28 14:00:00|4615.4|4597|4574.9|4556.7|4644|4625.4|4565.3|4547.1|0
1601388000000|2020-09-29 14:00:00|4514.7|4496.7|4492.1|4474.1|4532.3|4514.3|4477.8|4460|0
1601474400000|2020-09-30 14:00:00|4494.9|4476.9|4511.9|4493.9|4536.3|4518.1|4489.7|4471.7|0
1601560800000|2020-10-01 14:00:00|4494.8|4476.8|4440.9|4423.1|4505.3|4487.3|4436.3|4418.5|0
1601816400000|2020-10-04 13:00:00|4557.4|4539.2|4607.9|4589.5|4614.6|4596.2|4557.4|4539.2|0
1601902800000|2020-10-05 13:00:00|4614.5|4596.1|4625.3|4606.9|4626.5|4608.1|4573.4|4555.2|0
1601989200000|2020-10-06 13:00:00|4635|4616.4|4725.4|4706.6|4727.6|4708.8|4614.6|4596.2|0
1602075600000|2020-10-07 13:00:00|4786.8|4767.6|4782.8|4763.8|4802.4|4783.2|4757.8|4738.8|0
1602162000000|2020-10-08 13:00:00|4813.3|4794.1|4803|4783.8|4813.3|4794.1|4760.9|4741.9|0
1602421200000|2020-10-11 13:00:00|4776.7|4757.7|4833.9|4814.7|4841.8|4822.4|4758.7|4739.7|0
1602507600000|2020-10-12 13:00:00|4942.7|4922.9|4936.3|4916.5|4969.3|4949.5|4902|4882.4|0
1602594000000|2020-10-13 13:00:00|4886.7|4867.1|4885.5|4865.9|4894.9|4875.3|4866.9|4847.5|0
1602680400000|2020-10-14 13:00:00|4875.5|4856.1|4909.1|4889.5|4936.3|4916.5|4873.6|4854.2|0
1602766800000|2020-10-15 13:00:00|4919.5|4899.9|4899.9|4880.3|4937.2|4917.4|4889.8|4870.2|0
1603026000000|2020-10-18 13:00:00|4953.9|4934.1|4962.3|4942.5|4966.2|4946.4|4919.4|4899.8|0
1603112400000|2020-10-19 13:00:00|4948.4|4928.6|4889.1|4869.5|4963.8|4944|4882.9|4863.5|0
1603198800000|2020-10-20 13:00:00|4880.9|4861.5|4940.4|4920.6|4945.9|4926.1|4878.9|4859.5|0
1603285200000|2020-10-21 13:00:00|4869.1|4849.7|4883.6|4864.2|4905.1|4885.5|4852|4832.6|0
1603371600000|2020-10-22 13:00:00|4928.4|4908.8|4937.7|4917.9|4938.4|4918.6|4905|4885.4|0
1603630800000|2020-10-25 13:00:00|4942.8|4923|4922|4902.4|4954.3|4934.5|4910.8|4891.2|0
1603717200000|2020-10-26 13:00:00|4884.1|4864.7|4859.5|4840.1|4884.1|4864.7|4833.6|4814.4|0
1603803600000|2020-10-27 13:00:00|4782.9|4763.9|4820.7|4801.5|4826.1|4806.9|4773.4|4754.4|0
1603890000000|2020-10-28 13:00:00|4735.7|4716.7|4741.1|4722.1|4767.4|4748.4|4715.5|4696.7|0
1603976400000|2020-10-29 13:00:00|4758.2|4739.2|4761.1|4742.1|4800.7|4781.5|4754.3|4735.3|0
1604235600000|2020-11-01 13:00:00|4717.9|4699.1|4773|4754|4788.1|4768.9|4692.7|4673.9|0
1604322000000|2020-11-02 13:00:00|4796.9|4777.7|4828.4|4809.2|4868.5|4849.1|4789.7|4770.5|0
1604408400000|2020-11-03 13:00:00|4820|4800.8|4777.5|4758.5|4842.6|4823.2|4736.6|4717.6|0
1604494800000|2020-11-04 13:00:00|4799.5|4780.3|4852.4|4833|4861.1|4841.7|4767.5|4748.5|0
1604581200000|2020-11-05 13:00:00|4894.3|4874.7|4877.3|4857.9|4908.3|4888.7|4849.6|4830.2|0
1604840400000|2020-11-08 13:00:00|4905.1|4885.5|4925.7|4906.1|4941.7|4921.9|4897.8|4878.2|0
1604926800000|2020-11-09 13:00:00|5115.3|5094.9|5116|5095.6|5169.9|5149.3|5082.7|5062.5|0
1605013200000|2020-11-10 13:00:00|5190.5|5169.7|5241.8|5220.8|5243.3|5222.3|5189.8|5169|0
1605099600000|2020-11-11 13:00:00|5216.5|5195.7|5153|5132.4|5220.6|5199.8|5147.3|5126.7|0
1605186000000|2020-11-12 13:00:00|5143.8|5123.2|5152.7|5132.1|5158.3|5137.7|5113.3|5092.9|0
1605445200000|2020-11-15 13:00:00|5224.2|5203.4|5227.1|5206.3|5229|5208.2|5213.3|5192.5|0
1605531600000|2020-11-16 13:00:00|5266.4|5245.4|5296.1|5274.9|5320.7|5299.5|5259.2|5238.2|0
1605618000000|2020-11-17 13:00:00|5324.5|5303.3|5382|5360.6|5400.6|5379|5315|5293.8|0
1605704400000|2020-11-18 13:00:00|5392.8|5371.2|5436.2|5414.4|5442.6|5420.8|5369.8|5348.4|0
1605790800000|2020-11-19 13:00:00|5430.3|5408.7|5471|5449.2|5480.7|5458.9|5419.1|5397.5|0
1606050000000|2020-11-22 13:00:00|5447.1|5425.3|5466.6|5444.8|5483.9|5462.1|5434.4|5412.8|0
1606136400000|2020-11-23 13:00:00|5508.1|5486.1|5586.9|5564.5|5595.1|5572.7|5508.1|5486.1|0
1606222800000|2020-11-24 13:00:00|5651.9|5629.3|5687.6|5664.8|5702.5|5679.7|5647.6|5625|0
1606309200000|2020-11-25 13:00:00|5610.8|5588.4|5596.5|5574.1|5636|5613.6|5593|5570.6|0
1606395600000|2020-11-26 13:00:00|5578.1|5555.9|5569.4|5547.2|5598.1|5575.7|5539.1|5516.9|0
1606654800000|2020-11-29 13:00:00|5598.6|5576.2|5514.4|5492.4|5608.2|5585.8|5485.2|5463.4|0
1606741200000|2020-11-30 13:00:00|5465.9|5444.1|5529.5|5507.5|5560.2|5538|5439.8|5418|0
1606827600000|2020-12-01 13:00:00|5523|5501|5530.1|5508.1|5536.1|5514|5488|5466|0
1606914000000|2020-12-02 13:00:00|5522.8|5500.8|5510.1|5488.1|5530.1|5508.1|5497.1|5475.1|0
1607000400000|2020-12-03 13:00:00|5517.5|5495.5|5556.9|5534.7|5569.5|5547.3|5517.5|5495.5|0
1607259600000|2020-12-06 13:00:00|5567.5|5545.3|5558.7|5536.5|5591.1|5568.7|5528.4|5506.4|0
1607346000000|2020-12-07 13:00:00|5515.1|5493.1|5580.4|5558.2|5583.4|5561.2|5515.1|5493.1|0
1607432400000|2020-12-08 13:00:00|5591.4|5569|5613.6|5591.2|5620.9|5598.5|5587.5|5565.1|0
1607518800000|2020-12-09 13:00:00|5629.8|5607.4|5592|5569.6|5632|5609.6|5581.3|5559.1|0
1607605200000|2020-12-10 13:00:00|5547.6|5525.4|5550.2|5528|5570.4|5548.2|5527.4|5505.4|0
1607864400000|2020-12-13 13:00:00|5572.9|5550.7|5614.4|5592|5636|5613.6|5554.3|5532.1|0
1607950800000|2020-12-14 13:00:00|5592|5569.6|5556.3|5534.1|5599.5|5577.1|5549.6|5527.4|0
1608037200000|2020-12-15 13:00:00|5616.2|5593.8|5611.7|5589.3|5655.7|5633.1|5607.1|5584.7|0
1608123600000|2020-12-16 13:00:00|5633.6|5611.2|5663.1|5640.5|5674.2|5651.6|5623.2|5600.8|0
1608210000000|2020-12-17 13:00:00|5622.8|5600.4|5553.2|5531|5622.8|5600.4|5547.2|5525|0
1608469200000|2020-12-20 13:00:00|5500.2|5478.2|5533.1|5511.1|5550|5527.8|5485.7|5463.9|0
1608555600000|2020-12-21 13:00:00|5515.5|5493.5|5461.9|5440.1|5543.7|5521.5|5456.9|5435.1|0
1608642000000|2020-12-22 13:00:00|5511.1|5489.1|5507.7|5485.7|5533.8|5511.8|5498|5476|0
1608728400000|2020-12-23 13:00:00|5574|5551.8|5542.1|5519.9|5580.8|5558.6|5540.4|5518.2|0
