1332075600000|2012-03-18 13:00:00|8344.2|8310.8|8356.9|8323.5|8399.9|8366.3|8341.4|8308.2|0
1332162000000|2012-03-19 13:00:00|8327.1|8293.9|8292.7|8259.5|8334.1|8300.9|8252.5|8219.5|0
1332248400000|2012-03-20 13:00:00|8273|8240|8299.5|8266.3|8299.5|8266.3|8259.9|8226.9|0
1332334800000|2012-03-21 13:00:00|8311.8|8278.6|8305.6|8272.4|8316.2|8283|8267|8234|0
1332421200000|2012-03-22 13:00:00|8333.1|8299.9|8428.7|8395.1|8441.3|8407.7|8327.5|8294.3|0
1332680400000|2012-03-25 13:00:00|8371.3|8337.9|8401.5|8367.9|8425.6|8392|8371.3|8337.9|0
1332766800000|2012-03-26 13:00:00|8461.4|8427.6|8500.6|8466.6|8520.1|8486.1|8452.2|8418.4|0
1332853200000|2012-03-27 13:00:00|8503.5|8469.5|8613.3|8578.9|8670.6|8636|8503.5|8469.5|0
1332939600000|2012-03-28 13:00:00|8688.6|8654|8772.9|8737.9|8800.6|8765.4|8675.6|8641|0
1333026000000|2012-03-29 13:00:00|8780.7|8745.7|8769.5|8734.5|8796.6|8761.4|8745.9|8710.9|0
1333288800000|2012-04-01 14:00:00|8804.1|8768.9|8712.6|8677.8|8835.3|8800.1|8705.8|8671|0
1333375200000|2012-04-02 14:00:00|8698.1|8663.3|8681.9|8647.3|8744.2|8709.2|8644.6|8610|0
1333461600000|2012-04-03 14:00:00|8715.4|8680.6|8810.5|8775.3|8822.1|8786.9|8715.4|8680.6|0
1333548000000|2012-04-04 14:00:00|8766.8|8731.8|8837.8|8802.6|8866.6|8831.2|8728.9|8694.1|0
1333980000000|2012-04-09 14:00:00|8731|8696.2|8654.3|8619.7|8750.7|8715.7|8652.4|8617.8|0
1334066400000|2012-04-10 14:00:00|8640.7|8606.3|8636.7|8602.3|8678.4|8643.8|8633.9|8599.5|0
1334152800000|2012-04-11 14:00:00|8616.1|8581.7|8693.4|8658.6|8697.4|8662.6|8598.2|8563.8|0
1334239200000|2012-04-12 14:00:00|8765.7|8730.7|8789.2|8754.2|8805.8|8770.6|8735|8700.2|0
1334498400000|2012-04-15 14:00:00|8733.9|8699.1|8758.8|8723.8|8775|8740|8713.3|8678.5|0
1334584800000|2012-04-16 14:00:00|8908.4|8872.8|8812.3|8777.1|8914.7|8879.1|8787.8|8752.8|0
1334671200000|2012-04-17 14:00:00|8921.7|8886.1|8838.6|8803.4|8930.5|8894.9|8824.8|8789.6|0
1334757600000|2012-04-18 14:00:00|8892.3|8856.9|8913.4|8877.8|8941.3|8905.7|8888.3|8852.9|0
1334844000000|2012-04-19 14:00:00|8939.8|8904.2|8994.6|8958.6|9005.4|8969.4|8922.2|8886.6|0
1335103200000|2012-04-22 14:00:00|8982.7|8946.9|8936.6|8901|8991.3|8955.5|8925.7|8890.1|0
1335189600000|2012-04-23 14:00:00|8955.8|8920|8953.2|8917.4|8999.3|8963.3|8929.8|8894.2|0
1335362400000|2012-04-25 14:00:00|9002.2|8966.2|9019.7|8983.7|9024.9|8988.9|8977.9|8942.1|0
1335448800000|2012-04-26 14:00:00|9029|8993|8977.5|8941.7|9029|8993|8939.1|8903.5|0
1335708000000|2012-04-29 14:00:00|8904.6|8869|8969.4|8933.6|8981.2|8945.4|8899.5|8863.9|0
1335794400000|2012-04-30 14:00:00|9000.5|8964.5|9039.5|9003.5|9077.8|9041.6|8980.6|8944.8|0
1335880800000|2012-05-01 14:00:00|9138.2|9101.8|9124.6|9088.2|9185.5|9148.9|9121.8|9085.4|0
1335967200000|2012-05-02 14:00:00|9177.5|9140.9|9151.8|9115.2|9207.6|9170.8|9115.4|9079|0
1336053600000|2012-05-03 14:00:00|9123.9|9087.5|9057.1|9020.9|9134.5|9098.1|9044.5|9008.3|0
1336312800000|2012-05-06 14:00:00|8999.7|8963.7|8946.1|8910.3|9017.2|8981.2|8943|8907.2|0
1336399200000|2012-05-07 14:00:00|8965.8|8930|8985.2|8949.4|9017.7|8981.7|8947.1|8911.3|0
1336485600000|2012-05-08 14:00:00|8977.5|8941.7|8997.1|8961.1|9029.9|8993.9|8956.9|8921.1|0
1336572000000|2012-05-09 14:00:00|9053.8|9017.6|9053.2|9017|9088.6|9052.4|9035.6|8999.6|0
1336658400000|2012-05-10 14:00:00|9109.4|9073|9145|9108.4|9154.8|9118.2|9094|9057.6|0
1336917600000|2012-05-13 14:00:00|9151.5|9114.9|9164.4|9127.8|9175.8|9139.2|9137.7|9101.3|0
1337004000000|2012-05-14 14:00:00|9107.8|9071.4|9186.4|9149.8|9202.2|9165.4|9103|9066.6|0
1337090400000|2012-05-15 14:00:00|9240.6|9203.8|9072.8|9036.6|9260.5|9223.5|9067.1|9030.9|0
1337176800000|2012-05-16 14:00:00|9156.4|9119.8|8979.2|8943.4|9156.4|9119.8|8973.9|8938.1|0
1337263200000|2012-05-17 14:00:00|8876.4|8841|8903.8|8868.2|9004.6|8968.6|8867.8|8832.4|0
1337522400000|2012-05-20 14:00:00|8945.6|8909.8|8929.7|8894.1|8968.7|8932.9|8889.6|8854.2|0
1337608800000|2012-05-21 14:00:00|8903.8|8868.2|8984.4|8948.6|8997.8|8961.8|8886.2|8850.8|0
1337695200000|2012-05-22 14:00:00|8976|8940.2|8969.2|8933.4|9025.2|8989.2|8945.7|8909.9|0
1337781600000|2012-05-23 14:00:00|9002.1|8966.1|9055.4|9019.2|9068.4|9032.2|8979.3|8943.5|0
1337868000000|2012-05-24 14:00:00|9058|9021.8|8970.5|8934.7|9089|9052.8|8952.8|8917|0
1338127200000|2012-05-27 14:00:00|8962.3|8926.5|8941.5|8905.9|8976.3|8940.5|8897.7|8862.1|0
1338213600000|2012-05-28 14:00:00|8879.9|8844.5|8901.6|8866|8939.7|8904.1|8872.8|8837.4|0
1338300000000|2012-05-29 14:00:00|8855.8|8820.4|8902.7|8867.1|8918.7|8883.1|8830.3|8795.1|0
1338386400000|2012-05-30 14:00:00|8851.3|8815.9|8996|8960|9022.2|8986.2|8849.2|8813.8|0
1338472800000|2012-05-31 14:00:00|8993.4|8957.4|9047.7|9011.5|9089|9052.8|8965.2|8929.4|0
1338732000000|2012-06-03 14:00:00|8925.3|8889.7|8960.6|8924.8|8971.1|8935.3|8849.6|8814.2|0
1338818400000|2012-06-04 14:00:00|8995.7|8959.7|9024|8988|9058.5|9022.3|8980.8|8945|0
1338904800000|2012-06-05 14:00:00|9042.7|9006.7|9172.9|9136.3|9201.3|9164.5|9042.7|9006.7|0
1338991200000|2012-06-06 14:00:00|9227.7|9190.9|9275.6|9238.6|9330.2|9293|9184.9|9148.3|0
1339077600000|2012-06-07 14:00:00|9226.4|9189.6|9248|9211|9271.6|9234.6|9163|9126.4|0
1339423200000|2012-06-11 14:00:00|9255.5|9218.5|9295.2|9258|9327.5|9290.3|9241|9204.2|0
1339509600000|2012-06-12 14:00:00|9276.6|9239.6|9278|9241|9346.2|9308.8|9271.9|9234.9|0
1339596000000|2012-06-13 14:00:00|9287.9|9250.9|9171|9134.4|9288.5|9251.5|9152.2|9115.6|0
1339682400000|2012-06-14 14:00:00|9139.2|9102.8|9121|9084.6|9177.4|9140.8|9112.6|9076.2|0
1339941600000|2012-06-17 14:00:00|9175|9138.4|9190.2|9153.6|9230.1|9193.3|9154|9117.4|0
1340028000000|2012-06-18 14:00:00|9186.9|9150.3|9232.6|9195.8|9241.3|9204.5|9177.6|9141|0
1340114400000|2012-06-19 14:00:00|9286.6|9249.6|9173.3|9136.7|9300.2|9263|9166.5|9129.9|0
1340200800000|2012-06-20 14:00:00|9180.4|9143.8|9103|9066.6|9183.2|9146.6|9094|9057.6|0
1340287200000|2012-06-21 14:00:00|9115.4|9079|9050|9013.8|9132|9095.6|9041.5|9005.5|0
1340546400000|2012-06-24 14:00:00|9009.8|8973.8|8997.4|8961.4|9009.8|8973.8|8951.4|8915.6|0
1340632800000|2012-06-25 14:00:00|9038.7|9002.7|9096.6|9060.2|9147.8|9111.2|9035.4|8999.4|0
1340719200000|2012-06-26 14:00:00|9106.9|9070.5|9146.7|9110.1|9155.5|9118.9|9106.9|9070.5|0
1340805600000|2012-06-27 14:00:00|9194.3|9157.5|9225.5|9188.7|9244.9|9207.9|9192.8|9156.2|0
1340892000000|2012-06-28 14:00:00|9179.1|9142.5|9263.7|9226.7|9298.5|9261.3|9144.5|9107.9|0
1341151200000|2012-07-01 14:00:00|9276.4|9239.4|9152|9115.4|9276.4|9239.4|9135.8|9099.4|0
1341237600000|2012-07-02 14:00:00|9141.1|9104.7|9125.8|9089.4|9183.2|9146.6|9120.4|9084|0
1341324000000|2012-07-03 14:00:00|9125.6|9089.2|9114.3|9077.9|9140.3|9103.9|9090.2|9054|0
1341410400000|2012-07-04 14:00:00|9154|9117.4|9209|9172.2|9228.8|9192|9154|9117.4|0
1341496800000|2012-07-05 14:00:00|9245.8|9208.8|9190.3|9153.7|9245.8|9208.8|9145.7|9109.1|0
1341756000000|2012-07-08 14:00:00|9137.5|9101.1|9208.7|9171.9|9217.9|9181.1|9113.2|9076.8|0
1341842400000|2012-07-09 14:00:00|9216.8|9180|9248|9211|9292.2|9255.2|9214.3|9177.5|0
1341928800000|2012-07-10 14:00:00|9205.5|9168.7|9152.5|9115.9|9208|9171.2|9135.1|9098.7|0
1342015200000|2012-07-11 14:00:00|9208.4|9171.6|9251.1|9214.1|9271.8|9234.8|9208.4|9171.6|0
1342101600000|2012-07-12 14:00:00|9208.8|9172|9240.6|9203.8|9278.6|9241.6|9200|9163.2|0
1342360800000|2012-07-15 14:00:00|9262.1|9225.1|9233.2|9196.4|9279.2|9242.2|9198.8|9162|0
1342447200000|2012-07-16 14:00:00|9219.5|9182.7|9305.2|9268|9328|9290.8|9218.1|9181.3|0
1342533600000|2012-07-17 14:00:00|9292|9255|9377|9339.6|9389|9351.6|9281|9244|0
1342620000000|2012-07-18 14:00:00|9487.5|9449.7|9470.7|9432.9|9510|9472|9388.1|9350.7|0
1342706400000|2012-07-19 14:00:00|9388.8|9351.4|9474.6|9436.8|9511.6|9473.6|9358.7|9321.3|0
1342965600000|2012-07-22 14:00:00|9446.2|9408.4|9388|9350.6|9518.6|9480.6|9346.7|9309.3|0
1343052000000|2012-07-23 14:00:00|9335.4|9298.2|9330.3|9293.1|9368.3|9330.9|9293.7|9256.5|0
1343138400000|2012-07-24 14:00:00|9269.9|9232.9|9394.4|9356.8|9451.1|9413.3|9269.9|9232.9|0
1343224800000|2012-07-25 14:00:00|9380.2|9342.8|9401.4|9363.8|9411.6|9374|9311.4|9274.2|0
1343311200000|2012-07-26 14:00:00|9463|9425.2|9566.8|9528.6|9572.5|9534.3|9423|9385.4|0
1343570400000|2012-07-29 14:00:00|9633.2|9594.8|9705.1|9666.3|9706.3|9667.5|9622.4|9584|0
1343656800000|2012-07-30 14:00:00|9660.8|9622.2|9668.3|9629.7|9748.8|9709.8|9632.3|9593.9|0
1343743200000|2012-07-31 14:00:00|9637.1|9598.7|9641.5|9603.1|9711|9672.2|9591.2|9553|0
1343829600000|2012-08-01 14:00:00|9669.9|9631.3|9470|9432.2|9676.1|9637.5|9441.2|9403.6|0
1343916000000|2012-08-02 14:00:00|9406.2|9368.6|9357.3|9319.9|9458.7|9420.9|9352.5|9315.1|0
1344175200000|2012-08-05 14:00:00|9487.2|9449.4|9461.6|9423.8|9537.5|9499.5|9430|9392.4|0
1344261600000|2012-08-06 14:00:00|9374.9|9337.5|9353.2|9315.8|9387.1|9349.7|9293.8|9256.6|0
1344348000000|2012-08-07 14:00:00|9408|9370.4|9341|9303.8|9480.8|9443|9317.6|9280.4|0
1344434400000|2012-08-08 14:00:00|9391.3|9353.9|9336.7|9299.5|9435|9397.4|9328.4|9291.2|0
1344520800000|2012-08-09 14:00:00|9361.5|9324.1|9312.3|9275.1|9374.6|9337.2|9267.1|9230.1|0
1344780000000|2012-08-12 14:00:00|9333.1|9295.9|9268.2|9231.2|9362.7|9325.3|9263.2|9226.2|0
1344866400000|2012-08-13 14:00:00|9318.4|9281.2|9404|9366.4|9457|9419.2|9318.4|9281.2|0
1344952800000|2012-08-14 14:00:00|9529.4|9491.4|9520.2|9482.2|9551.8|9513.6|9466.5|9428.7|0
1345039200000|2012-08-15 14:00:00|9601.6|9563.2|9565.1|9526.9|9613.2|9574.8|9500.7|9462.7|0
1345125600000|2012-08-16 14:00:00|9533.4|9495.4|9581|9542.8|9601.8|9563.4|9505.4|9467.4|0
1345384800000|2012-08-19 14:00:00|9660|9621.4|9799.4|9760.2|9859.6|9820.2|9652.6|9614|0
1345471200000|2012-08-20 14:00:00|9847.3|9807.9|9866.3|9826.9|9914.3|9874.7|9785.9|9746.9|0
1345557600000|2012-08-21 14:00:00|9952.6|9912.8|9939|9899.4|10018.5|9978.5|9886.4|9847|0
1345644000000|2012-08-22 14:00:00|9979.4|9939.6|9892.1|9852.7|10003.4|9963.4|9864.1|9824.7|0
1345730400000|2012-08-23 14:00:00|9864.6|9825.2|9894.8|9855.3|9933.9|9894.3|9832.9|9793.7|0
1345989600000|2012-08-26 14:00:00|9929.1|9889.5|9920.2|9880.6|9988.2|9948.4|9892.6|9853.2|0
1346076000000|2012-08-27 14:00:00|10038.3|9998.3|10067.6|10027.4|10083.2|10043|10024.4|9984.4|0
1346162400000|2012-08-28 14:00:00|10070.5|10030.3|10134.3|10093.9|10183.7|10143.1|10051.2|10011|0
1346248800000|2012-08-29 14:00:00|10191.4|10150.8|10262.6|10221.6|10276.1|10235.1|10157.2|10116.6|0
1346335200000|2012-08-30 14:00:00|10372|10330.6|10241.5|10200.7|10380.4|10339|10207|10166.2|0
1346594400000|2012-09-02 14:00:00|10173.9|10133.3|10256.9|10215.9|10265.5|10224.5|10165.2|10124.6|0
1346680800000|2012-09-03 14:00:00|10244.8|10204|10207.9|10167.1|10254.5|10213.5|10172.9|10132.3|0
1346767200000|2012-09-04 14:00:00|10300.6|10259.4|10431.4|10389.8|10470.6|10428.8|10295.3|10254.3|0
1346853600000|2012-09-05 14:00:00|10506.4|10464.4|10376.7|10335.3|10506.4|10464.4|10358.8|10317.4|0
1346940000000|2012-09-06 14:00:00|10412.1|10370.5|10224.1|10183.3|10412.1|10370.5|10157.2|10116.6|0
1347199200000|2012-09-09 14:00:00|10183.6|10143|10211.5|10170.7|10235.5|10194.7|10174.9|10134.3|0
1347285600000|2012-09-10 14:00:00|10251.8|10210.8|10367|10325.6|10375.4|10334|10206.7|10165.9|0
1347372000000|2012-09-11 14:00:00|10370.9|10329.5|10373.9|10332.5|10431.8|10390.2|10320|10278.8|0
1347458400000|2012-09-12 14:00:00|10318.5|10277.3|10246.6|10205.6|10318.5|10277.3|10241.3|10200.5|0
1347544800000|2012-09-13 14:00:00|10284.1|10243.1|10155.8|10115.2|10306.9|10265.7|10137.9|10097.5|0
1347804000000|2012-09-16 14:00:00|9998.2|9958.2|9916.2|9876.6|10024.6|9984.6|9885|9845.6|0
1347890400000|2012-09-17 14:00:00|9929.3|9889.7|10063.7|10023.5|10121.2|10080.8|9929.3|9889.7|0
1347976800000|2012-09-18 14:00:00|10087.8|10047.6|10166.8|10126.2|10168.5|10127.9|10058.5|10018.3|0
1348063200000|2012-09-19 14:00:00|10153.5|10112.9|10158.7|10118.1|10197.2|10156.4|10102.3|10061.9|0
1348149600000|2012-09-20 14:00:00|10147.8|10107.2|10156.8|10116.2|10196.1|10155.3|10112.7|10072.3|0
1348408800000|2012-09-23 14:00:00|10120.2|10079.8|10197.6|10156.8|10202.7|10161.9|10117|10076.6|0
1348495200000|2012-09-24 14:00:00|10203.5|10162.7|10165.4|10124.8|10221|10180.2|10152.2|10111.6|0
1348581600000|2012-09-25 14:00:00|10161.7|10121.1|10338.6|10297.4|10357.8|10316.4|10147.2|10106.6|0
1348668000000|2012-09-26 14:00:00|10351.8|10310.4|10438.5|10396.9|10454|10412.2|10240.6|10199.8|0
1348754400000|2012-09-27 14:00:00|10389.8|10348.4|10463.9|10422.1|10476|10434.2|10312.8|10271.6|0
1349013600000|2012-09-30 14:00:00|10448.5|10406.7|10480.7|10438.9|10517.9|10475.9|10401.2|10359.6|0
1349100000000|2012-10-01 14:00:00|10446.9|10405.1|10563.9|10521.7|10581.4|10539.2|10425.7|10384.1|0
1349186400000|2012-10-02 14:00:00|10597.8|10555.4|10505.5|10463.5|10620|10577.6|10480.7|10438.9|0
1349272800000|2012-10-03 14:00:00|10514.7|10472.7|10492.7|10450.9|10539.3|10497.3|10448.9|10407.1|0
1349359200000|2012-10-04 14:00:00|10565.7|10523.5|10613.9|10571.5|10635.3|10592.9|10540.1|10498.1|0
1349614800000|2012-10-07 13:00:00|10633.1|10590.7|10624.6|10582.2|10684.1|10641.5|10598|10555.6|0
1349701200000|2012-10-08 13:00:00|10681.4|10638.8|10690.1|10647.5|10735.4|10692.6|10655.4|10612.8|0
1349787600000|2012-10-09 13:00:00|10654.4|10611.8|10757.3|10714.3|10784.1|10741.1|10631.5|10589.1|0
1349874000000|2012-10-10 13:00:00|10705.4|10662.6|10807.1|10763.9|10844.5|10801.3|10700.8|10658|0
1349960400000|2012-10-11 13:00:00|10752.7|10709.7|10691.1|10648.5|10777.8|10734.8|10648.3|10605.7|0
1350219600000|2012-10-14 13:00:00|10740.8|10698|10677.4|10634.8|10746|10703.2|10670.1|10627.5|0
1350306000000|2012-10-15 13:00:00|10739.2|10696.4|10717.1|10674.3|10809.9|10766.7|10677.3|10634.7|0
1350392400000|2012-10-16 13:00:00|10798.7|10755.5|10862.6|10819.2|10883.7|10840.3|10749.4|10706.4|0