1609160400000|2020-12-28 13:00:00|5583.9|5561.7|5555.3|5533.1|5586.3|5563.9|5545.5|5523.3|0
1609246800000|2020-12-29 13:00:00|5540.3|5518.1|5517.8|5495.8|5540.3|5518.1|5497.2|5475.2|0
1609333200000|2020-12-30 13:00:00|5532.1|5510.1|5476.9|5455.1|5538.7|5516.5|5473.2|5451.4|0
1609678800000|2021-01-03 13:00:00|5496.9|5474.9|5524.3|5502.3|5528.8|5506.8|5474.3|5452.5|0
1609765200000|2021-01-04 13:00:00|5458.7|5436.9|5471.9|5450.1|5487.3|5465.3|5451.7|5429.9|0
1609851600000|2021-01-05 13:00:00|5457.7|5435.9|5435.6|5414|5478|5456.2|5412.7|5391.1|0
1609938000000|2021-01-06 13:00:00|5562.6|5540.4|5599.1|5576.7|5620|5597.6|5531.7|5509.7|0
1610024400000|2021-01-07 13:00:00|5610.6|5588.2|5624.5|5602.1|5627.5|5605.1|5588.3|5565.9|0
1610283600000|2021-01-10 13:00:00|5625.4|5603|5624.8|5602.4|5644.8|5622.2|5608.8|5586.4|0
1610370000000|2021-01-11 13:00:00|5633.8|5611.4|5674.9|5652.3|5702.6|5679.8|5633.8|5611.4|0
1610456400000|2021-01-12 13:00:00|5637.7|5615.1|5676.7|5654.1|5680.6|5658|5637.7|5615.1|0
1610542800000|2021-01-13 13:00:00|5682.2|5659.6|5722.7|5699.9|5727.7|5704.9|5660.6|5638|0
1610629200000|2021-01-14 13:00:00|5717.9|5695.1|5712.2|5689.4|5754.7|5731.7|5707.4|5684.6|0
1610888400000|2021-01-17 13:00:00|5682.5|5659.9|5646.2|5623.6|5693|5670.2|5628.6|5606.2|0
1610974800000|2021-01-18 13:00:00|5696.2|5673.4|5719.2|5696.4|5745.4|5722.4|5690.5|5667.7|0
1611061200000|2021-01-19 13:00:00|5730.4|5707.6|5703.4|5680.6|5746.1|5723.1|5697.9|5675.1|0
1611147600000|2021-01-20 13:00:00|5749.8|5726.8|5758.8|5735.8|5772.7|5749.7|5744.8|5721.8|0
1611234000000|2021-01-21 13:00:00|5739.7|5716.7|5720.4|5697.6|5745.1|5722.1|5716.4|5693.6|0
1611493200000|2021-01-24 13:00:00|5740.7|5717.7|5726.9|5704.1|5754.6|5731.6|5709.6|5686.8|0
1611666000000|2021-01-26 13:00:00|5754.5|5731.5|5742.7|5719.7|5775.7|5752.7|5725.3|5702.5|0
1611752400000|2021-01-27 13:00:00|5643.7|5621.1|5649|5626.4|5652|5629.4|5580.3|5558.1|0
1611838800000|2021-01-28 13:00:00|5696.8|5674|5583|5560.8|5711.2|5688.4|5553.8|5531.6|0
1612098000000|2021-01-31 13:00:00|5477.6|5455.8|5617.1|5594.7|5633|5610.6|5447.4|5425.6|0
1612184400000|2021-02-01 13:00:00|5675.3|5652.7|5719.1|5696.3|5734.5|5711.7|5659.8|5637.2|0
1612270800000|2021-02-02 13:00:00|5778|5755|5815.5|5792.3|5836.8|5813.4|5768.6|5745.6|0
1612357200000|2021-02-03 13:00:00|5816.6|5793.4|5779.6|5756.6|5816.6|5793.4|5755.1|5732.1|0
1612443600000|2021-02-04 13:00:00|5858.8|5835.4|5880.5|5857.1|5886|5862.6|5845.2|5821.8|0
1612702800000|2021-02-07 13:00:00|5886.2|5862.8|5910.4|5886.8|5923.1|5899.5|5883.6|5860.2|0
1612789200000|2021-02-08 13:00:00|5895.2|5871.6|5870|5846.6|5926.6|5903|5856.4|5833|0
1612875600000|2021-02-09 13:00:00|5899|5875.4|5865|5841.6|5917.7|5894.1|5856.6|5833.2|0
1612962000000|2021-02-10 13:00:00|5822.2|5799|5874.9|5851.5|5889|5865.4|5817.3|5794.1|0
1613048400000|2021-02-11 13:00:00|5866|5842.6|5836|5812.8|5881.6|5858.2|5832.7|5809.5|0
1613307600000|2021-02-14 13:00:00|5883.9|5860.5|5903.3|5879.7|5912.4|5888.8|5865.6|5842.2|0
1613394000000|2021-02-15 13:00:00|5939.4|5915.6|5912|5888.4|5954.5|5930.7|5889.2|5865.6|0
1613480400000|2021-02-16 13:00:00|5952.5|5928.7|5923.3|5899.7|5977.1|5953.3|5906.9|5883.3|0
1613566800000|2021-02-17 13:00:00|5939|5915.2|5926|5902.4|5952.8|5929|5913.4|5889.8|0
1613653200000|2021-02-18 13:00:00|5911.5|5887.9|5865.3|5841.9|5911.5|5887.9|5837.2|5813.8|0
1613912400000|2021-02-21 13:00:00|5883.1|5859.7|5860.5|5837.1|5883.1|5859.7|5837.7|5814.3|0
1613998800000|2021-02-22 13:00:00|5843.4|5820|5930.5|5906.9|5930.5|5906.9|5826.2|5803|0
1614085200000|2021-02-23 13:00:00|5916.3|5892.7|5907.8|5884.2|5938.7|5914.9|5891.2|5867.6|0
1614171600000|2021-02-24 13:00:00|5956.7|5932.9|5959.1|5935.3|5980.5|5956.7|5933.2|5909.6|0
1614258000000|2021-02-25 13:00:00|5903.6|5880|5829.5|5806.3|5903.6|5880|5817.7|5794.5|0
1614517200000|2021-02-28 13:00:00|5849.8|5826.4|5922.1|5898.5|5939.7|5915.9|5842.3|5818.9|0
1614603600000|2021-03-01 13:00:00|6016.6|5992.6|5971|5947.2|6016.6|5992.6|5962.1|5938.3|0
1614690000000|2021-03-02 13:00:00|5941.7|5917.9|6029.2|6005.2|6036|6012|5941.7|5917.9|0
1614776400000|2021-03-03 13:00:00|6089.7|6065.3|6081.8|6057.6|6092.5|6068.1|6008.9|5984.9|0
1614862800000|2021-03-04 13:00:00|6098.3|6073.9|6084.4|6060.2|6125.1|6100.7|6033.7|6009.7|0
1615122000000|2021-03-07 13:00:00|6206.5|6181.7|6131.5|6107.1|6211|6186.2|6125|6100.6|0
1615208400000|2021-03-08 13:00:00|6222.3|6197.5|6184.6|6160|6252.1|6227.1|6173.5|6148.9|0
1615294800000|2021-03-09 13:00:00|6175|6150.4|6128.9|6104.5|6201.6|6176.8|6113.1|6088.7|0
1615381200000|2021-03-10 13:00:00|6148.3|6123.7|6073.8|6049.6|6151|6126.4|6036.3|6012.3|0
1615467600000|2021-03-11 13:00:00|6116|6091.6|6093.2|6068.8|6128.9|6104.5|6081.1|6056.9|0
1615726800000|2021-03-14 13:00:00|6095.3|6070.9|6113.3|6088.9|6138.5|6113.9|6053.4|6029.2|0
1615813200000|2021-03-15 13:00:00|6122.4|6098|6156.8|6132.2|6182.5|6157.9|6095.4|6071|0
1615899600000|2021-03-16 13:00:00|6144.3|6119.7|6128.7|6104.3|6159.4|6134.8|6090.1|6065.7|0
1615986000000|2021-03-17 13:00:00|6120.8|6096.4|6082.8|6058.6|6130.4|6106|6068|6043.8|0
1616072400000|2021-03-18 13:00:00|6048.9|6024.7|6062.6|6038.4|6103.4|6079|6045.4|6021.2|0
1616331600000|2021-03-21 13:00:00|6029.1|6005.1|6070.9|6046.7|6090.3|6065.9|6006.9|5982.9|0
1616418000000|2021-03-22 13:00:00|6034.6|6010.6|6044|6019.8|6075.9|6051.7|6016.4|5992.4|0
1616504400000|2021-03-23 13:00:00|6054.1|6029.9|6071.2|6047|6079.8|6055.6|6032.5|6008.5|0
1616590800000|2021-03-24 13:00:00|6046.3|6022.1|6043.3|6019.1|6092|6067.6|6037.9|6013.7|0
1616677200000|2021-03-25 13:00:00|6092.3|6067.9|6091.5|6067.1|6115.5|6091.1|6071|6046.8|0
1616936400000|2021-03-28 13:00:00|6113.9|6089.5|6060|6035.8|6127.7|6103.3|6044.2|6020|0
1617022800000|2021-03-29 13:00:00|6079|6054.8|6034.7|6010.7|6087.5|6063.1|6011.1|5987.1|0