1350478800000|2012-10-17 13:00:00|10934|10890.4|10791.1|10748.1|10934|10890.4|10767.2|10724.2|0
1350565200000|2012-10-18 13:00:00|10706.5|10663.7|10771|10728|10777.5|10734.5|10671.9|10629.3|0
1350824400000|2012-10-21 13:00:00|10623.1|10580.7|10623.3|10580.9|10658.5|10615.9|10592|10549.8|0
1350910800000|2012-10-22 13:00:00|10635.3|10592.9|10568.5|10526.3|10636.9|10594.5|10567|10524.8|0
1350997200000|2012-10-23 13:00:00|10500.6|10458.6|10544.7|10502.7|10578.3|10536.1|10496.8|10454.8|0
1351083600000|2012-10-24 13:00:00|10556.8|10514.6|10605.8|10563.4|10648.6|10606|10533.3|10491.3|0
1351170000000|2012-10-25 13:00:00|10599.8|10557.4|10512.8|10470.8|10599.8|10557.4|10466.5|10424.7|0
1351429200000|2012-10-28 13:00:00|10499.2|10457.2|10467|10425.2|10505.5|10463.5|10449.3|10407.5|0
1351515600000|2012-10-29 13:00:00|10507.4|10465.4|10460.1|10418.3|10545.1|10503.1|10453.1|10411.3|0
1351602000000|2012-10-30 13:00:00|10560.6|10518.4|10653.2|10610.6|10670.3|10627.7|10497.9|10455.9|0
1351688400000|2012-10-31 13:00:00|10589|10546.8|10545.8|10503.8|10604.5|10562.1|10536|10494|0
1351774800000|2012-11-01 13:00:00|10559.7|10517.5|10538.3|10496.3|10588.5|10546.3|10465.1|10423.3|0
1352034000000|2012-11-04 13:00:00|10594.9|10552.7|10555.8|10513.6|10595.5|10553.3|10520.5|10478.5|0
1352120400000|2012-11-05 13:00:00|10628.4|10586|10620.4|10578|10659.1|10616.5|10587.5|10545.3|0
1352206800000|2012-11-06 13:00:00|10627|10584.6|10712.9|10670.1|10757.4|10714.4|10600.1|10557.7|0
1352293200000|2012-11-07 13:00:00|10689.1|10646.5|10678.2|10635.6|10705.4|10662.6|10629|10586.6|0
1352379600000|2012-11-08 13:00:00|10687.4|10644.8|10741.2|10698.4|10835.2|10792|10686.1|10643.5|0
1352638800000|2012-11-11 13:00:00|10806.8|10763.6|10710.9|10668.1|10817.4|10774.2|10710.9|10668.1|0
1352725200000|2012-11-12 13:00:00|10783.1|10740.1|10674.8|10632.2|10815.6|10772.4|10671.8|10629.2|0
1352811600000|2012-11-13 13:00:00|10720.8|10678|10647.9|10605.3|10720.8|10678|10595|10552.8|0
1352898000000|2012-11-14 13:00:00|10568|10525.8|10585.8|10543.6|10620.6|10578.2|10526.3|10484.3|0
1352984400000|2012-11-15 13:00:00|10608.6|10566.2|10609.2|10566.8|10684.1|10641.5|10608.6|10566.2|0
1353243600000|2012-11-18 13:00:00|10713.5|10670.7|10743.1|10700.3|10766|10723|10659.4|10616.8|0
1353330000000|2012-11-19 13:00:00|10806|10762.8|10829.4|10786.2|10888|10844.6|10804.6|10761.4|0
1353416400000|2012-11-20 13:00:00|10765.7|10722.7|10611.3|10568.9|10766.1|10723.1|10596.2|10553.9|0
1353502800000|2012-11-21 13:00:00|10587.7|10545.5|10690.4|10647.8|10755.2|10712.2|10586.6|10544.4|0
1353589200000|2012-11-22 13:00:00|10645.4|10603|10661|10618.4|10673.9|10631.3|10643.9|10601.5|0
1353848400000|2012-11-25 13:00:00|10634.9|10592.5|10603.2|10560.8|10634.9|10592.5|10569.9|10527.7|0
1353934800000|2012-11-26 13:00:00|10922.3|10878.7|11037.3|10993.3|11109.2|11064.8|10903.9|10860.3|0
1354021200000|2012-11-27 13:00:00|11035.5|10991.5|11115|11070.6|11134.7|11090.3|11025.5|10981.5|0
1354107600000|2012-11-28 13:00:00|11118.4|11074|11298|11252.8|11301|11255.8|11077.6|11033.4|0
1354194000000|2012-11-29 13:00:00|11296.6|11251.6|11353.8|11308.4|11365.4|11320|11256.7|11211.7|0
1354453200000|2012-12-02 13:00:00|11360.1|11314.7|11462.6|11416.8|11463.5|11417.7|11324.1|11278.9|0
1354539600000|2012-12-03 13:00:00|11440.7|11395.1|11503.5|11457.5|11531.2|11485.2|11424.5|11378.9|0
1354626000000|2012-12-04 13:00:00|11438.5|11392.9|11421.6|11376|11450.4|11404.6|11402.2|11356.6|0
1354712400000|2012-12-05 13:00:00|11352|11306.6|11470.3|11424.5|11533.8|11487.8|11344.6|11299.4|0
1354798800000|2012-12-06 13:00:00|11597.2|11551|11657.9|11611.3|11705.1|11658.3|11571.7|11525.5|0
1355058000000|2012-12-09 13:00:00|11710.4|11663.6|11489.9|11444.1|11710.4|11663.6|11478.3|11432.5|0
1355144400000|2012-12-10 13:00:00|11504.3|11458.3|11477.5|11431.7|11522|11476|11431|11385.4|0
1355230800000|2012-12-11 13:00:00|11570.4|11524.2|11737.3|11690.5|11775.7|11728.7|11570.4|11524.2|0
1355317200000|2012-12-12 13:00:00|11724.4|11677.6|11677.1|11630.5|11823.9|11776.7|11677.1|11630.5|0
1355403600000|2012-12-13 13:00:00|11707.4|11660.6|11604.2|11557.8|11707.4|11660.6|11584|11537.8|0
1355662800000|2012-12-16 13:00:00|11534.5|11488.5|11548.6|11502.4|11573.6|11527.4|11491.5|11445.7|0
1355749200000|2012-12-17 13:00:00|11626.5|11580.1|11542.4|11496.4|11634.5|11588.1|11522.2|11476.2|0
1355835600000|2012-12-18 13:00:00|11665.2|11618.6|11575.4|11529.2|11725.6|11678.8|11561.4|11515.2|0
1355922000000|2012-12-19 13:00:00|11589.6|11543.4|11643.8|11597.4|11720|11673.2|11575.6|11529.4|0
1356008400000|2012-12-20 13:00:00|11723.6|11676.8|11651.9|11605.3|11740.4|11693.6|11634.2|11587.8|0
1356267600000|2012-12-23 13:00:00|11718.3|11671.5|11692.8|11646.2|11737.8|11691|11655.6|11609|0
1356526800000|2012-12-26 13:00:00|11677.7|11631.1|11675.6|11629|11706.8|11660|11635.6|11589.2|0
1356613200000|2012-12-27 13:00:00|11692|11645.4|11745.2|11698.4|11805.1|11757.9|11685|11638.4|0
1356872400000|2012-12-30 13:00:00|11688.3|11641.7|11648.1|11601.7|11697.3|11650.7|11637.3|11590.9|0
1357045200000|2013-01-01 13:00:00|11585.2|11539|11659.4|11612.8|11679.2|11632.6|11566.9|11520.7|0
1357131600000|2013-01-02 13:00:00|11603.8|11557.4|11661.8|11615.2|11661.8|11615.2|11596.6|11550.4|0
1357218000000|2013-01-03 13:00:00|11632.4|11586|11533.4|11487.4|11644.3|11597.9|11517.9|11471.9|0
1357477200000|2013-01-06 13:00:00|11598.8|11552.4|11546.9|11500.9|11603.1|11556.7|11535.7|11489.7|0
1357563600000|2013-01-07 13:00:00|11604.7|11558.3|11495.4|11449.6|11614.7|11568.3|11481.8|11436|0
1357650000000|2013-01-08 13:00:00|11515.5|11469.5|11533.8|11487.8|11558.8|11512.6|11501.7|11455.7|0
1357736400000|2013-01-09 13:00:00|11523.3|11477.3|11580.6|11534.4|11589.8|11543.6|11515|11469|0
1357822800000|2013-01-10 13:00:00|11541.2|11495.2|11542.9|11496.9|11590.7|11544.5|11514.8|11468.8|0
1358082000000|2013-01-13 13:00:00|11584.8|11538.6|11538.6|11492.6|11591.8|11545.6|11528.2|11482.2|0
1358168400000|2013-01-14 13:00:00|11536.4|11490.4|11618.9|11572.5|11675.3|11628.7|11536.4|11490.4|0
1358254800000|2013-01-15 13:00:00|11715.6|11668.8|11898|11850.6|11909.4|11861.8|11715.6|11668.8|0
1358341200000|2013-01-16 13:00:00|11960|11912.2|11968|11920.2|12012.2|11964.2|11911.5|11863.9|0
1358427600000|2013-01-17 13:00:00|12003.8|11955.8|11979|11931.2|12023.1|11975.1|11958.5|11910.7|0
1358686800000|2013-01-20 13:00:00|11952.1|11904.3|11924.2|11876.6|11974.1|11926.3|11861.9|11814.5|0
1358773200000|2013-01-21 13:00:00|12009|11961|11847.5|11800.3|12016|11968|11825.3|11778.1|0
1358859600000|2013-01-22 13:00:00|11828.3|11781.1|11705.3|11658.5|11902.1|11854.5|11700.9|11654.1|0
1358946000000|2013-01-23 13:00:00|11729|11682.2|11716.4|11669.6|11731.9|11685.1|11620.9|11574.5|0
1359032400000|2013-01-24 13:00:00|11851|11803.6|11861.2|11813.8|11913.4|11865.8|11841.2|11794|0
1359378000000|2013-01-28 13:00:00|12081.9|12033.7|12137.2|12088.8|12159.8|12111.2|12081.9|12033.7|0
1359464400000|2013-01-29 13:00:00|12176|12127.4|12191.8|12143.2|12273.5|12224.5|12170.3|12121.7|0
1359550800000|2013-01-30 13:00:00|12218|12169.2|12065.4|12017.2|12220.8|12172|12015.4|11967.4|0
1359637200000|2013-01-31 13:00:00|12187.4|12138.8|12112.7|12064.3|12269.4|12220.4|12101.2|12052.8|0
1359896400000|2013-02-03 13:00:00|12190.5|12141.9|12063.9|12015.7|12213.3|12164.5|12038.3|11990.3|0
1359982800000|2013-02-04 13:00:00|12056.1|12007.9|12004.8|11956.8|12099|12050.8|11998.7|11950.9|0
1360069200000|2013-02-05 13:00:00|12063.2|12015|12140.5|12092.1|12151.1|12102.5|12063.2|12015|0
1360155600000|2013-02-06 13:00:00|12207.2|12158.4|12168.2|12119.6|12227.9|12179.1|12103.6|12055.2|0
1360242000000|2013-02-07 13:00:00|12245.6|12196.8|12356.9|12307.5|12375.3|12325.9|12227.9|12179.1|0
1360501200000|2013-02-10 13:00:00|12413|12363.4|12284.1|12235.1|12413|12363.4|12245.3|12196.5|0
1360587600000|2013-02-11 13:00:00|12258.9|12209.9|12340|12290.8|12347.3|12298.1|12229.7|12180.9|0
1360674000000|2013-02-12 13:00:00|12404.9|12355.3|12270.2|12221.2|12412.5|12362.9|12258.1|12209.1|0
1360760400000|2013-02-13 13:00:00|12165.5|12116.9|12162.1|12113.5|12218.9|12170.1|12100.3|12051.9|0
1360846800000|2013-02-14 13:00:00|12138.3|12089.9|12068.8|12020.6|12159.4|12110.8|12006.8|11958.8|0
1361106000000|2013-02-17 13:00:00|12197.8|12149.2|12163.3|12114.7|12197.8|12149.2|12123.5|12075.1|0
1361192400000|2013-02-18 13:00:00|12105.1|12056.7|12164.3|12115.7|12212.6|12163.8|12090.7|12042.5|0
1361278800000|2013-02-19 13:00:00|12242.2|12193.4|12241.2|12192.4|12300.2|12251|12200.8|12152|0
1361365200000|2013-02-20 13:00:00|12234.6|12185.7|12132.7|12084.3|12265.2|12216.2|12132.7|12084.3|0
1361451600000|2013-02-21 13:00:00|12309.7|12260.5|12312.1|12262.9|12401.4|12351.8|12274.3|12225.3|0
1361710800000|2013-02-24 13:00:00|12424.3|12374.7|12381.8|12332.4|12431.4|12381.8|12338.5|12289.3|0
1361797200000|2013-02-25 13:00:00|12426|12376.4|12318.9|12269.7|12430.2|12380.6|12260.8|12211.8|0
1361883600000|2013-02-26 13:00:00|12410|12360.4|12439.4|12389.8|12533.8|12483.8|12410|12360.4|0
1361970000000|2013-02-27 13:00:00|12565.8|12515.6|12623|12572.6|12630.9|12580.5|12498.6|12448.8|0
1362056400000|2013-02-28 13:00:00|12631.4|12581|12586.1|12535.9|12631.4|12581|12534.3|12484.3|0
1362315600000|2013-03-03 13:00:00|12666|12615.4|12559.6|12509.4|12684.6|12634|12493.5|12443.7|0
1362402000000|2013-03-04 13:00:00|12631.1|12580.7|12617.1|12566.7|12675|12624.4|12570.6|12520.4|0
1362488400000|2013-03-05 13:00:00|12502.7|12452.7|12731.1|12680.3|12758|12707|12502.7|12452.7|0
1362574800000|2013-03-06 13:00:00|12718|12667.2|12599.5|12549.3|12767.4|12716.4|12541.2|12491.2|0
1362661200000|2013-03-07 13:00:00|12617.2|12566.8|12627.3|12576.9|12631.7|12581.3|12512.1|12462.1|0
1362920400000|2013-03-10 13:00:00|12613|12562.6|12676.4|12625.8|12686.8|12636.2|12584.5|12534.3|0
1363006800000|2013-03-11 13:00:00|12684.4|12633.8|12682.4|12631.8|12714|12663.2|12609.4|12559|0
1363093200000|2013-03-12 13:00:00|12700.1|12649.5|12595.5|12545.3|12700.1|12649.5|12564.2|12514|0
1363179600000|2013-03-13 13:00:00|12734.7|12683.9|12578.4|12528.2|12758.5|12707.5|12567.2|12517|0
1363266000000|2013-03-14 13:00:00|12619.9|12569.5|12910.1|12858.5|12932.5|12880.9|12616.6|12566.2|0
1363525200000|2013-03-17 13:00:00|12687.3|12636.7|12619.9|12569.5|12737|12686.2|12613.5|12563.1|0
1363611600000|2013-03-18 13:00:00|12579.3|12529.1|12512.5|12462.5|12645.6|12595.2|12471.4|12421.6|0
1363698000000|2013-03-19 13:00:00|12451.5|12401.7|12441.7|12392.1|12495.7|12445.9|12365.1|12315.7|0
1363784400000|2013-03-20 13:00:00|12465.5|12415.7|12470.9|12421.1|12517.4|12467.4|12427.4|12377.8|0
1363870800000|2013-03-21 13:00:00|12356.3|12306.9|12406.4|12356.8|12509.2|12459.2|12321.4|12272.2|0
1364130000000|2013-03-24 13:00:00|12365|12315.6|12463.3|12413.5|12517.2|12467.2|12355.8|12306.4|0
1364216400000|2013-03-25 13:00:00|12389.9|12340.5|12398.8|12349.4|12411.3|12361.7|12334.1|12284.9|0
1364302800000|2013-03-26 13:00:00|12442.5|12392.9|12558.6|12508.4|12568.9|12518.7|12432.5|12382.9|0
1364389200000|2013-03-27 13:00:00|12585.1|12534.9|12620|12569.6|12650.1|12599.7|12548.8|12498.8|0
1364821200000|2013-04-01 13:00:00|12725.1|12674.3|12560|12509.8|12746.3|12695.5|12546.8|12496.8|0
1364907600000|2013-04-02 13:00:00|12628.3|12577.9|12516.8|12466.8|12680.7|12630.1|12485.3|12435.5|0
1364994000000|2013-04-03 13:00:00|12534.9|12484.9|12504.1|12454.1|12570.9|12520.7|12451.9|12402.1|0
1365080400000|2013-04-04 13:00:00|12396.6|12347.2|12337.5|12288.3|12443.8|12394.2|12311.7|12262.5|0
1365343200000|2013-04-07 14:00:00|12443.9|12394.3|12418.3|12368.7|12443.9|12394.3|12338.1|12288.9|0
1365429600000|2013-04-08 14:00:00|12347.2|12298|12336.4|12287.2|12380.1|12330.7|12304.2|12255|0
1365516000000|2013-04-09 14:00:00|12285.8|12236.8|12233.6|12184.8|12294.7|12245.7|12102.1|12053.7|0
1365602400000|2013-04-10 14:00:00|12348.2|12299|12401.5|12351.9|12447.9|12398.3|12313|12263.8|0
1365688800000|2013-04-11 14:00:00|12394.7|12345.3|12413.8|12364.2|12498.1|12448.3|12363.7|12314.3|0
1365948000000|2013-04-14 14:00:00|12288.9|12239.9|12295.2|12246.2|12384.7|12335.3|12237.2|12188.4|0
1366034400000|2013-04-15 14:00:00|12364.9|12315.5|12332|12282.8|12406.7|12357.1|12317.5|12268.3|0
1366120800000|2013-04-16 14:00:00|12442.7|12393.1|12482.1|12432.3|12516.9|12466.9|12405.3|12355.7|0
1366207200000|2013-04-17 14:00:00|12458.8|12409|12365.8|12316.4|12531.6|12481.6|12365.8|12316.4|0
1366293600000|2013-04-18 14:00:00|12379.4|12330|12397.9|12348.5|12452.5|12402.7|12365.2|12315.8|0
1366552800000|2013-04-21 14:00:00|12422.7|12373.1|12507.5|12457.5|12542.9|12492.9|12418.4|12368.8|0
1366639200000|2013-04-22 14:00:00|12601|12550.6|12628.6|12578.2|12750.9|12699.9|12601|12550.6|0
1366725600000|2013-04-23 14:00:00|12718.9|12668.1|12902.9|12851.3|12921.5|12869.9|12670.4|12619.8|0
1366898400000|2013-04-25 14:00:00|12846.5|12795.3|12821|12769.8|12879.7|12828.3|12773.1|12722.1|0
1367157600000|2013-04-28 14:00:00|12859.3|12807.9|12962.7|12910.9|13020.3|12968.3|12859.3|12807.9|0
1367244000000|2013-04-29 14:00:00|12956.8|12905|12982.7|12930.9|12988.7|12936.9|12859.6|12808.2|0
1367330400000|2013-04-30 14:00:00|13013.2|12961.2|12944.2|12892.6|13013.2|12961.2|12907.3|12855.7|0
1367416800000|2013-05-01 14:00:00|12796.9|12745.9|12787.9|12736.9|12872.1|12820.7|12760|12709|0
1367503200000|2013-05-02 14:00:00|12938.4|12886.8|12968.4|12916.6|13014.1|12962.1|12878.4|12827|0
1367762400000|2013-05-05 14:00:00|13043.1|12991.1|12956.6|12904.8|13056|13003.8|12952.8|12901|0
1367848800000|2013-05-06 14:00:00|12991.4|12939.6|13083.2|13031|13088.3|13036.1|12912.6|12861|0
1367935200000|2013-05-07 14:00:00|12759.2|12708.2|12796.7|12745.7|12820.5|12769.3|12724.4|12673.6|0
1368021600000|2013-05-08 14:00:00|12941.1|12889.5|12937.3|12885.7|12995.6|12943.8|12897.8|12846.4|0
1368108000000|2013-05-09 14:00:00|13002.6|12950.6|13156.7|13104.1|13203.5|13150.7|12985.4|12933.6|0
1368367200000|2013-05-12 14:00:00|13219.9|13167.1|13272|13219|13345.3|13292.1|13219.9|13167.1|0
1368453600000|2013-05-13 14:00:00|13386|13332.6|13416.2|13362.6|13482.6|13428.8|13377.1|13323.7|0
1368540000000|2013-05-14 14:00:00|13637|13582.6|13428.4|13374.8|13675.8|13621.2|13401.6|13348.2|0
1368626400000|2013-05-15 14:00:00|13332.8|13279.6|13154.1|13101.5|13349.2|13296|13121.4|13069|0
1368712800000|2013-05-16 14:00:00|13233.8|13181|13205|13152.2|13276.8|13223.8|13180.6|13128|0
1368972000000|2013-05-19 14:00:00|13230.8|13178|13185.2|13132.6|13260.6|13207.6|13148.3|13095.9|0
1369058400000|2013-05-20 14:00:00|13097.8|13045.6|13087|13034.8|13110.4|13058|13023.5|12971.5|0
1369144800000|2013-05-21 14:00:00|13193|13140.4|13108.9|13056.5|13209.8|13157|13063|13010.8|0
1369231200000|2013-05-22 14:00:00|13119.4|13067|13082.1|13029.9|13204.6|13151.8|13059.5|13007.3|0
1369317600000|2013-05-23 14:00:00|13135.4|13083|12813|12761.8|13150.5|13098.1|12727.7|12676.9|0
1369576800000|2013-05-26 14:00:00|12755.3|12704.3|12720.9|12670.1|12773.3|12722.3|12565.8|12515.6|0
1369663200000|2013-05-27 14:00:00|12741.9|12691.1|12783.7|12732.7|12800.3|12749.3|12665.1|12614.5|0
1369749600000|2013-05-28 14:00:00|12896.2|12844.8|13055.7|13003.5|13058.4|13006.2|12889.6|12838.2|0
1369836000000|2013-05-29 14:00:00|13121.7|13069.3|13016|12964|13124.8|13072.4|12901.5|12849.9|0
1369922400000|2013-05-30 14:00:00|12981.2|12929.4|12924.7|12873.1|13034.3|12982.3|12902.5|12850.9|0
1370181600000|2013-06-02 14:00:00|12811.8|12760.6|12657.8|12607.2|12891.4|12840|12637.8|12587.4|0
1370268000000|2013-06-03 14:00:00|12645.4|12595|12666.6|12616|12682|12631.4|12585.2|12535|0
1370354400000|2013-06-04 14:00:00|12560.5|12510.3|12635.1|12584.7|12739.1|12688.3|12560.5|12510.3|0
1370440800000|2013-06-05 14:00:00|12529.2|12479.2|12495.9|12446.1|12603|12552.6|12479.3|12429.5|0
1370527200000|2013-06-06 14:00:00|12492.7|12442.9|12484.8|12435|12526.4|12476.4|12425|12375.4|0
1370872800000|2013-06-10 14:00:00|12440.2|12390.6|12718|12667.2|12788.5|12737.5|12416.6|12367|0
1370959200000|2013-06-11 14:00:00|12730.9|12680.1|12636.7|12586.3|12762.7|12711.7|12586.2|12536|0
1371045600000|2013-06-12 14:00:00|12684.3|12633.7|12520.6|12470.6|12690.8|12640.2|12401|12351.4|0
1371132000000|2013-06-13 14:00:00|12411.5|12361.9|12492.9|12443.1|12524.6|12474.6|12342.8|12293.6|0
1371391200000|2013-06-16 14:00:00|12379|12329.6|12553|12502.8|12553|12502.8|12369.7|12320.3|0
1371477600000|2013-06-17 14:00:00|12512.5|12462.5|12561.9|12511.7|12574.6|12524.4|12497.1|12447.3|0
1371564000000|2013-06-18 14:00:00|12509.5|12459.5|12598.1|12547.9|12598.1|12547.9|12422.6|12373|0
1371650400000|2013-06-19 14:00:00|12564.8|12514.6|12648.7|12598.3|12756.5|12705.5|12536.8|12486.8|0
1371736800000|2013-06-20 14:00:00|12737.9|12687.1|12662.4|12611.8|12819.9|12768.7|12636.8|12586.4|0
1371996000000|2013-06-23 14:00:00|12700.6|12649.8|12730.4|12679.6|12835.4|12784.2|12647.2|12596.8|0
1372082400000|2013-06-24 14:00:00|12828.7|12777.5|12946.6|12895|12957|12905.2|12812.8|12761.6|0
1372168800000|2013-06-25 14:00:00|12889.8|12838.4|12943.8|12892.2|13077.6|13025.4|12888.2|12836.8|0
1372255200000|2013-06-26 14:00:00|13071.3|13019.1|13152.8|13100.2|13166.4|13113.8|13065|13012.8|0
1372341600000|2013-06-27 14:00:00|13036.4|12984.4|13107.8|13055.4|13179|13126.4|13036.4|12984.4|0
1372600800000|2013-06-30 14:00:00|12937.3|12885.7|12858.3|12806.9|13000|12948.2|12768.9|12717.9|0
1372687200000|2013-07-01 14:00:00|12996.3|12944.5|13193.7|13141.1|13201.7|13148.9|12900.8|12849.3|0
1372773600000|2013-07-02 14:00:00|13056|13003.8|12992|12940.2|13086.7|13034.5|12859.1|12807.7|0
1372860000000|2013-07-03 14:00:00|13168.4|13115.8|13262.6|13209.6|13346.4|13293.2|13130.5|13078.1|0
1372946400000|2013-07-04 14:00:00|13539.1|13485.1|13278.1|13225.1|13539.1|13485.1|13216.2|13163.4|0
1373205600000|2013-07-07 14:00:00|13366.8|13313.4|13243.3|13190.5|13428.5|13374.9|13191.1|13138.5|0
1373292000000|2013-07-08 14:00:00|13412.5|13358.9|13452.6|13398.8|13471.8|13418|13314.3|13261.1|0
1373378400000|2013-07-09 14:00:00|13505.6|13451.6|13627.9|13573.5|13708.9|13654.1|13505.6|13451.6|0
1373464800000|2013-07-10 14:00:00|13693.8|13639.2|13620.2|13565.8|13857.5|13802.1|13556.3|13502.1|0
1373551200000|2013-07-11 14:00:00|13572.2|13518|13661|13606.4|13749.5|13694.7|13568.6|13514.4|0
1373810400000|2013-07-14 14:00:00|13689.5|13634.9|13653.2|13598.6|13777.5|13722.5|13612|13557.6|0
1373896800000|2013-07-15 14:00:00|13674.3|13619.7|13624.4|13570|13694.7|13640.1|13522.3|13468.3|0
1373983200000|2013-07-16 14:00:00|13623.9|13569.5|13557.6|13503.4|13650.1|13595.7|13534.3|13480.3|0
1374069600000|2013-07-17 14:00:00|13494.6|13440.8|13433|13379.4|13510.2|13456.2|13358.7|13305.3|0
1374156000000|2013-07-18 14:00:00|13545.7|13491.7|13492.9|13439.1|13556.4|13502.2|13422.1|13368.5|0
1374415200000|2013-07-21 14:00:00|13639.2|13584.8|13557|13502.8|13639.2|13584.8|13537.9|13483.9|0
1374501600000|2013-07-22 14:00:00|13644.2|13589.8|13653.4|13598.8|13693.9|13639.3|13611.7|13557.3|0
1374588000000|2013-07-23 14:00:00|13635.4|13581|13493.5|13439.7|13681|13626.4|13493.5|13439.7|0
1374674400000|2013-07-24 14:00:00|13613.6|13559.2|13593.4|13539.2|13661.6|13607|13524.6|13470.6|0
1374760800000|2013-07-25 14:00:00|13597.3|13543.1|13614.7|13560.3|13637.9|13583.5|13562.5|13508.3|0
1375020000000|2013-07-28 14:00:00|13623.2|13568.8|13603.4|13549|13651|13596.6|13568.5|13514.3|0
1375106400000|2013-07-29 14:00:00|13624.5|13570.1|13526.6|13472.6|13624.5|13570.1|13499.6|13445.8|0
1375192800000|2013-07-30 14:00:00|13707.7|13652.9|13678.7|13624.1|13742.4|13687.6|13637.2|13582.8|0
1375279200000|2013-07-31 14:00:00|13806.8|13751.6|13741.2|13686.4|13814.2|13759|13687.1|13632.5|0
1375365600000|2013-08-01 14:00:00|13887|13831.6|13892.1|13836.7|13895.7|13840.3|13801.4|13746.4|0
1375624800000|2013-08-04 14:00:00|13851.3|13796.1|13819|13763.8|13851.3|13796.1|13749.7|13694.9|0
1375711200000|2013-08-05 14:00:00|13847.8|13792.6|13768|13713|13847.8|13792.6|13714.5|13659.7|0
1375797600000|2013-08-06 14:00:00|13795.7|13740.7|13533.8|13479.8|13834.5|13779.3|13516.5|13462.5|0
1375884000000|2013-08-07 14:00:00|13613.4|13559|13703.7|13648.9|13785.2|13730.2|13567.8|13513.6|0
1375970400000|2013-08-08 14:00:00|13595.5|13541.3|13593.9|13539.7|13634|13579.6|13500|13446.2|0
1376229600000|2013-08-11 14:00:00|13448.2|13394.6|13526.4|13472.4|13527.4|13473.4|13407.4|13353.8|0
1376316000000|2013-08-12 14:00:00|13619|13564.6|13880.1|13824.7|13884.9|13829.5|13612.8|13558.4|0
1376402400000|2013-08-13 14:00:00|13625.3|13570.9|13641.3|13586.9|13682.6|13628|13534.4|13480.4|0
1376488800000|2013-08-14 14:00:00|13400.1|13346.7|13342.1|13288.9|13429.3|13375.7|13308.3|13255.1|0
1376575200000|2013-08-15 14:00:00|13306.4|13253.2|13228.7|13175.9|13368.9|13315.5|13195.6|13143|0
1376834400000|2013-08-18 14:00:00|13460.5|13406.7|13449|13395.4|13467.9|13414.1|13372|13318.6|0
1376920800000|2013-08-19 14:00:00|13422.7|13369.1|13644.7|13590.3|13685.1|13630.5|13422.7|13369.1|0
1377007200000|2013-08-20 14:00:00|13692.3|13637.7|13774.9|13719.9|13789.1|13734.1|13637.9|13583.5|0
1377093600000|2013-08-21 14:00:00|13538|13484|13675|13620.4|13704.5|13649.7|13523.7|13469.7|0
1377180000000|2013-08-22 14:00:00|13778.6|13723.6|13827.6|13772.4|13906|13850.4|13737.8|13683|0
1377439200000|2013-08-25 14:00:00|13947.7|13892.1|13896.6|13841.2|13972.5|13916.7|13848.9|13793.7|0
1377525600000|2013-08-26 14:00:00|13811.6|13756.4|13900.5|13845.1|13933.5|13877.9|13811.6|13756.4|0
1377612000000|2013-08-27 14:00:00|13833.6|13778.4|13923.9|13868.3|13951.4|13895.8|13816.9|13761.7|0
1377698400000|2013-08-28 14:00:00|13807|13751.8|13847.5|13792.3|13885.7|13830.3|13700.7|13646.1|0
1377784800000|2013-08-29 14:00:00|13728.8|13674|14002|13946.2|14024.1|13968.1|13728.8|13674|0
1378044000000|2013-09-01 14:00:00|14030.8|13974.8|14173.4|14116.8|14252.6|14195.8|14030.8|13974.8|0
1378130400000|2013-09-02 14:00:00|14084.7|14028.5|14070.4|14014.2|14150.8|14094.4|14047.9|13991.9|0
1378216800000|2013-09-03 14:00:00|13947.1|13891.5|13892.4|13837|13947.1|13891.5|13842.2|13787|0
1378303200000|2013-09-04 14:00:00|13901.4|13846|13923.5|13867.9|13952|13896.4|13817|13761.8|0
1378389600000|2013-09-05 14:00:00|13977.8|13922|13861.7|13806.3|13977.8|13922|13802.9|13747.7|0
1378648800000|2013-09-08 14:00:00|13707.7|13652.9|13853|13797.6|13857.1|13801.7|13680.5|13625.9|0
1378735200000|2013-09-09 14:00:00|13935.2|13879.6|13823.4|13768.2|13994|13938.2|13815.8|13760.6|0
1378821600000|2013-09-10 14:00:00|13831.5|13776.3|13850.6|13795.4|13882.7|13827.3|13806.6|13751.4|0
1378908000000|2013-09-11 14:00:00|13815.4|13760.2|13916.3|13860.7|13916.3|13860.7|13813.4|13758.2|0
1378994400000|2013-09-12 14:00:00|13957|13901.2|13944.6|13889|13990|13934.2|13889.2|13833.8|0
1379253600000|2013-09-15 14:00:00|14060.2|14004|13969.7|13913.9|14060.2|14004|13903.8|13848.2|0
1379340000000|2013-09-16 14:00:00|13819.8|13764.6|13898|13842.6|13922.3|13866.7|13788.7|13733.7|0
1379426400000|2013-09-17 14:00:00|13882|13826.6|13785.4|13730.4|13890.7|13835.3|13752.7|13697.7|0
1379512800000|2013-09-18 14:00:00|13768.8|13713.8|13833.7|13778.5|13833.7|13778.5|13668.5|13613.9|0
1379599200000|2013-09-19 14:00:00|13730.9|13676.1|13689.7|13635.1|13756.7|13701.7|13660.7|13606.1|0
1379858400000|2013-09-22 14:00:00|13593.8|13539.6|13707.7|13652.9|13707.7|13652.9|13580.2|13526|0
1379944800000|2013-09-23 14:00:00|13680.2|13625.6|13679.3|13624.7|13697.8|13643.2|13581.2|13527|0
1380031200000|2013-09-24 14:00:00|13752.9|13697.9|13793.8|13738.8|13841.5|13786.3|13725.2|13670.4|0
1380117600000|2013-09-25 14:00:00|13598.9|13544.7|13759.4|13704.4|13767.6|13712.6|13588|13533.8|0
1380204000000|2013-09-26 14:00:00|13773|13718|13889.6|13834.2|13891|13835.6|13766.1|13711.1|0
1380463200000|2013-09-29 14:00:00|13739.3|13684.5|13695.9|13641.3|13760.9|13705.9|13675.1|13620.5|0
1380549600000|2013-09-30 14:00:00|13735.3|13680.5|13686.7|13632.1|13755.5|13700.5|13621.1|13566.7|0
1380636000000|2013-10-01 14:00:00|13763|13708|13713.4|13658.6|13803.7|13748.5|13701.5|13646.9|0
1380722400000|2013-10-02 14:00:00|13674.2|13619.6|13761.2|13706.2|13784.2|13729.2|13669.6|13615|0
1380808800000|2013-10-03 14:00:00|13701|13646.4|13737.5|13682.7|13785.5|13730.5|13701|13646.4|0
1381150800000|2013-10-07 13:00:00|13681.6|13627|13758.4|13703.4|13759.2|13704.2|13681.6|13627|0
1381237200000|2013-10-08 13:00:00|13589.7|13535.5|13657.5|13602.9|13700.8|13646.2|13589.7|13535.5|0
1381323600000|2013-10-09 13:00:00|13615.3|13560.9|13653.3|13598.7|13672.1|13617.5|13615.3|13560.9|0
1381410000000|2013-10-10 13:00:00|13853.9|13798.5|13854.6|13799.2|13898.4|13843|13826.5|13771.3|0
1381669200000|2013-10-13 13:00:00|13813.8|13758.6|13756|13701|13855.5|13800.1|13696.7|13642.1|0
1381755600000|2013-10-14 13:00:00|13838.2|13783|13715.9|13661.1|13852|13796.8|13678.1|13623.5|0
1381842000000|2013-10-15 13:00:00|13664.5|13609.9|13825.2|13770|13827.1|13771.9|13664.5|13609.9|0
1381928400000|2013-10-16 13:00:00|13991.1|13935.3|13931.6|13876|14008.5|13952.5|13902.8|13847.3|0
1382014800000|2013-10-17 13:00:00|14068|14011.8|14069.7|14013.5|14087|14030.8|13990.5|13934.7|0
1382274000000|2013-10-20 13:00:00|14091|14034.8|14047.1|13991.1|14091|14034.8|13983.3|13927.5|0
1382360400000|2013-10-21 13:00:00|13997.1|13941.3|14072.9|14016.7|14113.4|14057|13982.7|13926.9|0
1382446800000|2013-10-22 13:00:00|14017.3|13961.3|13912.4|13856.8|14071.8|14015.6|13897.8|13842.4|0
1382533200000|2013-10-23 13:00:00|13951.5|13895.9|14010.9|13954.9|14054.3|13998.1|13951.5|13895.9|0
1382619600000|2013-10-24 13:00:00|13961.5|13905.7|13854|13798.6|13961.5|13905.7|13841.7|13786.5|0
1382878800000|2013-10-27 13:00:00|14027.8|13971.8|14090.7|14034.5|14139.7|14083.3|14026.8|13970.8|0
1382965200000|2013-10-28 13:00:00|14035.6|13979.6|14042.6|13986.6|14080.7|14024.5|13969.4|13913.6|0
1383051600000|2013-10-29 13:00:00|14190.7|14134.1|14158.5|14101.9|14221.9|14165.1|14151.7|14095.3|0
1383138000000|2013-10-30 13:00:00|14261.7|14204.7|14301.6|14244.6|14362.6|14305.2|14245.1|14188.3|0
1383224400000|2013-10-31 13:00:00|14316.3|14259.1|14191|14134.4|14316.3|14259.1|14176.9|14120.3|0
1383483600000|2013-11-03 13:00:00|14127.5|14071.1|14045.2|13989.2|14231.4|14174.6|14045.2|13989.2|0
1383570000000|2013-11-04 13:00:00|14114.9|14058.5|14132.7|14076.3|14150.8|14094.4|14044.9|13988.9|0
1383656400000|2013-11-05 13:00:00|13942.5|13886.9|13920.3|13864.7|14026.8|13970.8|13903.3|13847.7|0
1383742800000|2013-11-06 13:00:00|13897.9|13842.5|14025.5|13969.5|14046|13990|13897.9|13842.5|0
1383829200000|2013-11-07 13:00:00|14115.8|14059.4|14004.7|13948.7|14118.9|14062.5|13998.6|13942.8|0
1384088400000|2013-11-10 13:00:00|14160.6|14104|14059.9|14003.7|14181.8|14125.2|14033.5|13977.5|0
1384174800000|2013-11-11 13:00:00|14109.6|14053.2|14042.4|13986.4|14172|14115.4|14012.2|13956.2|0
1384261200000|2013-11-12 13:00:00|14050.9|13994.9|13878.5|13823.1|14088.1|14031.9|13843.1|13787.9|0
1384347600000|2013-11-13 13:00:00|13959.2|13903.4|14015|13959|14040.6|13984.6|13892.2|13836.8|0
1384434000000|2013-11-14 13:00:00|13989.1|13933.3|14075.2|14019|14086.7|14030.5|13922.9|13867.3|0
1384693200000|2013-11-17 13:00:00|14096.9|14040.7|14022.3|13966.3|14096.9|14040.7|13947.1|13891.5|0
1384779600000|2013-11-18 13:00:00|13984.2|13928.4|14151.4|14095|14163.7|14107.1|13970.3|13914.5|0
1384866000000|2013-11-19 13:00:00|14097.2|14041|14003.1|13947.1|14098.8|14042.6|13931.2|13875.6|0
1384952400000|2013-11-20 13:00:00|14041.9|13985.9|14039.8|13983.8|14073.6|14017.4|13953.2|13897.4|0
1385038800000|2013-11-21 13:00:00|14151.2|14094.8|14099.1|14042.9|14182|14125.4|14077.5|14021.3|0
1385298000000|2013-11-24 13:00:00|14230.4|14173.6|14273.2|14216.2|14293.6|14236.6|14217.2|14160.4|0
1385384400000|2013-11-25 13:00:00|14377|14319.6|14277.5|14220.5|14406.9|14349.3|14256.1|14199.1|0
1385470800000|2013-11-26 13:00:00|14196.4|14139.8|14188.4|14131.8|14241.7|14184.9|14161.3|14104.7|0