1617109200000|2021-03-30 13:00:00|6054.4|6030.2|6088|6063.6|6138.6|6114|6051.4|6027.2|0
1617195600000|2021-03-31 13:00:00|6050|6025.8|6092.2|6067.8|6094.3|6069.9|6037.7|6013.5|0
1617631200000|2021-04-05 14:00:00|6125.2|6100.8|6121.8|6097.4|6157|6132.4|6113|6088.6|0
1617717600000|2021-04-06 14:00:00|6109.5|6085.1|6128.5|6104.1|6138.7|6114.1|6097.8|6073.4|0
1617804000000|2021-04-07 14:00:00|6181.2|6156.6|6198.3|6173.5|6248.5|6223.5|6174.7|6150.1|0
1617890400000|2021-04-08 14:00:00|6186.2|6161.6|6200.5|6175.7|6202.9|6178.1|6164.2|6139.6|0
1618149600000|2021-04-11 14:00:00|6198.5|6173.7|6198.1|6173.3|6219|6194.2|6184.4|6159.8|0
1618236000000|2021-04-12 14:00:00|6203.4|6178.6|6215.7|6190.9|6227.2|6202.4|6194.8|6170|0
1618322400000|2021-04-13 14:00:00|6209.5|6184.7|6235.3|6210.5|6238.9|6213.9|6185.4|6160.8|0
1618408800000|2021-04-14 14:00:00|6205.7|6180.9|6264.3|6239.3|6270.2|6245.2|6195.8|6171|0
1618495200000|2021-04-15 14:00:00|6231.7|6206.9|6227.7|6202.9|6247|6222|6202.8|6178|0
1618754400000|2021-04-18 14:00:00|6264.1|6239.1|6266.4|6241.4|6280.5|6255.5|6248.7|6223.7|0
1618840800000|2021-04-19 14:00:00|6235.8|6211|6197.8|6173|6242.1|6217.1|6196.7|6171.9|0
1618927200000|2021-04-20 14:00:00|6109|6084.6|6169|6144.4|6171.6|6147|6094.4|6070|0
1619013600000|2021-04-21 14:00:00|6184.5|6159.9|6202.1|6177.3|6209.4|6184.6|6163.6|6139|0
1619100000000|2021-04-22 14:00:00|6205.7|6180.9|6231.3|6206.5|6234.1|6209.3|6204.7|6179.9|0
1619359200000|2021-04-25 14:00:00|6265.4|6240.4|6239.8|6214.8|6285.5|6260.5|6232.5|6207.7|0
1619445600000|2021-04-26 14:00:00|6208.7|6183.9|6240|6215|6241.9|6216.9|6197.1|6172.3|0
1619532000000|2021-04-27 14:00:00|6282.1|6257.1|6308.4|6283.2|6318|6292.8|6266.7|6241.7|0
1619618400000|2021-04-28 14:00:00|6324|6298.8|6299.6|6274.4|6324|6298.8|6290|6264.8|0
1619704800000|2021-04-29 14:00:00|6266.1|6241.1|6253.8|6228.8|6295.2|6270|6246.4|6221.4|0
1619964000000|2021-05-02 14:00:00|6297.9|6272.7|6348.2|6322.8|6354.7|6329.3|6297.9|6272.7|0
1620050400000|2021-05-03 14:00:00|6339.5|6314.1|6341.3|6315.9|6345.6|6320.2|6306|6280.8|0
1620136800000|2021-05-04 14:00:00|6373.2|6347.8|6380.3|6354.9|6410|6384.4|6362.4|6337|0
1620223200000|2021-05-05 14:00:00|6390.7|6365.1|6335.9|6310.7|6390.7|6365.1|6318.5|6293.3|0
1620309600000|2021-05-06 14:00:00|6325.5|6300.3|6363.4|6338|6386.9|6361.5|6325.5|6300.3|0
1620568800000|2021-05-09 14:00:00|6365.5|6340.1|6396.9|6371.3|6414.9|6389.3|6361.9|6336.5|0
1620655200000|2021-05-10 14:00:00|6400.3|6374.7|6346.4|6321|6411.3|6385.7|6328.2|6303|0
1620741600000|2021-05-11 14:00:00|6289.2|6264|6302.4|6277.2|6317.8|6292.6|6252.4|6227.4|0
1620828000000|2021-05-12 14:00:00|6257.7|6232.7|6272.2|6247.2|6299.2|6274|6239.1|6214.1|0
1620914400000|2021-05-13 14:00:00|6369.5|6344.1|6348.8|6323.4|6387.3|6361.9|6335|6309.8|0
1621173600000|2021-05-16 14:00:00|6337.2|6312|6326.7|6301.5|6374.2|6348.8|6323.2|6298|0
1621260000000|2021-05-17 14:00:00|6342.2|6316.8|6370.6|6345.2|6379.8|6354.4|6340.4|6315|0
1621346400000|2021-05-18 14:00:00|6279.6|6254.6|6246.1|6221.1|6307.6|6282.4|6238.7|6213.7|0
1621432800000|2021-05-19 14:00:00|6285.3|6260.3|6367.9|6342.5|6382.2|6356.8|6276|6251|0
1621519200000|2021-05-20 14:00:00|6396.9|6371.3|6378|6352.6|6407.6|6382|6361.9|6336.5|0
1621778400000|2021-05-23 14:00:00|6405.4|6379.8|6419.1|6393.5|6439.5|6413.7|6376.9|6351.5|0
1621864800000|2021-05-24 14:00:00|6438|6412.2|6481.1|6455.3|6484.4|6458.6|6432.5|6406.9|0
1621951200000|2021-05-25 14:00:00|6483.3|6457.5|6509.2|6483.2|6523.2|6497.2|6483.3|6457.5|0
1622037600000|2021-05-26 14:00:00|6474.8|6449|6485.6|6459.8|6514.4|6488.4|6474.8|6449|0
1622124000000|2021-05-27 14:00:00|6502.3|6476.3|6568.8|6542.6|6570.6|6544.4|6496.5|6470.5|0
1622383200000|2021-05-30 14:00:00|6584|6557.8|6530.9|6504.9|6584|6557.8|6521.9|6495.9|0
1622469600000|2021-05-31 14:00:00|6492.4|6466.4|6490.3|6464.3|6501.2|6475.2|6458.7|6432.9|0
1622556000000|2021-06-01 14:00:00|6476.2|6450.4|6519.4|6493.4|6525.5|6499.5|6474.3|6448.5|0
1622642400000|2021-06-02 14:00:00|6553.9|6527.7|6591.9|6565.5|6611.4|6585|6553.9|6527.7|0
1622728800000|2021-06-03 14:00:00|6621.1|6594.7|6674.1|6647.5|6681.8|6655.2|6614|6587.6|0
1622988000000|2021-06-06 14:00:00|6630|6603.6|6602|6575.6|6631.3|6604.9|6585.5|6559.3|0
1623074400000|2021-06-07 14:00:00|6619.1|6592.7|6611.1|6584.7|6625.9|6599.5|6568.8|6542.6|0
1623160800000|2021-06-08 14:00:00|6576.8|6550.6|6574.8|6548.6|6616.7|6590.3|6563.5|6537.3|0
1623247200000|2021-06-09 14:00:00|6564.1|6537.9|6607.2|6580.8|6611.5|6585.1|6548.2|6522|0
1623333600000|2021-06-10 14:00:00|6540|6513.8|6547.6|6521.4|6561.8|6535.6|6522.1|6496.1|0
1623679200000|2021-06-14 14:00:00|6596.4|6570|6639.4|6612.8|6647.1|6620.5|6577.1|6550.9|0
1623765600000|2021-06-15 14:00:00|6656.2|6629.6|6687.8|6661.2|6694|6667.2|6649.6|6623|0
1623852000000|2021-06-16 14:00:00|6702.3|6675.5|6736.4|6709.6|6767.4|6740.4|6696.7|6669.9|0
1623938400000|2021-06-17 14:00:00|6700.3|6673.5|6697.9|6671.1|6732.6|6705.8|6686.5|6659.9|0
1624197600000|2021-06-20 14:00:00|6529.3|6503.3|6468.7|6442.9|6535.8|6509.8|6453.9|6428.1|0
1624284000000|2021-06-21 14:00:00|6579.6|6553.4|6597.1|6570.7|6627|6600.6|6556.1|6529.9|0
1624370400000|2021-06-22 14:00:00|6551.2|6525|6518.7|6492.7|6553.3|6527.1|6509.9|6483.9|0
1624456800000|2021-06-23 14:00:00|6498.5|6472.5|6455.1|6429.3|6498.5|6472.5|6449.4|6423.6|0
1624543200000|2021-06-24 14:00:00|6534.4|6508.4|6515.6|6489.6|6545.6|6519.4|6491.6|6465.6|0
1624802400000|2021-06-27 14:00:00|6487.7|6461.9|6501.1|6475.1|6504.8|6478.8|6456.4|6430.6|0
1624888800000|2021-06-28 14:00:00|6450.7|6424.9|6517.6|6491.6|6517.6|6491.6|6445.1|6419.3|0
1624975200000|2021-06-29 14:00:00|6557.3|6531.1|6531.7|6505.7|6573.9|6547.7|6519.4|6493.4|0