1385557200000|2013-11-27 13:00:00|14245.3|14188.5|14330.1|14272.9|14339|14281.8|14200.1|14143.5|0
1385643600000|2013-11-28 13:00:00|14293.5|14236.5|14221.9|14165.1|14353.4|14296.2|14186.7|14130.1|0
1385902800000|2013-12-01 13:00:00|14191.7|14135.1|14136.1|14079.7|14288.6|14231.6|14098.9|14042.7|0
1385989200000|2013-12-02 13:00:00|14155.1|14098.5|14204.8|14148|14248.5|14191.7|14146.9|14090.5|0
1386075600000|2013-12-03 13:00:00|14189.1|14132.5|14164.3|14107.7|14189.1|14132.5|14085.6|14029.4|0
1386162000000|2013-12-04 13:00:00|14209.4|14152.6|13972.7|13916.9|14209.4|14152.6|13949|13893.4|0
1386248400000|2013-12-05 13:00:00|14025.7|13969.7|13876.7|13821.3|14025.7|13969.7|13874.2|13818.8|0
1386507600000|2013-12-08 13:00:00|13965.3|13909.5|13828.4|13773.2|13965.3|13909.5|13810.1|13754.9|0
1386594000000|2013-12-09 13:00:00|13976.9|13921.1|13884.6|13829.2|13976.9|13921.1|13873.6|13818.2|0
1386680400000|2013-12-10 13:00:00|13853.7|13798.3|13728|13673.2|13886.7|13831.3|13723.8|13669|0
1386766800000|2013-12-11 13:00:00|13732|13677.2|13632.5|13578.1|13754.4|13699.4|13590.9|13536.7|0
1386853200000|2013-12-12 13:00:00|13597.9|13543.7|13820.5|13765.3|13823.7|13768.5|13574.6|13520.4|0
1387112400000|2013-12-15 13:00:00|13700.4|13645.8|13763.1|13708.1|13766.7|13711.7|13664.4|13609.8|0
1387198800000|2013-12-16 13:00:00|13860.1|13804.7|13840.4|13785.2|13913.7|13858.1|13812.1|13756.9|0
1387285200000|2013-12-17 13:00:00|13911.9|13856.3|13811.1|13755.9|13919|13863.4|13802.8|13747.6|0
1387371600000|2013-12-18 13:00:00|13859.3|13803.9|13919.4|13863.8|13919.4|13863.8|13803.3|13748.1|0
1387458000000|2013-12-19 13:00:00|13970.1|13914.3|14103.4|14047|14103.4|14047|13965.4|13909.6|0
1387717200000|2013-12-22 13:00:00|14119.2|14062.8|14220.1|14163.3|14243.1|14186.3|14119.2|14062.8|0
1387803600000|2013-12-23 13:00:00|14402.9|14345.5|14388.3|14330.9|14402.9|14345.5|14307.2|14250|0
1388062800000|2013-12-26 13:00:00|14469.2|14411.4|14291.5|14234.5|14514.9|14456.9|14264.4|14207.4|0
1388322000000|2013-12-29 13:00:00|14379.2|14321.8|14436.1|14378.5|14436.1|14378.5|14339.7|14282.5|0
1388408400000|2013-12-30 13:00:00|14405.2|14347.6|14386.6|14329.2|14429|14371.4|14346.2|14289|0
1388581200000|2014-01-01 13:00:00|14445.1|14387.5|14371.2|14313.8|14448.4|14390.8|14349.3|14292.1|0
1388667600000|2014-01-02 13:00:00|14303.2|14246.2|14355.5|14298.1|14369.2|14311.8|14290.8|14233.8|0
1388926800000|2014-01-05 13:00:00|14441.8|14384.2|14297.1|14240.1|14441.8|14384.2|14229.5|14172.7|0
1389013200000|2014-01-06 13:00:00|14352.7|14295.5|14300.3|14243.3|14369.7|14312.3|14265.5|14208.5|0
1389099600000|2014-01-07 13:00:00|14352.4|14295.2|14367.7|14310.3|14392.1|14334.7|14280.4|14223.4|0
1389186000000|2014-01-08 13:00:00|14367.1|14309.7|14403.3|14345.9|14408.4|14350.8|14325.7|14268.5|0
1389272400000|2014-01-09 13:00:00|14431.6|14374|14397.3|14339.9|14475.7|14417.9|14362.4|14305|0
1389531600000|2014-01-12 13:00:00|14350.1|14292.9|14362|14304.6|14392.1|14334.7|14299.7|14242.7|0
1389618000000|2014-01-13 13:00:00|14327.9|14270.7|14197.4|14140.8|14339.5|14282.3|14184|14127.4|0
1389704400000|2014-01-14 13:00:00|14233.8|14177|14275.8|14218.8|14311.3|14254.1|14226.2|14169.4|0
1389790800000|2014-01-15 13:00:00|14363.1|14305.7|14541.8|14483.8|14545.4|14487.4|14363.1|14305.7|0
1389877200000|2014-01-16 13:00:00|14523.8|14465.8|14538.8|14480.8|14552.5|14494.5|14460.9|14403.1|0
1390136400000|2014-01-19 13:00:00|14539.5|14481.5|14433.6|14376|14545.5|14487.5|14433.6|14376|0
1390222800000|2014-01-20 13:00:00|14512.5|14454.5|14656.1|14597.5|14666.7|14608.1|14500.9|14443.1|0
1390309200000|2014-01-21 13:00:00|14657.7|14599.1|14610|14551.6|14694.2|14635.6|14559|14500.8|0
1390395600000|2014-01-22 13:00:00|14550.5|14492.5|14547.4|14489.4|14688.1|14629.5|14518.9|14460.9|0
1390482000000|2014-01-23 13:00:00|14567.2|14509|14545.1|14487.1|14655.1|14596.5|14496.9|14439.1|0
1390827600000|2014-01-27 13:00:00|14417|14359.4|14420.8|14363.2|14528.6|14470.6|14372.6|14315.2|0
1390914000000|2014-01-28 13:00:00|14546.2|14488.2|14540|14482|14563|14504.8|14503.8|14446|0
1391000400000|2014-01-29 13:00:00|14361.2|14303.8|14495.5|14437.7|14510.5|14452.5|14337|14279.8|0
1391086800000|2014-01-30 13:00:00|14492.1|14434.3|14420.3|14362.7|14519.2|14461.2|14406.1|14348.5|0
1391346000000|2014-02-02 13:00:00|14382.1|14324.7|14415.4|14357.8|14505.9|14447.9|14376.6|14319.2|0
1391432400000|2014-02-03 13:00:00|14140.7|14084.3|14130.3|14073.9|14216.8|14160|14109.6|14053.2|0
1391518800000|2014-02-04 13:00:00|14067.7|14011.5|13997|13941.2|14072.1|14015.9|13921.7|13866.1|0
1391605200000|2014-02-05 13:00:00|14004.7|13948.7|14133.9|14077.5|14133.9|14077.5|13917.9|13862.3|0
1391691600000|2014-02-06 13:00:00|14053.4|13997.2|14138|14081.6|14155.2|14098.6|14009|13953|0
1391950800000|2014-02-09 13:00:00|14167.6|14111|14281.9|14224.9|14284.6|14227.6|14164.3|14107.7|0
1392037200000|2014-02-10 13:00:00|14197.6|14141|14353.5|14296.3|14377.1|14319.7|14173.6|14117|0
1392123600000|2014-02-11 13:00:00|14000.5|13944.7|14034.5|13978.5|14053.5|13997.3|13953.4|13897.6|0
1392210000000|2014-02-12 13:00:00|14098.4|14042.2|13905.6|13850|14106.1|14049.7|13860.4|13805|0
1392296400000|2014-02-13 13:00:00|13982|13926.2|14095.6|14039.4|14128.3|14071.9|13952.4|13896.8|0
1392555600000|2014-02-16 13:00:00|14272.6|14215.6|14240.6|14183.8|14272.6|14215.6|14215.6|14158.8|0
1392642000000|2014-02-17 13:00:00|14321.9|14264.7|14297.8|14240.8|14366.3|14308.9|14291.2|14234.2|0
1392728400000|2014-02-18 13:00:00|14370.5|14313.1|14400.1|14342.7|14407.5|14349.9|14285.4|14228.4|0
1392814800000|2014-02-19 13:00:00|14438.4|14380.8|14474.8|14417|14515.8|14457.8|14430.7|14373.1|0
1392901200000|2014-02-20 13:00:00|14557.4|14499.2|14563.8|14505.6|14591.6|14533.4|14494.9|14437.1|0
1393160400000|2014-02-23 13:00:00|14575.1|14516.9|14593.8|14535.6|14622|14563.6|14546.8|14488.8|0
1393246800000|2014-02-24 13:00:00|14770.4|14711.4|14737.2|14678.4|14816.9|14757.7|14625.4|14567|0
1393333200000|2014-02-25 13:00:00|14810.7|14751.5|14895.8|14836.4|14917.8|14858.2|14810.3|14751.1|0
1393419600000|2014-02-26 13:00:00|14811.3|14752.1|14769.3|14710.3|14811.3|14752.1|14747.8|14689|0
1393506000000|2014-02-27 13:00:00|14816.8|14757.6|14803.5|14744.5|14861.8|14802.4|14743.1|14684.3|0
1393765200000|2014-03-02 13:00:00|14802.5|14743.5|14697.1|14638.5|14802.5|14743.5|14627.4|14569|0
1393851600000|2014-03-03 13:00:00|14676.5|14617.9|14766.2|14707.2|14797.2|14738.2|14676.5|14617.9|0
1393938000000|2014-03-04 13:00:00|14753.4|14694.6|14874.1|14814.7|14878.5|14819.1|14718.2|14659.4|0
1394024400000|2014-03-05 13:00:00|14777.9|14718.9|14707.2|14648.4|14787.3|14728.3|14691.5|14632.9|0
1394110800000|2014-03-06 13:00:00|14827.1|14767.9|14835.7|14776.5|14846.6|14787.4|14729.8|14671|0
1394370000000|2014-03-09 13:00:00|14864.8|14805.4|14962.5|14902.7|14968.9|14909.1|14841.2|14782|0
1394456400000|2014-03-10 13:00:00|14979.6|14919.8|14927.4|14867.8|15010.8|14950.8|14927.4|14867.8|0
1394542800000|2014-03-11 13:00:00|14891.7|14832.3|14945.1|14885.5|14962.2|14902.4|14872|14812.6|0
1394629200000|2014-03-12 13:00:00|14948.9|14889.3|14921.9|14862.3|15020.4|14960.4|14902.9|14843.5|0
1394715600000|2014-03-13 13:00:00|14815.3|14756.1|14776.9|14717.9|14843.9|14784.7|14733.5|14674.7|0
1394974800000|2014-03-16 13:00:00|14670.2|14611.6|14729.3|14670.5|14746.9|14688.1|14634.6|14576.2|0
1395061200000|2014-03-17 13:00:00|14787.5|14728.5|14703.2|14644.6|14818.3|14759.1|14672.2|14613.6|0
1395147600000|2014-03-18 13:00:00|14676.8|14618.2|14738.6|14679.8|14738.6|14679.8|14660|14601.4|0
1395234000000|2014-03-19 13:00:00|14688.9|14630.3|14586.2|14528|14705.9|14647.1|14555.7|14497.5|0
1395320400000|2014-03-20 13:00:00|14604.9|14546.5|14717.2|14658.4|14717.2|14658.4|14577.5|14519.3|0
1395579600000|2014-03-23 13:00:00|14725.1|14666.3|14743.7|14684.9|14769.7|14710.7|14660.7|14602.1|0
1395666000000|2014-03-24 13:00:00|14614.8|14556.4|14615.6|14557.2|14641.2|14582.8|14582.3|14524.1|0
1395752400000|2014-03-25 13:00:00|14618.5|14560.1|14648.7|14590.3|14737.5|14678.7|14618.5|14560.1|0
1395838800000|2014-03-26 13:00:00|14503.4|14445.6|14505.4|14447.4|14558.6|14500.4|14488.3|14430.5|0
1395925200000|2014-03-27 13:00:00|14462.8|14405|14471.1|14413.3|14493.9|14436.1|14439.2|14381.6|0
1396184400000|2014-03-30 13:00:00|14442|14384.4|14469.2|14411.4|14496.6|14438.8|14439.9|14382.3|0
1396270800000|2014-03-31 13:00:00|14439.8|14382.2|14427.2|14369.6|14473.4|14415.6|14360.2|14302.8|0
1396357200000|2014-04-01 13:00:00|14498.3|14440.5|14468.7|14410.9|14500.4|14442.6|14405.9|14348.3|0
1396443600000|2014-04-02 13:00:00|14557.8|14499.6|14531.5|14473.5|14571|14512.8|14497.7|14439.9|0
1396530000000|2014-04-03 13:00:00|14532.9|14474.9|14628.5|14570.1|14647.7|14589.3|14528.3|14470.3|0
1396792800000|2014-04-06 14:00:00|14551.2|14493.2|14523.1|14465.1|14554.6|14496.4|14484.2|14426.4|0
1396879200000|2014-04-07 14:00:00|14468.9|14411.1|14447.7|14390.1|14472.1|14414.3|14391.1|14333.7|0
1396965600000|2014-04-08 14:00:00|14444.8|14387.2|14553.1|14495.1|14553.1|14495.1|14439.9|14382.3|0
1397052000000|2014-04-09 14:00:00|14627.7|14569.3|14564.8|14506.6|14628.2|14569.8|14535.5|14477.5|0
1397138400000|2014-04-10 14:00:00|14372.5|14315.1|14348.9|14291.7|14373.4|14316|14315.3|14258.1|0
1397397600000|2014-04-13 14:00:00|14299.6|14242.6|14063.3|14007.1|14305.8|14248.6|14051.1|13995.1|0
1397484000000|2014-04-14 14:00:00|14112.2|14055.8|14056.8|14000.6|14132.9|14076.5|14048.2|13992.2|0
1397570400000|2014-04-15 14:00:00|14146.9|14090.5|14167.4|14110.8|14224.4|14167.6|14141.9|14085.5|0
1397656800000|2014-04-16 14:00:00|14211.4|14154.6|14168.3|14111.7|14231.2|14174.4|14125.7|14069.3|0
1398088800000|2014-04-21 14:00:00|14219.9|14163.1|14217.2|14160.4|14266.9|14209.9|14201.2|14144.6|0
1398175200000|2014-04-22 14:00:00|14249.8|14193|14270.2|14213.2|14311.3|14254.1|14228.6|14171.8|0
1398261600000|2014-04-23 14:00:00|14337.8|14280.6|14329.8|14272.6|14348.6|14291.4|14272|14215|0
1398607200000|2014-04-27 14:00:00|14342.3|14285.1|14231.7|14174.9|14360.4|14303|14224.7|14167.9|0
1398693600000|2014-04-28 14:00:00|14349.4|14292.2|14190.3|14133.7|14408.6|14351|14162|14105.4|0
1398780000000|2014-04-29 14:00:00|14303.8|14246.6|14321.9|14264.7|14369.4|14312|14201.3|14144.7|0
1398866400000|2014-04-30 14:00:00|14386.1|14328.7|14278.2|14221.2|14386.1|14328.7|14259|14202|0
1398952800000|2014-05-01 14:00:00|14339.5|14282.3|14371.1|14313.7|14402.9|14345.5|14308.1|14250.9|0
1399212000000|2014-05-04 14:00:00|14442|14384.4|14352.4|14295.2|14458.8|14401|14349.9|14292.7|0
1399298400000|2014-05-05 14:00:00|14457|14399.2|14500.7|14442.9|14551.2|14493.2|14455.4|14397.6|0
1399384800000|2014-05-06 14:00:00|14417.9|14360.3|14382.5|14325.1|14422.8|14365.2|14335.5|14278.3|0
1399471200000|2014-05-07 14:00:00|14492|14434.2|14425.2|14367.6|14512.5|14454.5|14418.9|14361.3|0
1399557600000|2014-05-08 14:00:00|14398.7|14341.3|14461.3|14403.5|14477.8|14420|14367.3|14309.9|0
1399816800000|2014-05-11 14:00:00|14519.2|14461.2|14481|14423.2|14550.2|14492.2|14441.9|14384.3|0
1399903200000|2014-05-12 14:00:00|14644.6|14586.2|14650.8|14592.4|14688.2|14629.6|14633.2|14574.8|0
1399989600000|2014-05-13 14:00:00|14658.5|14599.9|14555.2|14497|14667.7|14609.1|14536.3|14478.3|0
1400076000000|2014-05-14 14:00:00|14497.6|14439.8|14592.5|14534.3|14601.1|14542.9|14480.5|14422.7|0
1400162400000|2014-05-15 14:00:00|14509.4|14451.4|14495.6|14437.8|14534.2|14476.2|14471.6|14413.8|0
1400421600000|2014-05-18 14:00:00|14480.4|14422.6|14354.9|14297.5|14482.9|14425.1|14344.3|14287.1|0
1400508000000|2014-05-19 14:00:00|14309.3|14252.1|14311|14253.8|14343.8|14286.6|14232.6|14175.8|0
1400594400000|2014-05-20 14:00:00|14230.3|14173.5|14332.9|14275.7|14360.7|14303.3|14198.3|14141.7|0
1400680800000|2014-05-21 14:00:00|14456.4|14398.6|14601.4|14543.2|14614.4|14556|14425.3|14367.7|0
1400767200000|2014-05-22 14:00:00|14654.5|14595.9|14604.8|14546.4|14690.9|14632.3|14604.8|14546.4|0
1401026400000|2014-05-25 14:00:00|14681.8|14623.2|14700.3|14641.7|14716.5|14657.7|14650.3|14591.9|0
1401112800000|2014-05-26 14:00:00|14716.2|14657.4|14718.8|14660|14742.9|14684.1|14681.1|14622.5|0
1401199200000|2014-05-27 14:00:00|14737.6|14678.8|14736|14677.2|14782.5|14723.5|14718.9|14660.1|0
1401285600000|2014-05-28 14:00:00|14733.5|14674.7|14704.9|14646.1|14753.8|14695|14686.9|14628.3|0
1401372000000|2014-05-29 14:00:00|14726.7|14667.9|14754.3|14695.5|14754.3|14695.5|14701.7|14643.1|0
1401631200000|2014-06-01 14:00:00|14706.8|14648|14858.4|14799|14875.5|14816.1|14692.2|14633.6|0
1401717600000|2014-06-02 14:00:00|14850.9|14791.7|14671.1|14612.5|14850.9|14791.7|14666.2|14607.6|0
1401804000000|2014-06-03 14:00:00|14634.1|14575.7|14607.2|14548.8|14684.6|14626|14580.8|14522.6|0
1401890400000|2014-06-04 14:00:00|14585.6|14527.4|14584.5|14526.3|14623.3|14564.9|14560.5|14502.3|0
1401976800000|2014-06-05 14:00:00|14566.9|14508.7|14628.9|14570.5|14640.4|14582|14566.9|14508.7|0
1402322400000|2014-06-09 14:00:00|14565.8|14507.6|14418.1|14360.5|14568.9|14510.7|14381.7|14324.3|0
1402408800000|2014-06-10 14:00:00|14414.2|14356.6|14431.8|14374.2|14475.3|14417.5|14409.8|14352.2|0
1402495200000|2014-06-11 14:00:00|14373.4|14316|14456.3|14398.5|14498|14440.2|14363.8|14306.4|0
1402581600000|2014-06-12 14:00:00|14333.2|14276|14341.5|14284.3|14345.3|14288.1|14275.8|14218.8|0
1402840800000|2014-06-15 14:00:00|14284.6|14227.6|14280.7|14223.7|14316|14258.8|14218.5|14161.7|0
1402927200000|2014-06-16 14:00:00|14264|14207|14311.1|14253.9|14317.6|14260.4|14253.2|14196.4|0
1403013600000|2014-06-17 14:00:00|14342.8|14285.6|14332.8|14275.6|14407.1|14349.5|14318.3|14261.1|0
1403100000000|2014-06-18 14:00:00|14406.5|14348.9|14435.8|14378.2|14459.7|14401.9|14369|14311.6|0
1403186400000|2014-06-19 14:00:00|14372.7|14315.3|14286.3|14229.3|14409.3|14351.7|14278.6|14221.6|0
1403445600000|2014-06-22 14:00:00|14340.5|14283.3|14352.8|14295.6|14418.8|14361.2|14338.7|14281.5|0