1625061600000|2021-06-30 14:00:00|6503.9|6477.9|6470.9|6445.1|6514.4|6488.4|6456.2|6430.4|0
1625148000000|2021-07-01 14:00:00|6494.1|6468.1|6501.4|6475.4|6522.4|6496.4|6482|6456.2|0
1625407200000|2021-07-04 14:00:00|6498.1|6472.1|6482.3|6456.5|6509.4|6483.4|6471.3|6445.5|0
1625493600000|2021-07-05 14:00:00|6500.2|6474.2|6453.7|6427.9|6521.5|6495.5|6451.3|6425.5|0
1625580000000|2021-07-06 14:00:00|6439.3|6413.5|6487.4|6461.6|6500.6|6474.6|6432.7|6407.1|0
1625666400000|2021-07-07 14:00:00|6510|6484|6493.1|6467.1|6533.9|6507.9|6472.3|6446.5|0
1625752800000|2021-07-08 14:00:00|6420.2|6394.6|6407.2|6381.6|6423.8|6398.2|6378.5|6353.1|0
1626012000000|2021-07-11 14:00:00|6486.9|6461.1|6471.3|6445.5|6491.2|6465.2|6457.2|6431.4|0
1626098400000|2021-07-12 14:00:00|6511.7|6485.7|6457.1|6431.3|6524.7|6498.7|6449.3|6423.5|0
1626184800000|2021-07-13 14:00:00|6439|6413.2|6452.9|6427.1|6474.7|6448.9|6426.6|6401|0
1626271200000|2021-07-14 14:00:00|6427.5|6401.9|6394.9|6369.3|6449.9|6424.1|6393|6367.4|0
1626357600000|2021-07-15 14:00:00|6382.6|6357.2|6398.3|6372.7|6405.1|6379.5|6371.4|6346|0
1626616800000|2021-07-18 14:00:00|6306.8|6281.6|6359.2|6333.8|6364.3|6338.9|6286.6|6261.6|0
1626703200000|2021-07-19 14:00:00|6244.1|6219.1|6348.2|6322.8|6362.6|6337.2|6241.4|6216.4|0
1626789600000|2021-07-20 14:00:00|6395.1|6369.5|6400.4|6374.8|6431.6|6406|6389.7|6364.1|0
1626876000000|2021-07-21 14:00:00|6446.2|6420.4|6456.7|6430.9|6464.1|6438.3|6427.4|6401.8|0
1626962400000|2021-07-22 14:00:00|6420|6394.4|6426.8|6401.2|6445.9|6420.1|6416.1|6390.5|0
1627221600000|2021-07-25 14:00:00|6441.8|6416|6432.1|6406.5|6454.8|6429|6420.9|6395.3|0
1627308000000|2021-07-26 14:00:00|6449|6423.2|6469.2|6443.4|6489.3|6463.3|6442|6416.2|0
1627394400000|2021-07-27 14:00:00|6466.4|6440.6|6426.5|6400.9|6477.9|6452.1|6405.5|6379.9|0
1627480800000|2021-07-28 14:00:00|6397.3|6371.7|6417.3|6391.7|6430|6404.4|6396.7|6371.1|0
1627567200000|2021-07-29 14:00:00|6437.9|6412.2|6428.6|6403|6455.8|6430|6417.3|6391.7|0
1627826400000|2021-08-01 14:00:00|6458.7|6432.9|6537.5|6511.5|6565.4|6539.2|6458.1|6432.3|0
1627912800000|2021-08-02 14:00:00|6518|6492|6510.7|6484.7|6540.5|6514.3|6496.7|6470.7|0
1627999200000|2021-08-03 14:00:00|6538.9|6512.7|6536.7|6510.7|6545|6518.8|6501.1|6475.1|0
1628085600000|2021-08-04 14:00:00|6546.1|6519.9|6587.4|6561.2|6587.4|6561.2|6540.5|6514.3|0
1628172000000|2021-08-05 14:00:00|6604.3|6577.9|6602.8|6576.4|6619|6592.6|6589.4|6563|0
1628431200000|2021-08-08 14:00:00|6677.7|6651.1|6716.5|6689.7|6739.3|6712.3|6677.7|6651.1|0
1628517600000|2021-08-09 14:00:00|6746.7|6719.7|6755.7|6728.7|6756.8|6729.8|6710.9|6684.1|0
1628604000000|2021-08-10 14:00:00|6807.6|6780.4|6814.3|6787.1|6843.1|6815.7|6807.6|6780.4|0
1628690400000|2021-08-11 14:00:00|6884.4|6857|6804.6|6777.4|6885.4|6858|6793.9|6766.7|0
1628776800000|2021-08-12 14:00:00|6833.2|6806|6828.9|6801.7|6849|6821.6|6811.2|6784|0
1629036000000|2021-08-15 14:00:00|6774|6747|6748.8|6721.8|6774|6747|6740|6713|0
1629122400000|2021-08-16 14:00:00|6692.2|6665.4|6631.4|6605|6704.5|6677.7|6608|6581.6|0
1629208800000|2021-08-17 14:00:00|6646.6|6620|6684.4|6657.8|6711.2|6684.4|6643|6616.4|0
1629295200000|2021-08-18 14:00:00|6653.8|6627.2|6666.1|6639.5|6692.9|6666.1|6636.4|6610|0
1629381600000|2021-08-19 14:00:00|6705.3|6678.5|6655.8|6629.2|6724.1|6697.3|6645.1|6618.5|0
1629640800000|2021-08-22 14:00:00|6671.4|6644.8|6667.9|6641.3|6673.5|6646.9|6643.1|6616.5|0
1629727200000|2021-08-23 14:00:00|6674.7|6648.1|6685.1|6658.5|6693.4|6666.6|6664.8|6638.2|0
1629813600000|2021-08-24 14:00:00|6703.4|6676.6|6703.5|6676.7|6719.1|6692.3|6677.8|6651.2|0
1629900000000|2021-08-25 14:00:00|6704.1|6677.3|6696.6|6669.8|6712.2|6685.4|6675.5|6648.9|0
1629986400000|2021-08-26 14:00:00|6680.4|6653.8|6712.8|6686|6727|6700.2|6675.1|6648.5|0
1630245600000|2021-08-29 14:00:00|6719.2|6692.4|6677.4|6650.8|6719.2|6692.4|6646.3|6619.7|0
1630332000000|2021-08-30 14:00:00|6659.9|6633.3|6684.7|6658.1|6699.1|6672.3|6643.2|6616.6|0
1630418400000|2021-08-31 14:00:00|6629.1|6602.7|6722.8|6696|6732.7|6705.9|6618.6|6592.2|0
1630504800000|2021-09-01 14:00:00|6769.8|6742.8|6735.6|6708.8|6771.5|6744.5|6696.7|6669.9|0
1630591200000|2021-09-02 14:00:00|6737.2|6710.4|6764.6|6737.6|6778.7|6751.7|6724.1|6697.3|0
1630850400000|2021-09-05 14:00:00|6717.9|6691.1|6767.8|6740.8|6773.8|6746.8|6695.2|6668.4|0
1630936800000|2021-09-06 14:00:00|6788.9|6761.7|6785.2|6758.2|6802.6|6775.4|6747.5|6720.5|0
1631023200000|2021-09-07 14:00:00|6779.2|6752.2|6811.3|6784.1|6848.8|6821.4|6778.2|6751.2|0
1631109600000|2021-09-08 14:00:00|6779.1|6752.1|6691.3|6664.5|6786.8|6759.8|6658.1|6631.5|0
1631196000000|2021-09-09 14:00:00|6755.7|6728.7|6707.3|6680.5|6759.5|6732.5|6684.8|6658.2|0
1631455200000|2021-09-12 14:00:00|6675.5|6648.9|6686.5|6659.9|6714.8|6688|6668.4|6641.8|0
1631541600000|2021-09-13 14:00:00|6688.4|6661.7|6745.3|6718.3|6748.7|6721.7|6665.6|6639|0
1631628000000|2021-09-14 14:00:00|6683.1|6656.5|6708.2|6681.4|6729.1|6702.3|6649.8|6623.2|0
1631714400000|2021-09-15 14:00:00|6726.8|6700|6760.2|6733.2|6780.7|6753.7|6718.5|6691.7|0
1631800800000|2021-09-16 14:00:00|6760.3|6733.3|6732.9|6706.1|6762.4|6735.4|6711.7|6684.9|0
1632060000000|2021-09-19 14:00:00|6659.6|6633|6602|6575.6|6694.3|6667.5|6586.5|6560.3|0
1632146400000|2021-09-20 14:00:00|6503.2|6477.2|6557.3|6531.1|6574.4|6548.2|6502.7|6476.7|0
1632232800000|2021-09-21 14:00:00|6503.4|6477.4|6527.3|6501.3|6573|6546.8|6501|6475|0
1632319200000|2021-09-22 14:00:00|6582.5|6556.3|6622.9|6596.5|6632.7|6606.3|6578.9|6552.7|0
1632405600000|2021-09-23 14:00:00|6634.3|6607.9|6644.9|6618.3|6660.9|6634.3|6621.4|6595|0
1632664800000|2021-09-26 14:00:00|6726.3|6699.5|6772.8|6745.8|6775.3|6748.3|6716.2|6689.4|0