1403532000000|2014-06-23 14:00:00|14307.2|14250|14298.2|14241.2|14327.1|14269.9|14256.5|14199.5|0
1403618400000|2014-06-24 14:00:00|14214.3|14157.5|14233.5|14176.7|14236.9|14180.1|14156.3|14099.7|0
1403704800000|2014-06-25 14:00:00|14266.6|14209.6|14365.8|14308.4|14365.8|14308.4|14249.4|14192.6|0
1403791200000|2014-06-26 14:00:00|14384.1|14326.7|14363.8|14306.4|14469.4|14411.6|14356.3|14298.9|0
1404050400000|2014-06-29 14:00:00|14322.3|14265.1|14248.2|14191.4|14327|14269.8|14233.5|14176.7|0
1404136800000|2014-06-30 14:00:00|14236.7|14179.9|14240.9|14184.1|14318.1|14260.9|14182.2|14125.6|0
1404223200000|2014-07-01 14:00:00|14414.9|14357.3|14336.4|14279.2|14419.8|14362.2|14334|14276.8|0
1404309600000|2014-07-02 14:00:00|14387.2|14329.8|14427.7|14370.1|14443.8|14386.2|14387.2|14329.8|0
1404396000000|2014-07-03 14:00:00|14441.5|14383.9|14452.8|14395.2|14498.5|14440.7|14438.8|14381.2|0
1404655200000|2014-07-06 14:00:00|14416.2|14358.6|14377.1|14319.7|14427.7|14370.1|14356.6|14299.2|0
1404741600000|2014-07-07 14:00:00|14392.4|14335|14478.8|14421|14483.6|14425.8|14360.2|14302.8|0
1404828000000|2014-07-08 14:00:00|14409|14351.4|14303.1|14246.1|14409.1|14351.5|14283.5|14226.5|0
1404914400000|2014-07-09 14:00:00|14284.9|14227.9|14285.3|14228.3|14333.4|14276.2|14254.7|14197.7|0
1405000800000|2014-07-10 14:00:00|14249.2|14192.4|14322.4|14265.2|14364.2|14306.8|14208.7|14151.9|0
1405260000000|2014-07-13 14:00:00|14367|14309.6|14425.1|14367.5|14447.4|14389.8|14363.6|14306.2|0
1405346400000|2014-07-14 14:00:00|14470.4|14412.6|14413|14355.4|14514.7|14456.7|14385.4|14328|0
1405432800000|2014-07-15 14:00:00|14418.3|14360.7|14445.1|14387.5|14474|14416.2|14412.2|14354.6|0
1405519200000|2014-07-16 14:00:00|14442.3|14384.7|14354.2|14296.8|14472.1|14414.3|14341.9|14284.7|0
1405605600000|2014-07-17 14:00:00|14234.8|14178|14349.7|14292.5|14377.3|14319.9|14233.6|14176.8|0
1405864800000|2014-07-20 14:00:00|14415.5|14357.9|14396.2|14338.8|14432.2|14374.6|14354.1|14296.7|0
1405951200000|2014-07-21 14:00:00|14384.9|14327.5|14393.1|14335.7|14407.6|14350|14347.8|14290.6|0
1406037600000|2014-07-22 14:00:00|14388|14330.6|14394.9|14337.5|14430.9|14373.3|14376.2|14318.8|0
1406124000000|2014-07-23 14:00:00|14415.7|14358.1|14444.5|14386.9|14475.6|14417.8|14415.7|14358.1|0
1406210400000|2014-07-24 14:00:00|14403.4|14346|14383|14325.6|14411|14353.4|14360.9|14303.5|0
1406469600000|2014-07-27 14:00:00|14340.4|14283.2|14388.3|14330.9|14412.9|14355.3|14323.6|14266.4|0
1406556000000|2014-07-28 14:00:00|14338.4|14281.2|14419.1|14361.5|14435.7|14378.1|14338.4|14281.2|0
1406642400000|2014-07-29 14:00:00|14378|14320.6|14496|14438.2|14559.9|14501.7|14368|14310.6|0
1406728800000|2014-07-30 14:00:00|14597|14538.8|14579.3|14521.1|14652.3|14593.9|14575.8|14517.6|0
1406815200000|2014-07-31 14:00:00|14377.7|14320.3|14224.5|14167.7|14403.4|14346|14192.6|14136|0
1407074400000|2014-08-03 14:00:00|14220.1|14163.3|14126.6|14070.2|14223.2|14166.4|14084.5|14028.3|0
1407160800000|2014-08-04 14:00:00|14163.5|14106.9|14289|14232|14333.3|14276.1|14152|14095.6|0
1407247200000|2014-08-05 14:00:00|14256.3|14199.3|14153|14096.6|14277|14220|14153|14096.6|0
1407333600000|2014-08-06 14:00:00|14158.7|14102.1|14123.7|14067.3|14185.5|14128.9|14089.9|14033.7|0
1407420000000|2014-08-07 14:00:00|14086.6|14030.4|14040.7|13984.7|14102.5|14046.3|13979.4|13923.6|0
1407679200000|2014-08-10 14:00:00|14134.7|14078.3|14118|14061.6|14159.5|14102.9|14088.3|14032.1|0
1407765600000|2014-08-11 14:00:00|14214.9|14158.1|14337.3|14280.1|14357.3|14299.9|14207.5|14150.7|0
1407852000000|2014-08-12 14:00:00|14555.9|14497.7|14484.6|14426.8|14561.9|14503.7|14391.7|14334.3|0
1407938400000|2014-08-13 14:00:00|14678.2|14619.6|14899.6|14840.2|14945.7|14886.1|14642.1|14583.7|0
1408024800000|2014-08-14 14:00:00|15015.1|14955.1|14919.6|14860|15079.8|15019.6|14852.3|14793.1|0
1408284000000|2014-08-17 14:00:00|14897|14837.6|15019.5|14959.5|15043.3|14983.3|14852.8|14793.6|0
1408370400000|2014-08-18 14:00:00|15127.2|15066.8|15127.7|15067.3|15160|15099.4|15088.7|15028.5|0
1408456800000|2014-08-19 14:00:00|15240|15179.2|15276|15215|15297.3|15236.3|15206.7|15145.9|0
1408543200000|2014-08-20 14:00:00|15403.4|15342|15346.6|15285.4|15455.3|15393.7|15345.4|15284.2|0
1408629600000|2014-08-21 14:00:00|15350.3|15289.1|15321.9|15260.7|15372.5|15311.1|15278.8|15217.8|0
1408888800000|2014-08-24 14:00:00|15289.5|15228.5|15371|15309.6|15373.6|15312.2|15272.7|15211.7|0
1408975200000|2014-08-25 14:00:00|15386|15324.6|15469.9|15408.1|15496|15434.2|15367.8|15306.4|0
1409061600000|2014-08-26 14:00:00|15523.2|15461.2|15581.3|15519.1|15589.5|15527.3|15481.7|15419.9|0
1409148000000|2014-08-27 14:00:00|15527.4|15465.4|15578.5|15516.3|15600.3|15538.1|15507|15445|0
1409234400000|2014-08-28 14:00:00|15626.8|15564.4|15529.3|15467.3|15675.5|15612.9|15515.3|15453.3|0
1409493600000|2014-08-31 14:00:00|15585.6|15523.4|15583.3|15521.1|15626.4|15564|15529.8|15467.8|0
1409580000000|2014-09-01 14:00:00|15545.7|15483.7|15712.1|15649.3|15732.6|15669.8|15533.4|15471.4|0
1409666400000|2014-09-02 14:00:00|15720.5|15657.7|15714.5|15651.7|15792.2|15729.2|15706.8|15644|0
1409752800000|2014-09-03 14:00:00|15708.8|15646|15630.6|15568.2|15717|15654.2|15597.4|15535.2|0
1409839200000|2014-09-04 14:00:00|15593.8|15531.6|15453.2|15391.6|15601.4|15539.2|15440|15378.4|0
1410098400000|2014-09-07 14:00:00|15318.9|15257.7|15233.5|15172.7|15322.1|15260.9|15198.9|15138.3|0
1410184800000|2014-09-08 14:00:00|15248.7|15187.9|15417.7|15356.1|15419.4|15357.8|15231.6|15170.8|0
1410271200000|2014-09-09 14:00:00|15342.7|15281.5|15369.9|15308.5|15426.1|15364.5|15286.9|15225.9|0
1410357600000|2014-09-10 14:00:00|15524|15462|15363.5|15302.1|15525.1|15463.1|15348.4|15287.2|0
1410444000000|2014-09-11 14:00:00|15313.9|15252.7|15310.1|15248.9|15336|15274.8|15272.4|15211.4|0
1410703200000|2014-09-14 14:00:00|15222.4|15161.6|15331|15269.8|15349.8|15288.6|15185.6|15125|0
1410789600000|2014-09-15 14:00:00|15209.1|15148.3|15127.1|15066.7|15222.1|15161.3|15112.3|15051.9|0
1410876000000|2014-09-16 14:00:00|15154|15093.6|15151.3|15090.9|15209.6|15148.8|15101|15040.8|0
1410962400000|2014-09-17 14:00:00|15266.1|15205.1|15210.8|15150|15287.4|15226.4|15132.3|15071.9|0
1411048800000|2014-09-18 14:00:00|15240.3|15179.5|15292.1|15231.1|15309.4|15248.2|15240.3|15179.5|0
1411308000000|2014-09-21 14:00:00|15250.2|15189.4|15208.1|15147.3|15294.7|15233.7|15181.9|15121.3|0
1411394400000|2014-09-22 14:00:00|15278.4|15217.4|15395.4|15334|15413.8|15352.2|15216.9|15156.1|0
1411480800000|2014-09-23 14:00:00|15393.5|15332.1|15393.6|15332.2|15414.6|15353|15333.8|15272.6|0
1411567200000|2014-09-24 14:00:00|15400.6|15339.2|15456.1|15394.3|15479.9|15418.1|15347.5|15286.3|0
1411653600000|2014-09-25 14:00:00|15322.9|15261.7|15309.4|15248.2|15351.1|15289.9|15296.5|15235.5|0
1411912800000|2014-09-28 14:00:00|15299.4|15238.4|15264.5|15203.5|15315.8|15254.6|15243.3|15182.5|0
1411999200000|2014-09-29 14:00:00|15336.7|15275.5|15370.9|15309.5|15390.6|15329.2|15298.8|15237.8|0
1412085600000|2014-09-30 14:00:00|15208.4|15147.6|15404|15342.6|15442.8|15381.2|15175.6|15115|0
1412172000000|2014-10-01 14:00:00|15299.3|15238.3|15315.4|15254.2|15344.7|15283.5|15273.4|15212.4|0
1412258400000|2014-10-02 14:00:00|15247.6|15186.8|15287.7|15226.7|15292.9|15231.9|15213.8|15153|0
1412514000000|2014-10-05 13:00:00|15360.8|15299.4|15410.3|15348.7|15423.7|15362.1|15322.7|15261.5|0
1412600400000|2014-10-06 13:00:00|15410.8|15349.2|15226|15165.2|15410.8|15349.2|15113.8|15053.4|0
1412686800000|2014-10-07 13:00:00|15095.7|15035.5|15157.2|15096.6|15159.3|15098.7|15068.8|15008.6|0
1412773200000|2014-10-08 13:00:00|15269.1|15208.1|15246.4|15185.6|15276.3|15215.3|15181.6|15121|0
1412859600000|2014-10-09 13:00:00|14966.2|14906.4|14999.9|14940.1|15050.5|14990.5|14927.1|14867.5|0
1413118800000|2014-10-12 13:00:00|14826.5|14767.3|14874.8|14815.4|14912.2|14852.6|14779.7|14720.7|0
1413205200000|2014-10-13 13:00:00|14868.6|14809.2|14991.2|14931.4|15001.9|14942.1|14808.6|14749.4|0
1413291600000|2014-10-14 13:00:00|14927|14867.4|15138.6|15078.2|15138.6|15078.2|14924.5|14864.9|0
1413378000000|2014-10-15 13:00:00|15054.6|14994.6|15215.3|15154.5|15216.2|15155.4|14891.6|14832.2|0
1413464400000|2014-10-16 13:00:00|15237.9|15177.1|15261.6|15200.6|15281.6|15220.6|15185.2|15124.6|0
1413723600000|2014-10-19 13:00:00|15411.3|15349.7|15318.4|15257.2|15445.3|15383.7|15264.4|15203.4|0
1413810000000|2014-10-20 13:00:00|15344.7|15283.5|15296.7|15235.7|15361.9|15300.5|15274.5|15213.5|0
1413896400000|2014-10-21 13:00:00|15400|15338.6|15437.4|15375.8|15439|15377.4|15345.6|15284.4|0
1413982800000|2014-10-22 13:00:00|15430.6|15369|15495.1|15433.3|15526.8|15464.8|15423.2|15361.6|0
1414069200000|2014-10-23 13:00:00|15661.1|15598.5|15708.9|15646.1|15744|15681.2|15648.8|15586.4|0
1414328400000|2014-10-26 13:00:00|15914.1|15850.5|15873.1|15809.7|15921.4|15857.8|15836.4|15773.2|0
1414414800000|2014-10-27 13:00:00|15948.1|15884.5|16027|15963|16054.9|15990.9|15946.2|15882.6|0
1414501200000|2014-10-28 13:00:00|16169|16104.4|16081.4|16017.2|16183.7|16119.1|16052.2|15988.2|0
1414587600000|2014-10-29 13:00:00|16134.5|16070.1|16206.4|16141.8|16220.9|16156.1|16125.5|16061.1|0
1414674000000|2014-10-30 13:00:00|16310.2|16245|16342.7|16277.5|16393.2|16327.8|16293.5|16228.5|0
1414933200000|2014-11-02 13:00:00|16408.7|16343.1|16246.9|16182.1|16487.7|16421.9|16220.6|16155.8|0
1415019600000|2014-11-03 13:00:00|16296.7|16231.7|16359.3|16293.9|16398.6|16333.2|16203.3|16138.7|0
1415106000000|2014-11-04 13:00:00|16323.7|16258.5|16290.5|16225.5|16402.5|16337.1|16248|16183.2|0
1415192400000|2014-11-05 13:00:00|16442|16376.4|16346.8|16281.6|16442|16376.4|16263.2|16198.2|0
1415278800000|2014-11-06 13:00:00|16441.5|16375.9|16422.5|16356.9|16455.6|16390|16408|16342.4|0
1415538000000|2014-11-09 13:00:00|16366.7|16301.3|16314.7|16249.5|16375.3|16309.9|16210|16145.2|0
1415624400000|2014-11-10 13:00:00|16320.4|16255.2|16407.8|16342.3|16431.4|16365.8|16318.4|16253.2|0
1415710800000|2014-11-11 13:00:00|16412.6|16347|16321.1|16255.9|16422.3|16356.7|16290.4|16225.4|0
1415797200000|2014-11-12 13:00:00|16423.3|16357.7|16344.8|16279.6|16454.1|16388.5|16318|16252.8|0
1415883600000|2014-11-13 13:00:00|16332.2|16267|16397.5|16332.1|16410.1|16344.5|16301.9|16236.9|0
1416142800000|2014-11-16 13:00:00|16387.4|16322|16136.4|16072|16387.5|16322.1|16122.9|16058.5|0
1416229200000|2014-11-17 13:00:00|16164.4|16099.8|16074.2|16010|16165.9|16101.3|16053.3|15989.3|0
1416315600000|2014-11-18 13:00:00|16176|16111.4|16103.7|16039.5|16225.9|16161.1|16094.5|16030.3|0
1416402000000|2014-11-19 13:00:00|16000.3|15936.5|15948.9|15885.3|16000.3|15936.5|15931.5|15867.9|0
1416488400000|2014-11-20 13:00:00|15905.8|15842.4|15979.5|15915.7|16021.3|15957.3|15852.4|15789.2|0
1416747600000|2014-11-23 13:00:00|15994.2|15930.4|16164.6|16100|16184.9|16120.3|15976.7|15912.9|0
1416834000000|2014-11-24 13:00:00|16062.3|15998.1|16121.5|16057.1|16144.7|16080.3|16033.7|15969.7|0
1416920400000|2014-11-25 13:00:00|16220|16155.2|16347.5|16282.3|16347.5|16282.3|16205.4|16140.8|0
1417006800000|2014-11-26 13:00:00|16443|16377.4|16666.7|16600.1|16713.3|16646.5|16443|16377.4|0
1417093200000|2014-11-27 13:00:00|16653.8|16587.4|16632.8|16566.4|16699.9|16633.3|16594.8|16528.6|0
1417352400000|2014-11-30 13:00:00|16648.5|16582.1|16587.1|16520.9|16676.9|16610.3|16562.2|16496|0
1417438800000|2014-12-01 13:00:00|16571.2|16505|16791.5|16724.5|16795.3|16728.3|16531.6|16465.6|0
1417525200000|2014-12-02 13:00:00|16719.5|16652.7|17060.5|16992.3|17085.5|17017.3|16719.5|16652.7|0
1417611600000|2014-12-03 13:00:00|17039.1|16971.1|17219.3|17150.5|17239.7|17170.9|17039.1|16971.1|0
1417698000000|2014-12-04 13:00:00|17259.1|17190.3|17051.6|16983.6|17357.8|17288.6|16970.3|16902.5|0
1417957200000|2014-12-07 13:00:00|17176.9|17108.3|17430.3|17360.7|17447.7|17378.1|17176.9|17108.3|0
1418043600000|2014-12-08 13:00:00|17314.1|17244.9|17289.3|17220.3|17426|17356.4|17120.4|17052|0
1418130000000|2014-12-09 13:00:00|17089.4|17021.2|16924.8|16857.2|17089.4|17021.2|16885.9|16818.5|0
1418216400000|2014-12-10 13:00:00|16719.4|16652.6|17025|16957|17112.7|17044.3|16719.4|16652.6|0
1418302800000|2014-12-11 13:00:00|17015.1|16947.1|17011.3|16943.3|17187.9|17119.3|16975.6|16907.8|0
1418562000000|2014-12-14 13:00:00|16997.9|16930.1|17024.9|16956.9|17089.3|17021.1|16875|16807.6|0
1418648400000|2014-12-15 13:00:00|16963|16895.2|16877.8|16810.4|17013.3|16945.3|16821.9|16754.7|0
1418734800000|2014-12-16 13:00:00|16895.9|16828.5|17016.4|16948.4|17033.9|16965.9|16895.9|16828.5|0
1418821200000|2014-12-17 13:00:00|17060|16991.8|17013.7|16945.7|17135.6|17067.2|16975.2|16907.4|0
1418907600000|2014-12-18 13:00:00|17056.3|16988.3|17293.4|17224.4|17327.3|17258.1|17056.3|16988.3|0
1419166800000|2014-12-21 13:00:00|17441.8|17372.2|17650.3|17579.9|17668.3|17597.7|17441.6|17372|0
1419253200000|2014-12-22 13:00:00|17734.5|17663.7|17603.4|17533.2|17762.4|17691.4|17602|17531.8|0
1419339600000|2014-12-23 13:00:00|17567.4|17497.2|17533.4|17463.4|17572.3|17502.1|17475.7|17405.9|0
1419771600000|2014-12-28 13:00:00|17628.1|17557.7|17788.5|17717.5|17795.4|17724.4|17592.1|17521.9|0
1419858000000|2014-12-29 13:00:00|17851.4|17780.2|17619.8|17549.4|17896.9|17825.5|17575.9|17505.7|0
1419944400000|2014-12-30 13:00:00|17632.8|17562.4|17536.9|17466.9|17670.9|17600.3|17497|17427.2|0
1420117200000|2015-01-01 13:00:00|17492|17422.2|17639.6|17569.2|17654.5|17584.1|17481.8|17412|0
1420376400000|2015-01-04 13:00:00|17758|17687.2|17725|17654.2|17857|17785.8|17642.6|17572.2|0
1420462800000|2015-01-05 13:00:00|17497.5|17427.7|17468.5|17398.7|17619.3|17548.9|17393.5|17324.1|0
1420549200000|2015-01-06 13:00:00|17368.7|17299.3|17471.4|17401.6|17538.3|17468.3|17334.7|17265.5|0
1420635600000|2015-01-07 13:00:00|17359.5|17290.3|17409.1|17339.7|17552|17482|17359.5|17290.3|0
1420722000000|2015-01-08 13:00:00|17625.9|17555.5|17680|17609.4|17684.5|17613.9|17530|17460|0
1420981200000|2015-01-11 13:00:00|17543.4|17473.4|17597.7|17527.5|17667|17596.4|17540.6|17470.6|0
1421067600000|2015-01-12 13:00:00|17447.3|17377.7|17576.9|17506.7|17617.6|17547.2|17424.4|17354.8|0
1421154000000|2015-01-13 13:00:00|17532.5|17462.5|17483.6|17413.8|17591.3|17521.1|17449.2|17379.6|0
1421240400000|2015-01-14 13:00:00|17497.8|17428|17556.3|17486.3|17623.5|17553.1|17481.2|17411.4|0
1421326800000|2015-01-15 13:00:00|17213.4|17144.6|17033.3|16965.3|17234.9|17166.1|16974.8|16907|0
1421586000000|2015-01-18 13:00:00|17139.1|17070.7|17142.6|17074.2|17204.6|17136|17067.6|16999.4|0
1421672400000|2015-01-19 13:00:00|17118|17049.6|17135|17066.6|17198.6|17130|17073.6|17005.4|0
1421758800000|2015-01-20 13:00:00|17221.2|17152.4|17319.2|17250|17346.9|17277.7|17216.5|17147.7|0
1421845200000|2015-01-21 13:00:00|17446.1|17376.5|17267.9|17198.9|17547.9|17477.9|17235.4|17166.6|0
1421931600000|2015-01-22 13:00:00|17475.8|17406|17543.8|17473.8|17552.2|17482.2|17454.5|17384.9|0
1422277200000|2015-01-26 13:00:00|17866|17794.6|17888.6|17817.2|17900.1|17828.7|17767|17696|0
1422363600000|2015-01-27 13:00:00|17716.3|17645.5|17873.8|17802.4|17906.8|17835.4|17698.1|17627.5|0
1422450000000|2015-01-28 13:00:00|17831|17759.8|17928.4|17856.8|17980.2|17908.4|17831|17759.8|0
1422536400000|2015-01-29 13:00:00|18099.2|18027|18052.7|17980.7|18170.2|18097.6|18021.1|17949.1|0
1422795600000|2015-02-01 13:00:00|17945.3|17873.7|18030.9|17958.9|18144|18071.6|17945.3|17873.7|0
1422882000000|2015-02-02 13:00:00|18104.9|18032.7|17999.8|17928|18112|18039.6|17785.1|17714.1|0
1422968400000|2015-02-03 13:00:00|18161.1|18088.7|18079.8|18007.6|18184.8|18112.2|17986.8|17915|0
1423054800000|2015-02-04 13:00:00|18060.4|17988.4|18221|18148.2|18260.8|18188|18060.4|17988.4|0
1423141200000|2015-02-05 13:00:00|18312.9|18239.7|18246.1|18173.3|18330.5|18257.3|18219.5|18146.7|0
1423400400000|2015-02-08 13:00:00|18313.8|18240.6|18576.5|18502.3|18576.5|18502.3|18313.8|18240.6|0
1423486800000|2015-02-09 13:00:00|18602.9|18528.7|18515.2|18441.2|18602.9|18528.7|18438.4|18364.8|0
1423573200000|2015-02-10 13:00:00|17802|17731|17788.7|17717.7|17925.9|17854.3|17642.3|17571.9|0
1423659600000|2015-02-11 13:00:00|18005.3|17933.5|18101.5|18029.3|18168.9|18096.3|17954.5|17882.9|0
1423746000000|2015-02-12 13:00:00|18236.8|18164|18251.1|18178.3|18306.5|18233.5|18125.6|18053.2|0
1424005200000|2015-02-15 13:00:00|18334.9|18261.7|18317.1|18243.9|18370.1|18296.7|18292.8|18219.8|0
1424091600000|2015-02-16 13:00:00|18285.1|18212.1|18219.5|18146.7|18320.8|18247.6|18155.6|18083.2|0
1424178000000|2015-02-17 13:00:00|18306.6|18233.6|18565.8|18491.6|18568.6|18494.4|18246|18173.2|0
1424264400000|2015-02-18 13:00:00|18738.2|18663.4|18560.7|18486.7|18769.5|18694.5|18529.4|18455.4|0
1424350800000|2015-02-19 13:00:00|18757.6|18682.8|18661.1|18586.7|18789.3|18714.3|18597|18522.8|0
1424610000000|2015-02-22 13:00:00|18762.7|18687.7|18783.1|18708.1|18923.2|18847.6|18706.9|18632.3|0
1424696400000|2015-02-23 13:00:00|18912.3|18836.9|18925.7|18850.1|18958.1|18882.5|18799.1|18724.1|0
1424782800000|2015-02-24 13:00:00|18925.3|18849.7|18958.8|18883.2|18988.5|18912.7|18842.1|18766.9|0
1424869200000|2015-02-25 13:00:00|18865|18789.6|18968|18892.2|19033.9|18957.9|18799.9|18724.9|0
1424955600000|2015-02-26 13:00:00|19085.5|19009.3|19221.5|19144.7|19235.9|19159.1|19045.5|18969.5|0
1425214800000|2015-03-01 13:00:00|19259.9|19183.1|19162.9|19086.5|19364.5|19287.1|19151.2|19074.8|0
1425301200000|2015-03-02 13:00:00|19302.2|19225.2|19201.2|19124.6|19362.8|19285.6|19079.3|19003.1|0
1425387600000|2015-03-03 13:00:00|19310.1|19233.1|19318|19240.8|19347.1|19269.9|19231.2|19154.4|0
1425474000000|2015-03-04 13:00:00|19216.6|19139.8|19268.3|19191.3|19337.5|19260.3|19216.6|19139.8|0
1425560400000|2015-03-05 13:00:00|19384.7|19307.3|19475.5|19397.7|19486.9|19409.1|19362.5|19285.3|0
1425819600000|2015-03-08 13:00:00|19399.7|19322.3|19287.1|19210.1|19457|19379.4|19255.7|19178.9|0
1425906000000|2015-03-09 13:00:00|19480.7|19402.9|19458.5|19380.9|19573.1|19494.9|19399.6|19322.2|0
1425992400000|2015-03-10 13:00:00|19376.3|19298.9|19330.8|19253.6|19409.8|19332.4|19206.8|19130.2|0
1426078800000|2015-03-11 13:00:00|19449.1|19371.5|19466.2|19388.4|19508.6|19430.8|19365.4|19288|0
1426165200000|2015-03-12 13:00:00|19442.3|19364.7|19321.5|19244.3|19484.8|19407|19259.3|19182.5|0
1426424400000|2015-03-15 13:00:00|19251.1|19174.3|19282.6|19205.6|19342|19264.8|19169.1|19092.5|0
1426510800000|2015-03-16 13:00:00|19439.3|19361.7|19150.2|19073.8|19444.6|19367|19126.2|19049.8|0
1426597200000|2015-03-17 13:00:00|19130.8|19054.4|19380.1|19302.7|19389.3|19311.9|19122.5|19046.1|0
1426683600000|2015-03-18 13:00:00|19527|19449|19657.6|19579.2|19715.7|19636.9|19486.7|19408.9|0
1426770000000|2015-03-19 13:00:00|19693|19614.4|19777.7|19698.7|19911.7|19832.3|19693|19614.4|0
1427029200000|2015-03-22 13:00:00|19751.8|19673|19583.9|19505.7|19767.9|19688.9|19499.1|19421.3|0
1427115600000|2015-03-23 13:00:00|19603.1|19524.9|19687.9|19609.3|19711.8|19633.2|19547.8|19469.8|0
1427202000000|2015-03-24 13:00:00|19687|19608.4|19557.3|19479.3|19705.8|19627.2|19536.8|19458.8|0
1427288400000|2015-03-25 13:00:00|19368.7|19291.3|19187.7|19111.1|19396.6|19319.2|19187.7|19111.1|0
1427374800000|2015-03-26 13:00:00|19223.1|19146.3|19277.4|19200.4|19354.4|19277.2|19221.5|19144.7|0
1427634000000|2015-03-29 13:00:00|19171.5|19094.9|19235.1|19158.3|19294.7|19217.7|19071.3|18995.1|0
1427720400000|2015-03-30 13:00:00|19564.1|19486|19431.6|19354|19710.7|19632.1|19420|19342.4|0
1427806800000|2015-03-31 13:00:00|19544.6|19466.6|19502.2|19424.4|19647.1|19568.7|19459.3|19381.7|0
1427893200000|2015-04-01 13:00:00|19682.5|19603.9|19594.3|19516.1|19683.3|19604.7|19490.5|19412.7|0
1428328800000|2015-04-06 14:00:00|19807.1|19728.1|19645.2|19566.8|19852.5|19773.3|19593.4|19515.2|0
1428415200000|2015-04-07 14:00:00|19718.5|19639.7|19730.7|19651.9|19799.1|19720.1|19671.2|19592.6|0
1428501600000|2015-04-08 14:00:00|19855.2|19776|19645.7|19567.3|19884.9|19805.5|19631.2|19552.8|0
1428588000000|2015-04-09 14:00:00|19786.2|19707.2|19806.5|19727.5|19837.1|19757.9|19700.3|19621.7|0
1428847200000|2015-04-12 14:00:00|19979.4|19899.6|19957.6|19878|19979.4|19899.6|19894.7|19815.3|0
1428933600000|2015-04-13 14:00:00|19933.2|19853.6|19974.1|19894.3|19994.2|19914.4|19908.8|19829.4|0
1429020000000|2015-04-14 14:00:00|19942.5|19862.9|19820.9|19741.7|19942.5|19862.9|19812.7|19733.7|0
1429106400000|2015-04-15 14:00:00|19886.4|19807|19736.6|19657.8|19886.4|19807|19725.2|19646.4|0
1429192800000|2015-04-16 14:00:00|19710.6|19632|19476|19398.2|19751|19672.2|19470.8|19393|0
1429452000000|2015-04-19 14:00:00|19400|19322.6|19256.6|19179.8|19400|19322.6|19173.2|19096.6|0
1429538400000|2015-04-20 14:00:00|19375.8|19298.4|19366.8|19289.4|19431.4|19353.8|19263.9|19186.9|0
1429624800000|2015-04-21 14:00:00|19489.4|19411.6|19281.2|19204.2|19517.9|19439.9|19234.4|19157.6|0
1429711200000|2015-04-22 14:00:00|19326.2|19249|19403.7|19326.3|19431.6|19354|19186.8|19110.2|0
1429797600000|2015-04-23 14:00:00|19372.3|19294.9|19475.4|19397.6|19548.8|19470.8|19301.8|19224.8|0
1430056800000|2015-04-26 14:00:00|19607.6|19529.4|19526.8|19448.8|19658|19579.6|19525.7|19447.7|0
1430143200000|2015-04-27 14:00:00|19471.3|19393.5|19171|19094.4|19471.3|19393.5|19168.1|19091.5|0
1430229600000|2015-04-28 14:00:00|19035.4|18959.4|18691.3|18616.7|19053.2|18977.2|18686.2|18611.6|0
1430316000000|2015-04-29 14:00:00|18529.4|18455.4|18685.6|18611|18685.6|18611|18402.5|18329.1|0
1430402400000|2015-04-30 14:00:00|18593.1|18518.9|18537|18463|18610.8|18536.6|18433.8|18360.2|0
1430661600000|2015-05-03 14:00:00|18750.4|18675.6|18722.5|18647.7|18895.7|18820.3|18683|18608.4|0
1430748000000|2015-05-04 14:00:00|19015.5|18939.5|18804.9|18729.9|19027.9|18951.9|18697.1|18622.5|0
1430834400000|2015-05-05 14:00:00|18639.1|18564.7|18480.8|18407|18671.5|18596.9|18425.4|18351.8|0
1430920800000|2015-05-06 14:00:00|18431.8|18358.2|18468.5|18394.7|18557.3|18483.3|18371.6|18298.2|0
1431007200000|2015-05-07 14:00:00|18421.2|18347.6|18460.8|18387.2|18581.8|18507.6|18383.6|18310.2|0
1431266400000|2015-05-10 14:00:00|18674.6|18600|18390|18316.6|18674.6|18600|18352.7|18279.5|0
1431352800000|2015-05-11 14:00:00|18396.2|18322.8|18291|18218|18408.9|18335.5|18235.4|18162.6|0
1431439200000|2015-05-12 14:00:00|18200.4|18127.8|18329.7|18256.5|18341.4|18268.2|18073.3|18001.1|0
1431525600000|2015-05-13 14:00:00|18071.4|17999.2|18078.9|18006.7|18118.9|18046.5|17987.3|17915.5|0
1431612000000|2015-05-14 14:00:00|18297.9|18224.9|18330.6|18257.4|18429.4|18355.8|18246|18173.2|0
1431871200000|2015-05-17 14:00:00|18424.5|18350.9|18153.3|18080.9|18459.1|18385.5|18148.9|18076.5|0
1431957600000|2015-05-18 14:00:00|18267.2|18194.2|18236.8|18164|18336.3|18263.1|18117.6|18045.2|0
1432044000000|2015-05-19 14:00:00|18376.9|18303.5|18503.6|18429.8|18534.9|18460.9|18365.1|18291.7|0
1432130400000|2015-05-20 14:00:00|18640.5|18566.1|18853.6|18778.4|18901.1|18825.7|18614.2|18539.8|0
1432216800000|2015-05-21 14:00:00|18944.8|18869.2|18772.5|18697.5|18944.8|18869.2|18744.2|18669.4|0
1432476000000|2015-05-24 14:00:00|18832.1|18756.9|18994.1|18918.3|19048.2|18972.2|18828.3|18753.1|0
1432562400000|2015-05-25 14:00:00|19051.3|18975.3|19146.9|19070.5|19184.3|19107.7|18995.7|18919.9|0
1432648800000|2015-05-26 14:00:00|19106.6|19030.4|18964.3|18888.5|19157.7|19081.3|18953|18877.4|0
1432735200000|2015-05-27 14:00:00|19088|19011.8|19018.3|18942.3|19110.8|19034.6|18980.4|18904.6|0
1432821600000|2015-05-28 14:00:00|19143.1|19066.7|19105.1|19028.9|19223.1|19146.3|19096.3|19020.1|0
1433080800000|2015-05-31 14:00:00|19079.5|19003.3|19032.6|18956.6|19155.5|19079.1|18892.8|18817.4|0
1433167200000|2015-06-01 14:00:00|19226.1|19149.3|18898.6|18823.2|19226.9|19150.1|18883|18807.6|0
1433253600000|2015-06-02 14:00:00|18774.7|18699.7|18539.3|18465.3|18774.7|18699.7|18484.7|18410.9|0
1433340000000|2015-06-03 14:00:00|18627.3|18552.9|18344|18270.8|18696.9|18622.3|18344|18270.8|0
1433426400000|2015-06-04 14:00:00|18524.5|18450.5|18516.9|18442.9|18614.7|18540.3|18412.6|18339|0
1433772000000|2015-06-08 14:00:00|18486.1|18412.3|18393.9|18320.5|18527.5|18453.5|18367.6|18294.2|0
1433858400000|2015-06-09 14:00:00|18344.8|18271.6|18224.9|18152.1|18356.3|18283.1|18150.1|18077.7|0
1433944800000|2015-06-10 14:00:00|18371|18297.6|18273.8|18200.8|18382.3|18308.9|18256.4|18183.6|0
1434031200000|2015-06-11 14:00:00|18264.3|18191.3|18420.5|18346.9|18440.1|18366.5|18264.3|18191.3|0
1434290400000|2015-06-14 14:00:00|18440.7|18367.1|18352.3|18279.1|18440.7|18367.1|18263.8|18190.8|0
1434376800000|2015-06-15 14:00:00|18411.6|18338.2|18222.2|18149.4|18428.8|18355.2|18215.2|18142.4|0
1434463200000|2015-06-16 14:00:00|18350.4|18277.2|18189.1|18116.5|18380.5|18307.1|18140.1|18067.7|0
1434549600000|2015-06-17 14:00:00|18096.8|18024.6|17953.3|17881.7|18103.3|18031.1|17914.2|17842.6|0
1434636000000|2015-06-18 14:00:00|18089.6|18017.4|18227.1|18154.3|18293.9|18220.9|18071.7|17999.5|0
1434895200000|2015-06-21 14:00:00|18221.7|18148.9|18146.2|18073.8|18221.7|18148.9|18129.7|18057.3|0
1434981600000|2015-06-22 14:00:00|18396.9|18323.5|18544.6|18470.6|18554.1|18480.1|18396.9|18323.5|0
1435068000000|2015-06-23 14:00:00|18489|18415.2|18580.5|18506.3|18600.9|18526.7|18452.3|18378.7|0
1435154400000|2015-06-24 14:00:00|18477.4|18403.6|18362.5|18289.1|18481.5|18407.7|18311.2|18238.2|0
1435240800000|2015-06-25 14:00:00|18282.2|18209.2|18172.4|18099.8|18285|18212|18087.3|18015.1|0
1435500000000|2015-06-28 14:00:00|17876.5|17805.1|17839|17767.8|17919.1|17847.5|17790.6|17719.6|0
1435586400000|2015-06-29 14:00:00|17779.8|17708.8|17992.6|17920.8|18004.3|17932.5|17743.7|17672.9|0
1435672800000|2015-06-30 14:00:00|18041.5|17969.5|18348.9|18275.7|18365.9|18292.5|18041.3|17969.3|0
1435759200000|2015-07-01 14:00:00|18496|18422.2|18553.3|18479.3|18596.8|18522.6|18473.2|18399.4|0
1435845600000|2015-07-02 14:00:00|18437.8|18364.2|18303.5|18230.5|18448.7|18375.1|18148.6|18076.2|0
1436104800000|2015-07-05 14:00:00|18078.1|18005.9|18133.3|18060.9|18198|18125.4|18027.9|17955.9|0
1436191200000|2015-07-06 14:00:00|18412.3|18338.7|18468.5|18394.7|18574.9|18500.7|18389.6|18316.2|0
1436277600000|2015-07-07 14:00:00|18369.5|18296.1|18398.8|18325.4|18472.6|18398.8|18286.7|18213.7|0
1436364000000|2015-07-08 14:00:00|18271.2|18198.2|18363.2|18289.8|18391.5|18318.1|18061.6|17989.4|0
1436450400000|2015-07-09 14:00:00|18528|18454|18305.6|18232.6|18536.6|18462.6|18302.3|18229.3|0
1436709600000|2015-07-12 14:00:00|18350.8|18277.6|18601.8|18527.6|18745.7|18670.9|18350.6|18277.4|0
1436796000000|2015-07-13 14:00:00|18817.1|18741.9|18978.4|18902.6|19022.1|18946.1|18807.6|18732.6|0
1436882400000|2015-07-14 14:00:00|19242.2|19165.4|19342.6|19265.4|19369|19291.6|19170|19093.4|0
1436968800000|2015-07-15 14:00:00|19421.6|19344|19145.6|19069.2|19438.1|19360.5|19123.3|19046.9|0
1437055200000|2015-07-16 14:00:00|19175.2|19098.6|19137.2|19060.8|19211|19134.4|19044.6|18968.6|0
1437314400000|2015-07-19 14:00:00|19118.2|19041.8|19267.7|19190.7|19323.7|19246.5|19118.2|19041.8|0
1437400800000|2015-07-20 14:00:00|19439.2|19361.6|19460.3|19382.7|19479.8|19402|19361.7|19284.5|0
1437487200000|2015-07-21 14:00:00|19242.1|19165.3|19121.7|19045.3|19282.3|19205.3|19121.5|19045.1|0
1437573600000|2015-07-22 14:00:00|19174.8|19098.2|19114.2|19037.8|19177.2|19100.6|19063.1|18987|0
1437660000000|2015-07-23 14:00:00|18978.3|18902.5|18992|18916.2|19111.2|19035|18946.5|18870.9|0
1437919200000|2015-07-26 14:00:00|18912.6|18837.2|19067.6|18991.4|19093.3|19017.1|18872.9|18797.5|0
1438005600000|2015-07-27 14:00:00|19102.4|19026.2|19156.6|19080.2|19222|19145.2|19036.6|18960.6|0