1632751200000|2021-09-27 14:00:00|6785|6758|6717.8|6691|6793.9|6766.7|6711.1|6684.3|0
1632837600000|2021-09-28 14:00:00|6650.8|6624.2|6621.2|6594.8|6691.2|6664.4|6602.4|6576|0
1632924000000|2021-09-29 14:00:00|6721.7|6694.9|6747|6720|6780.7|6753.7|6718.7|6691.9|0
1633010400000|2021-09-30 14:00:00|6626.2|6599.8|6572|6545.8|6629.7|6603.3|6551.5|6525.3|0
1633438800000|2021-10-05 13:00:00|6678.6|6652|6662.7|6636.1|6679.1|6652.5|6656.4|6629.8|0
1633870800000|2021-10-10 13:00:00|6762.8|6735.8|6802.5|6775.3|6809.9|6782.7|6762.8|6735.8|0
1633957200000|2021-10-11 13:00:00|6772.2|6745.2|6769.7|6742.7|6812.3|6785.1|6750.6|6723.6|0
1634043600000|2021-10-12 13:00:00|6750.4|6723.4|6743.7|6716.7|6758.3|6731.3|6711|6684.2|0
1634130000000|2021-10-13 13:00:00|6754.5|6727.5|6725.2|6698.4|6764.1|6737.1|6721|6694.2|0
1634216400000|2021-10-14 13:00:00|6745.5|6718.5|6753.5|6726.5|6760.2|6733.2|6710.5|6683.7|0
1634475600000|2021-10-17 13:00:00|6796.1|6768.9|6802.2|6775|6837.4|6810.2|6776.9|6749.9|0
1634562000000|2021-10-18 13:00:00|6811|6783.8|6813.5|6786.3|6843.6|6816.2|6805.4|6778.2|0
1634648400000|2021-10-19 13:00:00|6825.6|6798.4|6878.5|6851.1|6881.4|6854|6825.6|6798.4|0
1634734800000|2021-10-20 13:00:00|6895.3|6867.7|6884.5|6857.1|6909.5|6881.9|6872.6|6845.2|0
1634821200000|2021-10-21 13:00:00|6858.1|6830.7|6880.6|6853.2|6887.9|6860.5|6843.2|6815.8|0
1635080400000|2021-10-24 13:00:00|6921.9|6894.3|6903.7|6876.1|6928.3|6900.7|6883|6855.6|0
1635166800000|2021-10-25 13:00:00|6915.7|6888.1|6898|6870.4|6919.2|6891.6|6894.8|6867.2|0
1635253200000|2021-10-26 13:00:00|6920.3|6892.7|6934.2|6906.6|6956.4|6928.6|6886|6858.6|0
1635339600000|2021-10-27 13:00:00|6935|6907.4|6950|6922.2|6951.7|6923.9|6925.5|6897.9|0
1635426000000|2021-10-28 13:00:00|6961.6|6933.8|6836|6808.8|6962.7|6934.9|6820.8|6793.6|0
1635685200000|2021-10-31 13:00:00|6813.8|6786.6|6809.1|6781.9|6813.8|6786.6|6742.3|6715.3|0
1635771600000|2021-11-01 13:00:00|6795.8|6768.6|6704.7|6677.9|6796.5|6769.3|6679.9|6653.3|0
1635858000000|2021-11-02 13:00:00|6760.8|6733.8|6791.9|6764.7|6825.3|6798.1|6752.9|6725.9|0
1635944400000|2021-11-03 13:00:00|6839.7|6812.3|6849.5|6822.1|6851.5|6824.1|6802.7|6775.5|0
1636030800000|2021-11-04 13:00:00|6875.8|6848.4|6864.2|6836.8|6887.5|6860.1|6860.1|6832.7|0
1636290000000|2021-11-07 13:00:00|6854.1|6826.7|6867.3|6839.9|6875|6847.6|6823.4|6796.2|0
1636376400000|2021-11-08 13:00:00|6871.7|6844.3|6813.5|6786.3|6875.9|6848.5|6800.3|6773.1|0
1636462800000|2021-11-09 13:00:00|6814.1|6786.9|6845|6817.6|6890.5|6862.9|6809.2|6782|0
1636549200000|2021-11-10 13:00:00|6852.2|6824.8|6781.4|6754.4|6867|6839.6|6741.2|6714.2|0
1636635600000|2021-11-11 13:00:00|6793.9|6766.7|6842.6|6815.2|6846.8|6819.4|6783.4|6756.4|0
1636894800000|2021-11-14 13:00:00|6809|6781.8|6823.1|6795.9|6830.9|6803.7|6793.2|6766|0
1636981200000|2021-11-15 13:00:00|6804.2|6777|6803.4|6776.2|6832.9|6805.7|6784.8|6757.8|0
1637067600000|2021-11-16 13:00:00|6701.7|6674.9|6612.6|6586.2|6716.4|6689.6|6595|6568.6|0
1637154000000|2021-11-17 13:00:00|6601.8|6575.4|6586.9|6560.7|6629.8|6603.4|6568.7|6542.5|0
1637240400000|2021-11-18 13:00:00|6593.8|6567.4|6585.3|6559.1|6625.1|6598.7|6562.8|6536.6|0
1637499600000|2021-11-21 13:00:00|6545.1|6518.9|6497|6471|6546.5|6520.3|6494|6468|0
1637586000000|2021-11-22 13:00:00|6546.1|6519.9|6551.6|6525.4|6572.3|6546.1|6515.1|6489.1|0
1637672400000|2021-11-23 13:00:00|6547.2|6521|6541.8|6515.6|6586.3|6560.1|6536.2|6510.2|0
1637758800000|2021-11-24 13:00:00|6496.9|6470.9|6470.9|6445.1|6506.8|6480.8|6468.4|6442.6|0
1637845200000|2021-11-25 13:00:00|6478.9|6453.1|6350.6|6325.2|6481.5|6455.7|6323.4|6298.2|0
1638104400000|2021-11-28 13:00:00|6249|6224|6299.1|6273.9|6317.8|6292.6|6220.3|6195.5|0
1638190800000|2021-11-29 13:00:00|6359.7|6334.3|6317.6|6292.4|6401.4|6375.8|6312.6|6287.4|0
1638277200000|2021-11-30 13:00:00|6262.8|6237.8|6291|6265.8|6297.8|6272.6|6216.7|6191.9|0
1638363600000|2021-12-01 13:00:00|6247.3|6222.3|6325.4|6300.2|6339|6313.6|6246.3|6221.3|0
1638450000000|2021-12-02 13:00:00|6369.8|6344.4|6381|6355.6|6387|6361.6|6336.2|6311|0
1638709200000|2021-12-05 13:00:00|6391.8|6366.2|6393|6367.4|6400.6|6375|6352.9|6327.5|0
1638795600000|2021-12-06 13:00:00|6433.7|6408.1|6426.2|6400.6|6439.7|6413.9|6385|6359.6|0
1638882000000|2021-12-07 13:00:00|6442.5|6416.7|6494.8|6468.8|6527|6501|6411.1|6385.5|0
1638968400000|2021-12-08 13:00:00|6471.4|6445.6|6492.4|6466.4|6508|6482|6457.7|6431.9|0
1639054800000|2021-12-09 13:00:00|6482.5|6456.7|6465.2|6439.4|6496.2|6470.2|6449.7|6423.9|0
1639314000000|2021-12-12 13:00:00|6475.2|6449.4|6461.9|6436.1|6511.9|6485.9|6455.1|6429.3|0
1639400400000|2021-12-13 13:00:00|6410.6|6385|6465.7|6439.9|6477.9|6452.1|6408.5|6382.9|0
1639486800000|2021-12-14 13:00:00|6467.9|6442.1|6437.4|6411.8|6487.7|6461.9|6429.4|6403.8|0
1639573200000|2021-12-15 13:00:00|6478.8|6453|6449.6|6423.8|6495.1|6469.1|6423.1|6397.5|0
1639659600000|2021-12-16 13:00:00|6490.8|6464.8|6518.9|6492.9|6544|6517.8|6489.6|6463.6|0
1639918800000|2021-12-19 13:00:00|6483.5|6457.7|6430|6404.4|6490.2|6464.2|6400.4|6374.8|0
1640005200000|2021-12-20 13:00:00|6450.1|6424.3|6467|6441.2|6479.1|6453.3|6442.8|6417|0
1640091600000|2021-12-21 13:00:00|6471|6445.2|6465.2|6439.4|6471|6445.2|6433.9|6408.3|0
1640178000000|2021-12-22 13:00:00|6511.1|6485.1|6497.6|6471.6|6511.1|6485.1|6481.5|6455.7|0
1640264400000|2021-12-23 13:00:00|6537.4|6511.4|6543.4|6517.2|6560.5|6534.3|6535.5|6509.5|0
1640696400000|2021-12-28 13:00:00|6600.7|6574.3|6624.7|6598.3|6634.9|6608.5|6588.5|6562.1|0
1640782800000|2021-12-29 13:00:00|6626.1|6599.7|6634.3|6607.9|6646.1|6619.5|6610.2|6583.8|0
1640869200000|2021-12-30 13:00:00|6628|6601.6|6560.7|6534.5|6631.2|6604.8|6551.7|6525.5|0
1641214800000|2022-01-03 13:00:00|6589|6562.6|6687.2|6660.6|6689.3|6662.5|6589|6562.6|0