1438092000000|2015-07-28 14:00:00|19376.9|19299.5|19419.9|19342.3|19439|19361.4|19339.9|19262.7|0
1438178400000|2015-07-29 14:00:00|19501.4|19423.6|19272.5|19195.5|19533.9|19455.9|19219.1|19142.3|0
1438264800000|2015-07-30 14:00:00|19473.3|19395.5|19740.1|19661.3|19772.1|19693.1|19445.3|19367.7|0
1438524000000|2015-08-02 14:00:00|19835.9|19756.7|19700.4|19621.8|19858.9|19779.7|19629.4|19551|0
1438610400000|2015-08-03 14:00:00|19770.9|19691.9|19943.7|19864.1|20013|19933.2|19728.3|19649.5|0
1438696800000|2015-08-04 14:00:00|19988.2|19908.4|19812.1|19733.1|20070.6|19990.4|19755.3|19676.5|0
1438783200000|2015-08-05 14:00:00|19752.5|19673.7|19610.1|19531.9|19841.9|19762.7|19574.9|19496.7|0
1438869600000|2015-08-06 14:00:00|19481.9|19404.1|19284.8|19207.8|19491.8|19414|19267.4|19190.4|0
1439128800000|2015-08-09 14:00:00|19134.8|19058.4|19153.5|19077.1|19182.1|19105.5|18992.6|18916.8|0
1439215200000|2015-08-10 14:00:00|19086.5|19010.3|18861.3|18786.1|19086.5|19010.3|18739.4|18664.6|0
1439301600000|2015-08-11 14:00:00|18657.8|18583.4|18706|18631.4|18858.9|18783.7|18597.1|18522.9|0
1439388000000|2015-08-12 14:00:00|18691.2|18616.6|18662.3|18587.8|18796.4|18721.4|18557.3|18483.3|0
1439474400000|2015-08-13 14:00:00|18679.2|18604.6|18674|18599.4|18831.2|18756|18605.6|18531.4|0
1439733600000|2015-08-16 14:00:00|18786.6|18711.6|18770.3|18695.3|18913.7|18838.1|18734|18659.2|0
1439820000000|2015-08-17 14:00:00|18822.9|18747.7|18723.5|18648.7|18884.7|18809.3|18653.2|18578.8|0
1439906400000|2015-08-18 14:00:00|18819|18743.8|18751.3|18676.5|18899.5|18824.1|18648.2|18573.8|0
1439992800000|2015-08-19 14:00:00|18607.7|18533.5|18625.9|18551.5|18726.6|18651.8|18555.1|18481.1|0
1440079200000|2015-08-20 14:00:00|18277.3|18204.3|18243.3|18170.5|18380.4|18307|18161.3|18088.8|0
1440338400000|2015-08-23 14:00:00|17913|17841.4|17865.5|17794.1|18154.1|18081.7|17777.3|17706.3|0
1440424800000|2015-08-24 14:00:00|17495.2|17425.4|18208.1|18135.5|18334.8|18261.6|17495.2|17425.4|0
1440511200000|2015-08-25 14:00:00|18110.6|18038.4|18113.6|18041.2|18204.1|18131.5|17931.2|17859.6|0
1440597600000|2015-08-26 14:00:00|18441.6|18368|18692.8|18618.2|18701.8|18627.2|18433.3|18359.7|0
1440684000000|2015-08-27 14:00:00|18732.1|18657.3|18621.1|18546.7|18732.1|18657.3|18546.7|18472.7|0
1440943200000|2015-08-30 14:00:00|18455.1|18381.5|18516.9|18442.9|18605.3|18531.1|18342.4|18269.2|0
1441029600000|2015-08-31 14:00:00|18491.4|18417.6|18185.1|18112.5|18539.4|18465.4|18151.5|18079.1|0
1441116000000|2015-09-01 14:00:00|18128|18055.6|18280.8|18207.8|18335|18261.8|18090.5|18018.3|0
1441202400000|2015-09-02 14:00:00|18463.9|18390.1|18104.4|18032.2|18484.1|18410.3|18097.9|18025.7|0
1441288800000|2015-09-03 14:00:00|18098.3|18026.1|18191.4|18118.8|18276.4|18203.4|17917.2|17845.6|0
1441548000000|2015-09-06 14:00:00|18151.6|18079.2|18179.6|18107|18197.6|18125|18001.7|17929.9|0
1441634400000|2015-09-07 14:00:00|18284.1|18211.1|18209.3|18136.7|18395|18321.6|18045.9|17973.9|0
1441720800000|2015-09-08 14:00:00|18432.8|18359.2|18324.9|18251.7|18506.6|18432.8|18228.5|18155.7|0
1441807200000|2015-09-09 14:00:00|18091.4|18019.2|18056.4|17984.4|18113.9|18041.5|17898|17826.6|0
1441893600000|2015-09-10 14:00:00|18008.8|17937|17832.9|17761.7|18058.5|17986.5|17826.2|17755|0
1442152800000|2015-09-13 14:00:00|18071|17998.8|18003.4|17931.6|18125.9|18053.5|17925.8|17854.2|0
1442239200000|2015-09-14 14:00:00|18012.6|17940.6|17778.5|17707.5|18012.6|17940.6|17697.5|17626.9|0
1442325600000|2015-09-15 14:00:00|17876|17804.6|17958.2|17886.6|18034.8|17962.8|17827.2|17756|0
1442412000000|2015-09-16 14:00:00|18039.2|17967.2|17967.5|17895.7|18076.2|18004|17931.8|17860.2|0
1442498400000|2015-09-17 14:00:00|17890.7|17819.3|18064.8|17992.6|18180.1|18107.5|17875.5|17804.1|0
1442757600000|2015-09-20 14:00:00|17811.7|17740.5|17877.7|17806.3|17908.8|17837.4|17747.7|17676.9|0
1442844000000|2015-09-21 14:00:00|18065.3|17993.1|17975.7|17903.9|18109.3|18037.1|17902.9|17831.5|0
1442930400000|2015-09-22 14:00:00|17805|17734|17818.3|17747.1|17893.6|17822.2|17715.6|17644.8|0
1443016800000|2015-09-23 14:00:00|17973|17901.2|18096.3|18024.1|18152.2|18079.8|17967.5|17895.7|0
1443103200000|2015-09-24 14:00:00|18248.9|18176.1|18101.7|18029.5|18286.7|18213.7|18009.7|17937.9|0
1443362400000|2015-09-27 14:00:00|17874.5|17803.1|18044.6|17972.6|18044.6|17972.6|17844.9|17773.7|0
1443448800000|2015-09-28 14:00:00|17706.1|17635.5|17486|17416.2|17706.1|17635.5|17480.1|17410.3|0
1443535200000|2015-09-29 14:00:00|17636.6|17566.2|17639.1|17568.7|17717.9|17647.1|17520.4|17450.4|0
1443621600000|2015-09-30 14:00:00|17724.8|17654|17816.8|17745.6|17820.4|17749.2|17665.6|17595|0
1443708000000|2015-10-01 14:00:00|17597.7|17527.5|17559.9|17489.9|17803.6|17732.6|17508.6|17438.8|0
1443963600000|2015-10-04 13:00:00|17747.9|17677.1|17878.6|17807.2|17919.8|17848.2|17716|17645.2|0
1444050000000|2015-10-05 13:00:00|17927|17855.4|17833.2|17762|17951|17879.4|17831.8|17760.6|0
1444136400000|2015-10-06 13:00:00|17843.6|17772.4|17792.4|17721.4|17843.6|17772.4|17747.3|17676.5|0
1444222800000|2015-10-07 13:00:00|18055.5|17983.5|17950.6|17879|18106.5|18034.3|17941.8|17870.2|0
1444309200000|2015-10-08 13:00:00|18120.6|18048.2|18008.5|17936.7|18153.2|18080.8|18001.8|17930|0
1444568400000|2015-10-11 13:00:00|18030.5|17958.5|17709.9|17639.3|18032.7|17960.7|17699.1|17628.5|0
1444654800000|2015-10-12 13:00:00|17718.1|17647.3|17800.3|17729.3|17816.8|17745.6|17696.8|17626.2|0
1444741200000|2015-10-13 13:00:00|17758.3|17687.5|17954.1|17882.5|17956|17884.4|17721.1|17650.3|0
1444827600000|2015-10-14 13:00:00|17924.5|17852.9|17871.4|17800|18040.8|17968.8|17822.6|17751.4|0
1444914000000|2015-10-15 13:00:00|18005.4|17933.6|17999.2|17927.4|18118.9|18046.5|17934.2|17862.6|0
1445173200000|2015-10-18 13:00:00|18127.6|18055.2|17975.8|17904|18143.8|18071.4|17958.9|17887.3|0
1445259600000|2015-10-19 13:00:00|18054.9|17982.9|18151.9|18079.5|18227.2|18154.4|18011.4|17939.4|0
1445346000000|2015-10-20 13:00:00|18070.2|17998|18015.4|17943.4|18070.2|17998|17881.3|17809.9|0
1445432400000|2015-10-21 13:00:00|17922.8|17851.2|18099.6|18027.4|18123|18050.6|17913|17841.4|0
1445518800000|2015-10-22 13:00:00|18286.4|18213.4|18129.2|18056.8|18346.6|18273.4|18129.2|18056.8|0
1445778000000|2015-10-25 13:00:00|18256.2|18183.4|18202|18129.4|18327.8|18254.6|18187.6|18115|0
1445864400000|2015-10-26 13:00:00|18312.9|18239.7|18422.6|18349|18462.9|18389.1|18312.9|18239.7|0
1445950800000|2015-10-27 13:00:00|18420.9|18347.3|18669.1|18594.5|18705.3|18630.7|18416.5|18342.9|0
1446037200000|2015-10-28 13:00:00|18722.9|18648.1|18603.7|18529.5|18729.1|18654.3|18560.3|18486.3|0
1446123600000|2015-10-29 13:00:00|18560.3|18486.3|18773.7|18698.7|18883.8|18808.4|18550.4|18476.4|0
1446382800000|2015-11-01 13:00:00|18817.7|18742.5|18549.8|18475.8|18851.1|18775.9|18513.2|18439.2|0
1446469200000|2015-11-02 13:00:00|18690.1|18615.5|18810.3|18735.3|18819.3|18744.1|18644.8|18570.4|0
1446555600000|2015-11-03 13:00:00|18947.6|18872|18770.2|18695.2|19045.4|18969.4|18761.6|18686.8|0
1446642000000|2015-11-04 13:00:00|18822.5|18747.3|18813.7|18738.5|18856.4|18781.2|18728.9|18654.1|0
1446728400000|2015-11-05 13:00:00|18965.1|18889.3|19025.7|18949.7|19046.9|18970.9|18869.6|18794.2|0
1446987600000|2015-11-08 13:00:00|19141.2|19064.8|19055.3|18979.3|19168.7|19092.1|18962.3|18886.7|0
1447074000000|2015-11-09 13:00:00|19003.4|18927.6|18957.6|18882|19011.3|18935.5|18833.9|18758.7|0
1447160400000|2015-11-10 13:00:00|19000|18924.2|19145.8|19069.4|19146|19069.6|18976.3|18900.5|0
1447246800000|2015-11-11 13:00:00|19103.8|19027.6|19191.4|19114.8|19241.1|19164.3|19069|18992.8|0
1447333200000|2015-11-12 13:00:00|19003.1|18927.3|19024|18948|19028.4|18952.4|18885|18809.6|0
1447592400000|2015-11-15 13:00:00|18775.7|18700.7|18831.2|18756|18865.8|18790.4|18755.6|18680.8|0
1447678800000|2015-11-16 13:00:00|18905.3|18829.9|19113.5|19037.1|19134|19057.6|18905.3|18829.9|0
1447765200000|2015-11-17 13:00:00|19155|19078.6|19251.2|19174.4|19260.5|19183.7|19080.8|19004.6|0
1447851600000|2015-11-18 13:00:00|19371.5|19294.1|19593.8|19515.6|19607.1|19528.9|19337.1|19259.9|0
1447938000000|2015-11-19 13:00:00|19494.4|19416.6|19527.4|19449.4|19583.1|19504.9|19452.6|19375|0
1448197200000|2015-11-22 13:00:00|19603.3|19525.1|19702.1|19623.5|19773.7|19694.7|19593.6|19515.4|0
1448283600000|2015-11-23 13:00:00|19560|19482|19547.7|19469.7|19682.1|19603.5|19535.4|19457.4|0
1448370000000|2015-11-24 13:00:00|19497.4|19419.6|19510.1|19432.3|19567.9|19489.7|19456.1|19378.5|0
1448456400000|2015-11-25 13:00:00|19491.7|19413.9|19685.6|19607|19776.6|19697.6|19491.7|19413.9|0
1448542800000|2015-11-26 13:00:00|19781.6|19702.6|19655.6|19577.2|19842.2|19763|19638.6|19560.2|0
1448802000000|2015-11-29 13:00:00|19709.7|19631.1|19791.2|19712.2|19822.8|19743.6|19674.5|19595.9|0
1448888400000|2015-11-30 13:00:00|19752|19673.2|19892.6|19813.2|19977.7|19897.9|19735.6|19656.8|0
1448974800000|2015-12-01 13:00:00|19810.4|19731.4|19726.9|19648.1|19826.4|19747.2|19665.7|19587.1|0
1449061200000|2015-12-02 13:00:00|19567.6|19489.4|19476.1|19398.3|19595.7|19517.5|19443.5|19365.9|0
1449147600000|2015-12-03 13:00:00|19165.2|19088.6|19214.6|19137.8|19226.9|19150.1|19045.1|18969.1|0
1449406800000|2015-12-06 13:00:00|19484.3|19406.5|19194.4|19117.8|19486.9|19409.1|19126.1|19049.7|0
1449493200000|2015-12-07 13:00:00|19221.2|19144.4|19224.1|19147.3|19354|19276.8|19218.2|19141.4|0
1449579600000|2015-12-08 13:00:00|19236.8|19160|19241.9|19165.1|19369.4|19292|19215.3|19138.5|0
1449666000000|2015-12-09 13:00:00|19145.5|19069.1|19139|19062.6|19170.1|19093.5|19000.6|18924.8|0
1449752400000|2015-12-10 13:00:00|19120.3|19043.9|19203|19126.4|19423.2|19345.6|19116|19039.6|0
1450011600000|2015-12-13 13:00:00|19138|19061.6|19127|19050.6|19246.4|19169.6|19077.7|19001.5|0
1450098000000|2015-12-14 13:00:00|19173.5|19096.9|19061.7|18985.7|19338.2|19261|19061.7|18985.7|0
1450184400000|2015-12-15 13:00:00|18967|18891.2|19009.5|18933.7|19120.7|19044.3|18791.4|18716.4|0
1450270800000|2015-12-16 13:00:00|19276.2|19199.2|19584|19505.8|19592.3|19514.1|19270.3|19193.3|0
1450357200000|2015-12-17 13:00:00|19442.2|19364.6|19576.4|19498.2|19631.2|19552.8|19442.2|19364.6|0
1450616400000|2015-12-20 13:00:00|19451.7|19374.1|19376.2|19298.8|19560.1|19482.1|19283.9|19206.9|0
1450702800000|2015-12-21 13:00:00|19678.8|19600.2|19587.7|19509.5|19746.4|19667.6|19550.3|19472.3|0
1450789200000|2015-12-22 13:00:00|19692.6|19614|19468|19390.2|19692.6|19614|19421.6|19344|0
1450875600000|2015-12-23 13:00:00|19546.7|19468.7|19411.8|19334.4|19558.7|19480.7|19330.4|19253.2|0
1451307600000|2015-12-28 13:00:00|19513.3|19435.5|19665.7|19587.1|19728.8|19650|19465.2|19387.4|0
1451394000000|2015-12-29 13:00:00|19890.9|19811.5|20000.5|19920.7|20000.5|19920.7|19824.8|19745.6|0
1451480400000|2015-12-30 13:00:00|20054.3|19974.3|19933.9|19854.3|20095|20014.8|19917.2|19837.6|0
1451826000000|2016-01-03 13:00:00|19865.8|19786.4|20045.5|19965.5|20105.4|20025.2|19865.8|19786.4|0
1451912400000|2016-01-04 13:00:00|19775.2|19696.2|19564.5|19486.3|19805.5|19726.5|19555.8|19477.8|0
1451998800000|2016-01-05 13:00:00|19590.6|19512.4|19565.3|19487.1|19648.3|19569.9|19428.1|19350.5|0
1452085200000|2016-01-06 13:00:00|19666.6|19588|19304.1|19227.1|19666.6|19588|19286.8|19209.8|0
1452171600000|2016-01-07 13:00:00|19162.1|19085.7|19329.6|19252.4|19329.6|19252.4|19148.6|19072.2|0
1452430800000|2016-01-10 13:00:00|19138.1|19061.7|19224.5|19147.7|19228.8|19152|19034.6|18958.6|0
1452517200000|2016-01-11 13:00:00|19294.1|19217.1|19386.3|19308.9|19420.7|19343.1|19217.7|19140.9|0
1452603600000|2016-01-12 13:00:00|19513.2|19435.4|19512.2|19434.4|19531|19453|19328.8|19251.6|0
1452690000000|2016-01-13 13:00:00|19224.7|19147.9|19158.9|19082.5|19224.7|19147.9|19049|18973|0
1452776400000|2016-01-14 13:00:00|19374.3|19296.9|19194.5|19117.9|19418.9|19341.3|19158.9|19082.5|0
1453035600000|2016-01-17 13:00:00|18941.2|18865.6|18972|18896.2|19048.7|18972.7|18873.5|18798.1|0
1453122000000|2016-01-18 13:00:00|18916.7|18841.1|19215|19138.2|19235.3|19158.5|18911|18835.6|0
1453208400000|2016-01-19 13:00:00|19228.2|19151.4|19268.2|19191.2|19341.5|19264.3|19131.2|19054.8|0
1453294800000|2016-01-20 13:00:00|19471.8|19394|19502.4|19424.6|19555.5|19477.5|19424|19346.4|0
1453381200000|2016-01-21 13:00:00|19559.3|19481.3|19563.3|19485.3|19695.5|19616.9|19489|19411.2|0
1453640400000|2016-01-24 13:00:00|19821.2|19742|19808.4|19729.4|19824|19744.8|19691|19612.4|0
1453813200000|2016-01-26 13:00:00|19679.2|19600.6|19611.3|19533.1|19850.1|19770.9|19590.7|19512.5|0
1453899600000|2016-01-27 13:00:00|19559.2|19481.2|19761.7|19682.9|19794.1|19715.1|19448|19370.4|0
1453986000000|2016-01-28 13:00:00|19537.2|19459.2|19361.9|19284.7|19537.2|19459.2|19251.6|19174.8|0
1454245200000|2016-01-31 13:00:00|19602.8|19524.6|19878.4|19799|20007.6|19927.8|19602.8|19524.6|0
1454331600000|2016-02-01 13:00:00|19934.9|19855.3|19748.6|19669.8|19971.2|19891.4|19742.4|19663.6|0
1454418000000|2016-02-02 13:00:00|19638.3|19559.9|19485.7|19407.9|19793.6|19714.6|19473|19395.2|0
1454504400000|2016-02-03 13:00:00|19535.2|19457.2|19265.2|19188.2|19544.2|19466.2|19256.2|19179.4|0
1454590800000|2016-02-04 13:00:00|19257.2|19180.4|19181.3|19104.7|19342.1|19264.9|19120.1|19043.7|0
1454850000000|2016-02-07 13:00:00|19125.2|19048.8|19234.1|19157.3|19344.9|19267.7|19060.8|18984.8|0
1454936400000|2016-02-08 13:00:00|19045.9|18969.9|18699.6|18625|19045.9|18969.9|18636.2|18561.8|0
1455022800000|2016-02-09 13:00:00|18670.6|18596|18512.3|18438.3|18705.1|18630.5|18367.8|18294.4|0
1455109200000|2016-02-10 13:00:00|18799.3|18724.3|19032.1|18956.1|19065.7|18989.5|18792.7|18717.7|0
1455195600000|2016-02-11 13:00:00|18879.2|18803.8|18872|18796.6|18921.2|18845.6|18702.4|18627.8|0
1455454800000|2016-02-14 13:00:00|19015.3|18939.3|19131.1|19054.7|19161.2|19084.8|18970.9|18895.1|0