1641301200000|2022-01-04 13:00:00|6731.1|6704.3|6711.6|6684.8|6740.6|6713.6|6700.9|6674.1|0
1641387600000|2022-01-05 13:00:00|6672.9|6646.3|6562.5|6536.3|6684.2|6657.6|6536.9|6510.9|0
1641474000000|2022-01-06 13:00:00|6668.2|6641.6|6678.4|6651.8|6710.2|6683.4|6645.7|6619.1|0
1641733200000|2022-01-09 13:00:00|6659.2|6632.6|6679.9|6653.3|6686.2|6659.6|6635.5|6609.1|0
1641819600000|2022-01-10 13:00:00|6620.5|6594.1|6611.8|6585.4|6641.2|6614.6|6571.3|6545.1|0
1641906000000|2022-01-11 13:00:00|6647.7|6621.1|6633.1|6606.7|6665.2|6638.6|6601.3|6574.9|0
1641992400000|2022-01-12 13:00:00|6660.9|6634.3|6665.5|6638.9|6680.3|6653.7|6648.2|6621.6|0
1642078800000|2022-01-13 13:00:00|6662.9|6636.3|6603.7|6577.3|6668.9|6642.3|6578.1|6551.9|0
1642338000000|2022-01-16 13:00:00|6630.2|6603.8|6651.8|6625.2|6654.3|6627.7|6603.9|6577.5|0
1642424400000|2022-01-17 13:00:00|6642.7|6616.1|6617.4|6591|6642.7|6616.1|6607.1|6580.7|0
1642510800000|2022-01-18 13:00:00|6560.1|6533.9|6521.6|6495.6|6587.9|6561.7|6511.4|6485.4|0
1642597200000|2022-01-19 13:00:00|6494.8|6468.8|6489.4|6463.4|6494.8|6468.8|6439.5|6413.7|0
1642683600000|2022-01-20 13:00:00|6439.2|6413.4|6367.3|6341.9|6446.6|6420.8|6343.9|6318.5|0
1642942800000|2022-01-23 13:00:00|6296.6|6271.4|6339.6|6314.2|6356.5|6331.1|6283.2|6258.2|0
1643029200000|2022-01-24 13:00:00|6255.3|6230.3|6143.4|6118.8|6255.3|6230.3|6100.9|6076.5|0
1643202000000|2022-01-26 13:00:00|6247.7|6222.7|6097.2|6072.8|6293.9|6268.7|6029.3|6005.3|0
1643288400000|2022-01-27 13:00:00|6221.8|6197|6244.7|6219.7|6244.7|6219.7|6056.3|6032.1|0
1643547600000|2022-01-30 13:00:00|6165.5|6140.9|6135.3|6110.9|6178.7|6154.1|6125.4|6101|0
1643634000000|2022-01-31 13:00:00|6147.7|6123.1|6202.4|6177.6|6244.9|6219.9|6123.3|6098.9|0
1643720400000|2022-02-01 13:00:00|6234|6209.2|6259.8|6234.8|6275.9|6250.9|6224.1|6199.3|0
1643806800000|2022-02-02 13:00:00|6207.4|6182.6|6243.7|6218.7|6288.3|6263.1|6194.6|6169.8|0
1643893200000|2022-02-03 13:00:00|6228.4|6203.6|6273.3|6248.3|6285.6|6260.6|6228.4|6203.6|0
1644152400000|2022-02-06 13:00:00|6212.6|6187.8|6274.2|6249.2|6288.5|6263.3|6172|6147.4|0
1644238800000|2022-02-07 13:00:00|6265.8|6240.8|6373.3|6347.9|6376|6350.6|6265.4|6240.4|0
1644325200000|2022-02-08 13:00:00|6477.7|6451.9|6525.8|6499.8|6528.3|6502.3|6437.9|6412.2|0
1644411600000|2022-02-09 13:00:00|6574.5|6548.3|6579.9|6553.7|6586.3|6560.1|6509|6483|0
1644498000000|2022-02-10 13:00:00|6542.1|6515.9|6552.7|6526.5|6581.2|6555|6521.6|6495.6|0
1644757200000|2022-02-13 13:00:00|6585.2|6559|6645.6|6619|6665.3|6638.7|6554|6527.8|0
1644843600000|2022-02-14 13:00:00|6598.5|6572.1|6593.6|6567.2|6633.4|6607|6579.2|6553|0
1644930000000|2022-02-15 13:00:00|6613.9|6587.5|6602.7|6576.3|6613.9|6587.5|6549.9|6523.7|0
1645016400000|2022-02-16 13:00:00|6639.7|6613.1|6621.4|6595|6662|6635.4|6603.2|6576.8|0
1645102800000|2022-02-17 13:00:00|6556.8|6530.6|6593|6566.6|6607.1|6580.7|6538.2|6512|0
1645362000000|2022-02-20 13:00:00|6534.1|6508.1|6611.8|6585.4|6624|6597.6|6507.5|6481.5|0
1645448400000|2022-02-21 13:00:00|6535.6|6509.6|6491.5|6465.5|6538.9|6512.7|6456.3|6430.5|0
1645534800000|2022-02-22 13:00:00|6524.3|6498.3|6525.7|6499.7|6540|6513.8|6483.9|6458.1|0
1645621200000|2022-02-23 13:00:00|6448.8|6423|6352.9|6327.5|6457.1|6431.3|6323.3|6298.1|0
1645707600000|2022-02-24 13:00:00|6377.5|6352.1|6282.9|6257.9|6377.5|6352.1|6269.9|6244.9|0
1645966800000|2022-02-27 13:00:00|6301.4|6276.2|6238.3|6213.3|6312.7|6287.5|6205|6180.2|0
1646053200000|2022-02-28 13:00:00|6305.2|6280|6332.1|6306.9|6409.6|6384|6305.2|6280|0
1646139600000|2022-03-01 13:00:00|6199.9|6175.1|6232.9|6208.1|6279.7|6254.7|6196.4|6171.6|0
1646226000000|2022-03-02 13:00:00|6264.1|6239.1|6248.5|6223.5|6285.1|6260.1|6229|6204.2|0
1646312400000|2022-03-03 13:00:00|6203.5|6178.7|6175.8|6151.2|6217.2|6192.4|6124.6|6100.2|0
1646571600000|2022-03-06 13:00:00|6153.7|6129.1|6084.7|6060.5|6153.7|6129.1|6042.2|6018|0
1646658000000|2022-03-07 13:00:00|6121.5|6097.1|6101.2|6076.8|6136.9|6112.5|6091.6|6067.2|0
1646744400000|2022-03-08 13:00:00|6074|6049.8|6193|6168.2|6214|6189.2|6064.1|6039.9|0
1646830800000|2022-03-09 13:00:00|6291.1|6265.9|6363.4|6338|6395.5|6369.9|6278.4|6253.4|0
1646917200000|2022-03-10 13:00:00|6339.7|6314.3|6322.5|6297.3|6386.8|6361.4|6307.1|6281.9|0
1647176400000|2022-03-13 13:00:00|6399.5|6373.9|6477.8|6452|6484.5|6458.7|6396.1|6370.5|0
1647262800000|2022-03-14 13:00:00|6553.7|6527.5|6554.2|6528|6575.9|6549.7|6533.6|6507.6|0
1647349200000|2022-03-15 13:00:00|6591.6|6565.2|6609.2|6582.8|6619.4|6593|6566.8|6540.6|0
1647435600000|2022-03-16 13:00:00|6727.5|6700.7|6694.3|6667.5|6729.8|6703|6679.6|6653|0
1647522000000|2022-03-17 13:00:00|6661.2|6634.6|6694.7|6667.9|6702.5|6675.7|6657.5|6630.9|0
1647781200000|2022-03-20 13:00:00|6751.1|6724.1|6686.9|6660.3|6772.5|6745.5|6682.6|6656|0
1647867600000|2022-03-21 13:00:00|6735.4|6708.6|6723.5|6696.7|6765.4|6738.4|6714.6|6687.8|0
1647954000000|2022-03-22 13:00:00|6787.6|6760.6|6785.7|6758.7|6790.4|6763.2|6764|6737|0
1648040400000|2022-03-23 13:00:00|6727.5|6700.7|6755.4|6728.4|6756|6729|6713.4|6686.6|0
1648126800000|2022-03-24 13:00:00|6769.3|6742.3|6736|6709.2|6774.8|6747.8|6730.2|6703.4|0
1648386000000|2022-03-27 13:00:00|6756.4|6729.4|6766.4|6739.4|6779.2|6752.2|6744.9|6717.9|0
1648472400000|2022-03-28 13:00:00|6798.7|6771.5|6800.5|6773.3|6815.6|6788.4|6788.1|6761.1|0
1648558800000|2022-03-29 13:00:00|6857.4|6830|6851.4|6824|6875.2|6847.8|6843.3|6815.9|0
1648645200000|2022-03-30 13:00:00|6847.4|6820|6808.2|6781|6851.7|6824.3|6806.8|6779.6|0
1648731600000|2022-03-31 13:00:00|6774.9|6747.9|6758.9|6731.9|6774.9|6747.9|6730.1|6703.3|0
1648994400000|2022-04-03 14:00:00|6759.1|6732.1|6739|6712|6759.1|6732.1|6730.6|6703.8|0
1649080800000|2022-04-04 14:00:00|6748.8|6721.8|6745.3|6718.3|6792.3|6765.1|6737.6|6710.8|0
1649167200000|2022-04-05 14:00:00|6722.6|6695.8|6796|6768.8|6807|6779.8|6718.1|6691.3|0
1649253600000|2022-04-06 14:00:00|6754.3|6727.3|6759.5|6732.5|6768.9|6741.9|6729.5|6702.7|0
1649340000000|2022-04-07 14:00:00|6767.9|6740.9|6778.8|6751.8|6786.3|6759.3|6741.4|6714.4|0
1648994400000|2022-04-03 14:00:00|6759.1|6732.1|6739|6712|6759.1|6732.1|6730.6|6703.8|0
1649080800000|2022-04-04 14:00:00|6748.8|6721.8|6745.3|6718.3|6792.3|6765.1|6737.6|6710.8|0
1649167200000|2022-04-05 14:00:00|6722.6|6695.8|6796|6768.8|6807|6779.8|6718.1|6691.3|0
1649253600000|2022-04-06 14:00:00|6754.3|6727.3|6759.5|6732.5|6768.9|6741.9|6729.5|6702.7|0
1649340000000|2022-04-07 14:00:00|6767.9|6740.9|6778.8|6751.8|6786.3|6759.3|6741.4|6714.4|0
1649599200000|2022-04-10 14:00:00|6798.5|6771.3|6827.3|6800.1|6845.6|6818.2|6784.1|6757.1|0
1649685600000|2022-04-11 14:00:00|6817.8|6790.6|6809.7|6782.5|6836.3|6809.1|6781.7|6754.7|0
1649772000000|2022-04-12 14:00:00|6801.7|6774.5|6829.2|6802|6830.6|6803.4|6794.3|6767.1|0
1649858400000|2022-04-13 14:00:00|6814.7|6787.5|6812.6|6785.4|6847.5|6820.1|6793.3|6766.1|0
1650290400000|2022-04-18 14:00:00|6817.5|6790.3|6873.8|6846.4|6880.4|6853|6817.5|6790.3|0
1650376800000|2022-04-19 14:00:00|6937.4|6909.8|6882.6|6855.2|6943.6|6915.8|6868.7|6841.3|0
1650463200000|2022-04-20 14:00:00|6932.7|6905.1|6966.3|6938.5|6969.8|6942|6927.1|6899.5|0
1650549600000|2022-04-21 14:00:00|6927|6899.4|6851.3|6823.9|6927|6899.4|6832.1|6804.9|0
1650895200000|2022-04-25 14:00:00|6723|6696.2|6780.5|6753.5|6802.1|6774.9|6697.6|6670.8|0
1650981600000|2022-04-26 14:00:00|6707|6680.2|6649.8|6623.2|6707|6680.2|6645.6|6619|0
1651068000000|2022-04-27 14:00:00|6708.2|6681.4|6703|6676.2|6713.1|6686.3|6683.1|6656.5|0
1651154400000|2022-04-28 14:00:00|6748.6|6721.6|6785.8|6758.8|6791.6|6764.4|6748.6|6721.6|0
1650895200000|2022-04-25 14:00:00|6723|6696.2|6780.5|6753.5|6802.1|6774.9|6697.6|6670.8|0
1650981600000|2022-04-26 14:00:00|6707|6680.2|6649.8|6623.2|6707|6680.2|6645.6|6619|0
1651068000000|2022-04-27 14:00:00|6708.2|6681.4|6703|6676.2|6713.1|6686.3|6683.1|6656.5|0
1651154400000|2022-04-28 14:00:00|6748.6|6721.6|6785.8|6758.8|6791.6|6764.4|6748.6|6721.6|0
1651413600000|2022-05-01 14:00:00|6741.5|6714.5|6732.9|6706.1|6755.9|6728.9|6701.1|6674.3|0
1651500000000|2022-05-02 14:00:00|6706.5|6679.7|6733|6706.2|6737.5|6710.7|6681.1|6654.5|0
1651586400000|2022-05-03 14:00:00|6787.3|6760.3|6759.7|6732.7|6795.3|6768.1|6725.3|6698.5|0
1651672800000|2022-05-04 14:00:00|6768.9|6741.9|6764.9|6737.9|6773.8|6746.8|6675.7|6649.1|0
1651759200000|2022-05-05 14:00:00|6640.8|6614.2|6631.5|6605.1|6645.7|6619.1|6588.7|6562.3|0
1652018400000|2022-05-08 14:00:00|6578.5|6552.3|6585.4|6559.2|6610.1|6583.7|6549.3|6523.1|0
1652104800000|2022-05-09 14:00:00|6543.4|6517.2|6555.4|6529.2|6560|6533.8|6493.1|6467.1|0
1651413600000|2022-05-01 14:00:00|6741.5|6714.5|6732.9|6706.1|6755.9|6728.9|6701.1|6674.3|0
1651500000000|2022-05-02 14:00:00|6706.5|6679.7|6733|6706.2|6737.5|6710.7|6681.1|6654.5|0
1651586400000|2022-05-03 14:00:00|6787.3|6760.3|6759.7|6732.7|6795.3|6768.1|6725.3|6698.5|0
1651672800000|2022-05-04 14:00:00|6768.9|6741.9|6764.9|6737.9|6773.8|6746.8|6675.7|6649.1|0
1651759200000|2022-05-05 14:00:00|6640.8|6614.2|6631.5|6605.1|6645.7|6619.1|6588.7|6562.3|0
1652018400000|2022-05-08 14:00:00|6578.5|6552.3|6585.4|6559.2|6610.1|6583.7|6549.3|6523.1|0
1652104800000|2022-05-09 14:00:00|6543.4|6517.2|6555.4|6529.2|6560|6533.8|6493.1|6467.1|0
1652191200000|2022-05-10 14:00:00|6548.5|6522.3|6494.9|6468.9|6573|6546.8|6474.4|6448.6|0
1652277600000|2022-05-11 14:00:00|6491|6465|6454.8|6429|6517.6|6491.6|6445.8|6420|0
1652364000000|2022-05-12 14:00:00|6460.8|6435|6545.4|6519.2|6549.9|6523.7|6451.7|6425.9|0
1652623200000|2022-05-15 14:00:00|6565.8|6539.6|6584.2|6558|6608.8|6582.4|6546.7|6520.5|0
1652709600000|2022-05-16 14:00:00|6602.8|6576.4|6635.1|6608.7|6646.7|6620.1|6594.3|6567.9|0
1652796000000|2022-05-17 14:00:00|6644.2|6617.6|6624|6597.6|6665.5|6638.9|6605.5|6579.1|0
1652882400000|2022-05-18 14:00:00|6529.6|6503.6|6511.5|6485.5|6539.8|6513.6|6498.1|6472.1|0
1652968800000|2022-05-19 14:00:00|6505.6|6479.6|6551.4|6525.2|6574.3|6548.1|6504.4|6478.4|0
1653228000000|2022-05-22 14:00:00|6574.5|6548.3|6528.7|6502.7|6578.6|6552.4|6519.1|6493.1|0
1653314400000|2022-05-23 14:00:00|6561.1|6534.9|6560.8|6534.6|6605.3|6578.9|6549.4|6523.2|0
1653400800000|2022-05-24 14:00:00|6590|6563.6|6620.2|6593.8|6645|6618.4|6580.5|6554.3|0
1653487200000|2022-05-25 14:00:00|6649.8|6623.2|6589.3|6562.9|6662.2|6635.6|6583.2|6557|0
1653573600000|2022-05-26 14:00:00|6667.7|6641.1|6650.3|6623.7|6669.6|6643|6622|6595.6|0
1652623200000|2022-05-15 14:00:00|6565.8|6539.6|6584.2|6558|6608.8|6582.4|6546.7|6520.5|0
1652709600000|2022-05-16 14:00:00|6602.8|6576.4|6635.1|6608.7|6646.7|6620.1|6594.3|6567.9|0
1652796000000|2022-05-17 14:00:00|6644.2|6617.6|6624|6597.6|6665.5|6638.9|6605.5|6579.1|0
1652882400000|2022-05-18 14:00:00|6529.6|6503.6|6511.5|6485.5|6539.8|6513.6|6498.1|6472.1|0
1652968800000|2022-05-19 14:00:00|6505.6|6479.6|6551.4|6525.2|6574.3|6548.1|6504.4|6478.4|0
1653228000000|2022-05-22 14:00:00|6574.5|6548.3|6528.7|6502.7|6578.6|6552.4|6519.1|6493.1|0
1653314400000|2022-05-23 14:00:00|6561.1|6534.9|6560.8|6534.6|6605.3|6578.9|6549.4|6523.2|0
1653400800000|2022-05-24 14:00:00|6590|6563.6|6620.2|6593.8|6645|6618.4|6580.5|6554.3|0
1653487200000|2022-05-25 14:00:00|6649.8|6623.2|6589.3|6562.9|6662.2|6635.6|6583.2|6557|0
1653573600000|2022-05-26 14:00:00|6667.7|6641.1|6650.3|6623.7|6669.6|6643|6622|6595.6|0
1653832800000|2022-05-29 14:00:00|6695.1|6668.3|6690.9|6664.1|6698.2|6671.4|6651.6|6625|0
1653919200000|2022-05-30 14:00:00|6673.6|6647|6584.6|6558.4|6673.6|6647|6571.5|6545.3|0
1654005600000|2022-05-31 14:00:00|6618.7|6592.3|6629.3|6602.9|6644.9|6618.3|6609.3|6582.9|0
1654092000000|2022-06-01 14:00:00|6557.5|6531.3|6553|6526.8|6567.6|6541.4|6535.5|6509.5|0
1654178400000|2022-06-02 14:00:00|6594.6|6568.2|6557.9|6531.7|6602.4|6576|6537.9|6511.9|0
1654437600000|2022-06-05 14:00:00|6551.6|6525.4|6516|6490|6551.6|6525.4|6511.5|6485.5|0
1654524000000|2022-06-06 14:00:00|6479.6|6453.8|6375.1|6349.7|6484.2|6458.4|6370.5|6345.1|0
1654610400000|2022-06-07 14:00:00|6378.2|6352.8|6205.3|6180.5|6378.2|6352.8|6195.9|6171.1|0
1654696800000|2022-06-08 14:00:00|6123|6098.6|6094.5|6070.1|6123|6098.6|6014.4|5990.4|0
1654783200000|2022-06-09 14:00:00|6044.2|6020|5979.6|5955.8|6130.2|6105.8|5977.5|5953.7|0
1655128800000|2022-06-13 14:00:00|5680.8|5658.2|5742.5|5719.5|5755.2|5732.2|5643.1|5620.5|0
1655215200000|2022-06-14 14:00:00|5728.2|5705.4|5708.2|5685.4|5810.8|5787.6|5695.8|5673|0
1655301600000|2022-06-15 14:00:00|5777.5|5754.5|5681.4|5658.8|5780.1|5757.1|5673.4|5650.8|0
1655388000000|2022-06-16 14:00:00|5527.2|5505.2|5562|5539.8|5583.3|5561.1|5510|5488|0
1655647200000|2022-06-19 14:00:00|5621.5|5599.1|5590.6|5568.2|5647.5|5624.9|5582.7|5560.5|0
1655733600000|2022-06-20 14:00:00|5646.1|5623.5|5737.3|5714.3|5739.8|5716.8|5638.4|5615.8|0
1655820000000|2022-06-21 14:00:00|5740.6|5717.6|5715.1|5692.3|5761.3|5738.3|5697.9|5675.1|0
1655906400000|2022-06-22 14:00:00|5771.7|5748.7|5769.5|5746.5|5806.7|5783.5|5757.1|5734.1|0
1655992800000|2022-06-23 14:00:00|5729.5|5706.7|5755.2|5732.2|5774.6|5751.6|5710.8|5688|0
1656252000000|2022-06-26 14:00:00|5867.1|5843.7|5917.1|5893.5|5925.9|5902.3|5857.2|5833.8|0
1656338400000|2022-06-27 14:00:00|5904.9|5881.3|5883|5859.6|5912.4|5888.8|5865.3|5841.9|0
1656424800000|2022-06-28 14:00:00|5878.1|5854.7|5931.3|5907.7|5935.3|5911.7|5856.6|5833.2|0
1656511200000|2022-06-29 14:00:00|5871|5847.6|5810.1|5786.9|5877.8|5854.4|5800.9|5777.7|0
1656597600000|2022-06-30 14:00:00|5856.5|5833.1|5804.4|5781.2|5862.7|5839.3|5800.2|5777|0
1656856800000|2022-07-03 14:00:00|5892.9|5869.3|5844.3|5820.9|5892.9|5869.3|5830.9|5807.7|0
1656943200000|2022-07-04 14:00:00|5813.8|5790.6|5848.7|5825.3|5867.8|5844.4|5793.6|5770.4|0
1657029600000|2022-07-05 14:00:00|5841.6|5818.2|5903.9|5880.3|5914.5|5890.9|5838.1|5814.7|0
1657116000000|2022-07-06 14:00:00|5908.5|5884.9|5924.2|5900.6|5931.4|5907.8|5871.5|5848.1|0
1657202400000|2022-07-07 14:00:00|5943.3|5919.5|5923.6|5900|5964.9|5941.1|5915.5|5891.9|0
1657461600000|2022-07-10 14:00:00|5937.6|5913.8|5895.8|5872.2|5969.9|5946.1|5878.3|5854.9|0
1657548000000|2022-07-11 14:00:00|5939.5|5915.7|5925.1|5901.5|5971.3|5947.5|5910.3|5886.7|0
1657634400000|2022-07-12 14:00:00|5934.2|5910.6|5970.3|5946.5|5972.2|5948.4|5918.2|5894.6|0
1657720800000|2022-07-13 14:00:00|5939.1|5915.3|5924.1|5900.5|5958.5|5934.7|5912|5888.4|0
1657807200000|2022-07-14 14:00:00|5863.6|5840.2|5893.1|5869.5|5897.8|5874.2|5807.3|5784.1|0
1658066400000|2022-07-17 14:00:00|5963.2|5939.4|5975.5|5951.7|5979.6|5955.8|5936|5912.4|0
1658152800000|2022-07-18 14:00:00|5981.3|5957.5|5988.2|5964.2|5995.8|5971.8|5949.6|5925.8|0
1658239200000|2022-07-19 14:00:00|6053.3|6029.1|6075.5|6051.3|6089.5|6065.1|6043.7|6019.5|0
1658325600000|2022-07-20 14:00:00|6066.6|6042.4|6121.9|6097.5|6124.6|6100.2|6049|6024.8|0
1658412000000|2022-07-21 14:00:00|6097.7|6073.3|6168.1|6143.5|6198.9|6174.1|6091.2|6066.8|0
1658671200000|2022-07-24 14:00:00|6151.2|6126.6|6159.5|6134.9|6162.1|6137.5|6136.2|6111.8|0
1658757600000|2022-07-25 14:00:00|6169.2|6144.6|6167.1|6142.5|6196.8|6172|6150.5|6125.9|0
1658844000000|2022-07-26 14:00:00|6157.4|6132.8|6233.9|6209.1|6243.7|6218.7|6141.4|6116.8|0
1658930400000|2022-07-27 14:00:00|6288.4|6263.2|6282.8|6257.8|6298.2|6273|6246.4|6221.4|0
1659016800000|2022-07-28 14:00:00|6331.9|6306.7|6334.2|6309|6346.7|6321.3|6302.7|6277.5|0
1659276000000|2022-07-31 14:00:00|6264.8|6239.8|6318.2|6293|6324.6|6299.4|6236.5|6211.7|0
1659362400000|2022-08-01 14:00:00|6301.8|6276.6|6369.8|6344.4|6383.5|6358.1|6291.6|6266.4|0
1659448800000|2022-08-02 14:00:00|6321.3|6296.1|6310.8|6285.6|6345.8|6320.4|6292.7|6267.5|0
1659535200000|2022-08-03 14:00:00|6375|6349.6|6365.7|6340.3|6389.9|6364.3|6354.3|6328.9|0
1659621600000|2022-08-04 14:00:00|6339.4|6314|6360.2|6334.8|6368.1|6342.7|6335.1|6309.9|0
1659880800000|2022-08-07 14:00:00|6345.8|6320.4|6373.6|6348.2|6380|6354.6|6325.4|6300.2|0
1659967200000|2022-08-08 14:00:00|6327.3|6302.1|6307.9|6282.7|6337|6311.8|6297.3|6272.1|0
1660053600000|2022-08-09 14:00:00|6326.5|6301.3|6354.4|6329|6372|6346.6|6297.9|6272.7|0
1660140000000|2022-08-10 14:00:00|6417|6391.4|6403.4|6377.8|6430.2|6404.6|6386.5|6361.1|0
1660226400000|2022-08-11 14:00:00|6394.3|6368.7|6395.4|6369.8|6403.3|6377.7|6377.9|6352.5|0
1660485600000|2022-08-14 14:00:00|6388.1|6362.5|6393.6|6368|6421|6395.4|6368.6|6343.2|0
1660572000000|2022-08-15 14:00:00|6416.6|6391|6410.1|6384.5|6441.6|6415.8|6386.2|6360.8|0
1660658400000|2022-08-16 14:00:00|6407|6381.4|6419|6393.4|6422.3|6396.7|6388.7|6363.1|0
1660744800000|2022-08-17 14:00:00|6411.7|6386.1|6401.4|6375.8|6415.2|6389.6|6380.5|6355.1|0
1660831200000|2022-08-18 14:00:00|6368.7|6343.3|6357.4|6332|6371.1|6345.7|6335.7|6310.5|0
1661090400000|2022-08-21 14:00:00|6314.4|6289.2|6276.1|6251.1|6320.3|6295.1|6268|6243|0
1661176800000|2022-08-22 14:00:00|6205.7|6180.9|6154.7|6130.1|6207.7|6182.9|6149.4|6124.8|0
1661263200000|2022-08-23 14:00:00|6163.9|6139.3|6181.5|6156.9|6208.5|6183.7|6157.6|6133|0
1661349600000|2022-08-24 14:00:00|6169.3|6144.7|6223.9|6199.1|6231.9|6207.1|6169.3|6144.7|0
1661436000000|2022-08-25 14:00:00|6225.2|6200.4|6278.6|6253.6|6296.6|6271.4|6225.2|6200.4|0