1455541200000|2016-02-15 13:00:00|19464.9|19387.1|19433.5|19355.9|19530.2|19452.2|18828.7|18753.5|0
1455627600000|2016-02-16 13:00:00|19251.7|19174.9|19220|19143.2|19324.7|19247.5|19022.1|18946.1|0
1455714000000|2016-02-17 13:00:00|19422.4|19344.8|19206.9|19130.3|19498.7|19420.9|19130.1|19053.7|0
1455800400000|2016-02-18 13:00:00|19289.8|19212.8|19268.9|19191.9|19315.8|19238.6|19203.8|19127.2|0
1456059600000|2016-02-21 13:00:00|19340.1|19262.9|19322.7|19245.5|19416.8|19339.2|19227.9|19151.1|0
1456146000000|2016-02-22 13:00:00|19321.5|19244.3|19211.1|19134.5|19398.7|19321.3|19175|19098.4|0
1456232400000|2016-02-23 13:00:00|19122|19045.6|19159.1|19082.7|19285.6|19208.6|19110.5|19034.3|0
1456318800000|2016-02-24 13:00:00|19338.4|19261.2|19241.3|19164.5|19498.2|19420.4|19188.3|19111.7|0
1456405200000|2016-02-25 13:00:00|19328.1|19250.9|19360.2|19283|19421.9|19344.3|19270.1|19193.1|0
1456664400000|2016-02-28 13:00:00|19488.8|19411|19510.1|19432.3|19609.9|19531.7|19437.6|19360|0
1456750800000|2016-02-29 13:00:00|19490.2|19412.4|19520.3|19442.3|19648.6|19570.2|19418.5|19340.9|0
1456837200000|2016-03-01 13:00:00|19685.7|19607.1|19813.4|19734.4|19909.5|19830.1|19685.7|19607.1|0
1456923600000|2016-03-02 13:00:00|19696.9|19618.3|19711.1|19632.5|19760.9|19682.1|19603.4|19525.2|0
1457010000000|2016-03-03 13:00:00|19656.2|19577.8|19542.5|19464.5|19672.3|19593.7|19499.2|19421.4|0
1457269200000|2016-03-06 13:00:00|19595.9|19517.7|19487|19409.2|19607.4|19529.2|19433.5|19355.9|0
1457355600000|2016-03-07 13:00:00|19549|19471|19496|19418.2|19624.4|19546|19430.4|19352.8|0
1457442000000|2016-03-08 13:00:00|19632.6|19554.2|19771.8|19692.8|19815.3|19736.1|19592.3|19514.1|0
1457528400000|2016-03-09 13:00:00|19735.8|19657|19479.3|19401.5|19735.8|19657|19413.2|19335.8|0
1457614800000|2016-03-10 13:00:00|19634.9|19556.5|19572.1|19493.9|19634.9|19556.5|19423.6|19346|0
1457874000000|2016-03-13 13:00:00|19655.8|19577.4|19501.1|19423.3|19655.8|19577.4|19501.1|19423.3|0
1457960400000|2016-03-14 13:00:00|19396.7|19319.3|19284.7|19207.7|19468.5|19390.7|19274.4|19197.4|0
1458046800000|2016-03-15 13:00:00|19278.2|19201.2|19334.2|19257|19365.7|19288.3|19278.2|19201.2|0
1458133200000|2016-03-16 13:00:00|19275.1|19198.1|19240.6|19163.8|19318.1|19240.9|19144.9|19068.5|0
1458219600000|2016-03-17 13:00:00|19278.8|19201.8|19062.1|18986.1|19302.2|19225.2|18973.3|18897.5|0
1458478800000|2016-03-20 13:00:00|19148|19071.6|19142.9|19066.5|19253.5|19176.7|19115.2|19038.8|0
1458565200000|2016-03-21 13:00:00|19247.3|19170.5|19321.6|19244.4|19328.6|19251.4|19219|19142.2|0
1458651600000|2016-03-22 13:00:00|19180|19103.4|19192.8|19116.2|19232.3|19155.5|19079.7|19003.5|0
1458738000000|2016-03-23 13:00:00|19269.4|19192.4|19465.8|19388|19515.3|19437.3|19267.2|19190.2|0
1459170000000|2016-03-28 13:00:00|19493.5|19415.7|18972.1|18896.3|19493.5|19415.7|18951.6|18876|0
1459256400000|2016-03-29 13:00:00|19122.8|19046.4|19159.1|19082.7|19198.2|19121.6|19045.8|18969.8|0
1459342800000|2016-03-30 13:00:00|19369.6|19292.2|19365|19287.6|19375.5|19298.1|19323.9|19246.7|0
1459429200000|2016-03-31 13:00:00|19265.8|19188.8|19229.4|19152.6|19310.6|19233.6|19095.3|19019.1|0
1459692000000|2016-04-03 14:00:00|19339.4|19262.2|19346.8|19269.6|19539.9|19461.9|19335|19257.8|0
1459778400000|2016-04-04 14:00:00|19319.3|19242.1|18995.5|18919.7|19341.7|19264.5|18980.1|18904.3|0
1459864800000|2016-04-05 14:00:00|19046.4|18970.4|19229.4|19152.6|19262.8|19186|18990|18914.2|0
1459951200000|2016-04-06 14:00:00|19263|19186.2|19419.6|19342|19444.5|19366.9|19245.2|19168.4|0
1460037600000|2016-04-07 14:00:00|19393.7|19316.3|19368.8|19291.4|19481.9|19404.1|19356.8|19279.6|0
1460296800000|2016-04-10 14:00:00|19286.7|19209.7|19212|19135.4|19289.2|19212.2|19177.4|19100.8|0
1460383200000|2016-04-11 14:00:00|19115.8|19039.4|19231.3|19154.5|19331.1|19253.9|19094.6|19018.4|0
1460469600000|2016-04-12 14:00:00|19197.4|19120.8|19345.6|19268.4|19352.7|19275.5|19189.4|19112.8|0
1460556000000|2016-04-13 14:00:00|19301.8|19224.8|19396.2|19318.8|19405.5|19328.1|19218.2|19141.4|0
1460642400000|2016-04-14 14:00:00|19373.3|19295.9|19591.5|19513.3|19604.9|19526.7|19373.3|19295.9|0
1460901600000|2016-04-17 14:00:00|19702.1|19623.5|19837.1|19757.9|19844.5|19765.3|19684.2|19605.6|0
1460988000000|2016-04-18 14:00:00|19859.1|19779.9|19837.1|19757.9|19979.2|19899.4|19814.1|19735.1|0
1461074400000|2016-04-19 14:00:00|19859.2|19780|19922.6|19843|20009.5|19929.7|19839.3|19760.1|0
1461160800000|2016-04-20 14:00:00|20064.7|19984.7|20088.6|20008.4|20165.9|20085.3|20027.2|19947.2|0
1461247200000|2016-04-21 14:00:00|20074.3|19994.1|20005.4|19925.6|20144|20063.6|20001.1|19921.3|0
1461592800000|2016-04-25 14:00:00|20125.5|20045.1|19947.5|19867.9|20125.5|20045.1|19872.2|19792.8|0
1461679200000|2016-04-26 14:00:00|19877.9|19798.5|19886.3|19806.9|20028.8|19948.8|19838.9|19759.7|0
1461765600000|2016-04-27 14:00:00|19871|19791.6|19794.3|19715.3|19876.2|19796.8|19717.1|19638.3|0
1461852000000|2016-04-28 14:00:00|19792.8|19713.8|20019.6|19939.6|20032.9|19952.9|19712.8|19634.2|0
1462111200000|2016-05-01 14:00:00|20059|19979|20178.4|20097.8|20186.4|20105.8|19901.2|19821.8|0
1462197600000|2016-05-02 14:00:00|20290.9|20209.9|20648.9|20566.5|20691.2|20608.6|20290.9|20209.9|0
1462284000000|2016-05-03 14:00:00|20701.1|20618.5|20831.1|20747.9|20941.8|20858.2|20657.2|20574.8|0
1462370400000|2016-05-04 14:00:00|20748.3|20665.5|20546.7|20464.7|20769.2|20686.2|20463.4|20381.8|0
1462456800000|2016-05-05 14:00:00|20304.5|20223.5|20591.7|20509.5|20617.6|20535.2|20295.9|20214.9|0
1462716000000|2016-05-08 14:00:00|20596.8|20514.6|20726.4|20643.6|20732.3|20649.5|20507.3|20425.5|0
1462802400000|2016-05-09 14:00:00|20776.9|20693.9|20794.8|20711.8|20813.6|20730.6|20653.2|20570.8|0
1462888800000|2016-05-10 14:00:00|20903.7|20820.3|20907.7|20824.3|21019.4|20935.4|20775.9|20692.9|0
1462975200000|2016-05-11 14:00:00|20961|20877.4|20805.1|20722.1|20973.6|20889.8|20795.2|20712.2|0
1463061600000|2016-05-12 14:00:00|21000.7|20916.9|20912.9|20829.5|21063.2|20979.2|20887.6|20804.2|0
1463320800000|2016-05-15 14:00:00|21066.1|20982.1|21334.5|21249.3|21486.2|21400.4|21066.1|20982.1|0
1463407200000|2016-05-16 14:00:00|21437.7|21352.1|21432.1|21346.5|21491|21405.2|21383.1|21297.7|0
1463493600000|2016-05-17 14:00:00|21394.5|21309.1|21404.1|21318.7|21575.7|21489.5|21356.5|21271.3|0
1463580000000|2016-05-18 14:00:00|21528.4|21442.4|21424.4|21338.8|21555.5|21469.5|21337.2|21252|0
1463666400000|2016-05-19 14:00:00|21377.8|21292.4|21534.1|21448.1|21534.1|21448.1|21322|21236.8|0
1463925600000|2016-05-22 14:00:00|21547.8|21461.8|21494.3|21408.5|21646.7|21560.3|21404.6|21319.2|0
1464012000000|2016-05-23 14:00:00|21491.4|21405.6|21512.8|21427|21564.2|21478.2|21385.4|21300|0
1464098400000|2016-05-24 14:00:00|21627.5|21541.1|21722.6|21635.8|21761.2|21674.4|21609|21522.8|0
1464184800000|2016-05-25 14:00:00|21738.7|21651.9|21836.5|21749.3|21856.7|21769.5|21675.3|21588.7|0
1464271200000|2016-05-26 14:00:00|22039.2|21951.2|21908.1|21820.7|22135.6|22047.2|21886.4|21799|0
1464530400000|2016-05-29 14:00:00|21924.7|21837.1|21984.3|21896.5|22060|21972|21891.2|21803.8|0
1464616800000|2016-05-30 14:00:00|21820.5|21733.3|21918.9|21831.3|21998.3|21910.5|21816.1|21729.1|0
1464703200000|2016-05-31 14:00:00|21828.2|21741|21941.1|21853.5|22053.9|21965.9|21807.8|21720.8|0
1464789600000|2016-06-01 14:00:00|21993.4|21905.6|21756.5|21669.7|21993.4|21905.6|21737.4|21650.6|0
1464876000000|2016-06-02 14:00:00|21904.2|21816.8|21948.9|21861.3|22035.8|21947.8|21886.6|21799.2|0
1465135200000|2016-06-05 14:00:00|21819.1|21731.9|21985.2|21897.4|22039.9|21951.9|21668.9|21582.3|0
1465221600000|2016-06-06 14:00:00|21965|21877.4|21924.1|21836.5|21995|21907.2|21877.2|21789.8|0
1465308000000|2016-06-07 14:00:00|21913.5|21826.1|21960.2|21872.6|21984.4|21896.6|21904.2|21816.8|0
1465394400000|2016-06-08 14:00:00|21967.4|21879.8|21917.9|21830.5|21999.4|21911.6|21833|21745.8|0
1465480800000|2016-06-09 14:00:00|21844|21756.8|21766.7|21679.9|21879.1|21791.7|21727.5|21640.7|0
1465826400000|2016-06-13 14:00:00|21359|21273.8|21117.5|21033.1|21371.6|21286.2|21101.7|21017.5|0
1465912800000|2016-06-14 14:00:00|20954.4|20870.8|20962.9|20879.3|21055.1|20971.1|20937.8|20854.2|0
1465999200000|2016-06-15 14:00:00|21061.7|20977.7|20888.3|20804.9|21141|21056.6|20854.1|20770.9|0
1466085600000|2016-06-16 14:00:00|20957|20873.4|20817.4|20734.2|20992.3|20908.5|20789.5|20706.5|0
1466344800000|2016-06-19 14:00:00|20911.4|20828|20688.5|20605.9|20911.4|20828|20605.8|20523.6|0
1466431200000|2016-06-20 14:00:00|20715.9|20633.3|20980.8|20897|21022.8|20938.8|20688.9|20606.3|0
1466517600000|2016-06-21 14:00:00|20906.7|20823.3|20953.3|20869.7|21001.4|20917.6|20804|20721|0
1466604000000|2016-06-22 14:00:00|20979.9|20896.1|20974.1|20890.3|21028|20944|20946.9|20863.3|0
1466690400000|2016-06-23 14:00:00|21169.1|21084.5|20527.2|20445.2|21189|21104.4|20407.1|20325.7|0
1466949600000|2016-06-26 14:00:00|20547.9|20465.9|20719.6|20636.8|20841.5|20758.3|20510.4|20428.6|0
1467036000000|2016-06-27 14:00:00|20569.9|20487.7|20551.4|20469.4|20628|20545.6|20425.1|20343.5|0
1467122400000|2016-06-28 14:00:00|20776.5|20693.5|20709.3|20626.7|20850.7|20767.5|20666.1|20583.7|0
1467208800000|2016-06-29 14:00:00|21202.3|21117.7|21370.6|21285.2|21457|21371.4|21190.1|21105.5|0
1467295200000|2016-06-30 14:00:00|21501.5|21415.7|21317.6|21232.5|21517.5|21431.7|21288.1|21203.1|0
1467554400000|2016-07-03 14:00:00|21429.6|21344|21487.2|21401.4|21491.8|21406|21425.6|21340|0
1467640800000|2016-07-04 14:00:00|21462.1|21376.5|21307.2|21222.2|21462.1|21376.5|21214.9|21130.3|0
1467727200000|2016-07-05 14:00:00|21227.2|21142.4|21249.6|21164.8|21317.7|21232.5|21058.2|20974.2|0
1467813600000|2016-07-06 14:00:00|21313|21228|21323.9|21238.7|21339|21253.8|21127.3|21042.9|0
1467900000000|2016-07-07 14:00:00|21310.7|21225.7|21188.5|21103.9|21338|21252.8|21135.4|21051|0
1468159200000|2016-07-10 14:00:00|21232.3|21147.5|21486.6|21400.8|21537.2|21451.2|21204.9|21120.3|0
1468245600000|2016-07-11 14:00:00|21612.5|21526.3|21578.3|21492.1|21718.9|21632.1|21522.9|21436.9|0
1468332000000|2016-07-12 14:00:00|21511.2|21425.4|21432.5|21346.9|21544.6|21458.6|21313.4|21228.4|0
1468418400000|2016-07-13 14:00:00|21596.2|21510|21705.6|21619|21808.7|21721.7|21596.2|21510|0
1468504800000|2016-07-14 14:00:00|21735|21648.2|21765|21678.2|21830|21742.8|21676.6|21590|0
1468764000000|2016-07-17 14:00:00|21787.8|21700.8|21941.7|21854.1|21953.8|21866.2|21747.3|21660.5|0
1468850400000|2016-07-18 14:00:00|21928.7|21841.1|22004.8|21917|22008.3|21920.5|21889.3|21801.9|0
1468936800000|2016-07-19 14:00:00|22097|22008.8|22380.4|22291|22453.4|22363.8|22097|22008.8|0
1469023200000|2016-07-20 14:00:00|22605.6|22515.4|22739.2|22648.4|22871.1|22779.7|22605.6|22515.4|0
1469109600000|2016-07-21 14:00:00|22657.8|22567.4|22681.5|22590.9|22748|22657.2|22614|22523.8|0
1469368800000|2016-07-24 14:00:00|22884.8|22793.4|23013.2|22921.4|23054.6|22962.6|22876.8|22785.4|0
1469455200000|2016-07-25 14:00:00|22892.5|22801.1|22831.4|22740.2|22894|22802.6|22700.2|22609.6|0
1469541600000|2016-07-26 14:00:00|22816.9|22725.9|22636.1|22545.7|22839.7|22748.5|22624.3|22533.9|0
1469628000000|2016-07-27 14:00:00|22668.2|22577.8|22611.7|22521.5|22706.5|22615.9|22552.5|22462.5|0
1469714400000|2016-07-28 14:00:00|22774.9|22683.9|22871.1|22779.7|22884|22792.6|22713.8|22623.2|0
1469973600000|2016-07-31 14:00:00|22896.9|22805.5|22770.6|22679.6|22961.8|22870.2|22747.4|22656.6|0
1470060000000|2016-08-01 14:00:00|22807.8|22716.8|22701.2|22610.6|22909.7|22818.3|22682.5|22591.9|0
1470146400000|2016-08-02 14:00:00|22584.7|22494.5|22471.9|22382.1|22651.2|22560.8|22458.6|22369|0
1470232800000|2016-08-03 14:00:00|22452.3|22362.7|22192.3|22103.7|22476|22386.2|22185|22096.4|0
1470319200000|2016-08-04 14:00:00|22187.2|22098.6|22222.4|22133.6|22370.1|22280.7|22187.2|22098.6|0
1470578400000|2016-08-07 14:00:00|22328|22238.8|22231.4|22142.6|22329.5|22240.3|22154.9|22066.5|0
1470664800000|2016-08-08 14:00:00|22223.8|22135|22073.9|21985.7|22223.8|22135|21987.2|21899.4|0
1470751200000|2016-08-09 14:00:00|22062.7|21974.7|22346.7|22257.5|22350.6|22261.4|21995.1|21907.3|0
1470837600000|2016-08-10 14:00:00|22282.8|22193.8|22373.4|22284|22401.1|22311.7|22229.6|22140.8|0
1470924000000|2016-08-11 14:00:00|22499.4|22409.6|22612.7|22522.5|22682.4|22591.8|22499.4|22409.6|0
1471183200000|2016-08-14 14:00:00|22705.8|22615.2|22755.6|22664.8|22787.3|22696.3|22623|22532.6|0
1471269600000|2016-08-15 14:00:00|22568.5|22478.5|22701.3|22610.7|22743.4|22652.6|22529.6|22439.6|0
1471356000000|2016-08-16 14:00:00|21935.3|21847.7|22297.5|22208.5|22375.4|22286|21696.9|21610.3|0
1471442400000|2016-08-17 14:00:00|22046.1|21958.1|21879.5|21792.1|22046.1|21958.1|21775.1|21688.1|0
1471528800000|2016-08-18 14:00:00|21882.1|21794.7|21926.6|21839|22029.6|21941.6|21855.3|21768.1|0
1471788000000|2016-08-21 14:00:00|21924.9|21837.3|21911.2|21823.8|21997.2|21909.4|21878.6|21791.2|0
1471874400000|2016-08-22 14:00:00|21980.4|21892.6|22093.1|22004.9|22195.9|22107.3|21980.4|21892.6|0
1471960800000|2016-08-23 14:00:00|22080.6|21992.4|22238.1|22149.3|22275.1|22186.1|22015.3|21927.5|0
1472047200000|2016-08-24 14:00:00|22153.8|22065.4|22139.5|22051.1|22226.2|22137.4|22125.3|22036.9|0
1472133600000|2016-08-25 14:00:00|22057.8|21969.8|22139.9|22051.5|22195.3|22106.7|22004.4|21916.6|0
1472392800000|2016-08-28 14:00:00|22111|22022.8|21972.1|21884.3|22111|22022.8|21866.1|21778.9|0
1472479200000|2016-08-29 14:00:00|22147.5|22059.1|22252.4|22163.6|22315.8|22226.8|22139.3|22050.9|0
1472565600000|2016-08-30 14:00:00|22242.6|22153.8|22089.1|22000.9|22298.4|22209.4|21971.7|21883.9|0
1472652000000|2016-08-31 14:00:00|22035|21947|21983.3|21895.5|22082.6|21994.4|21924.5|21836.9|0
1472738400000|2016-09-01 14:00:00|21800.6|21713.6|21531|21445|21844.3|21757.1|21502.6|21416.8|0
1472997600000|2016-09-04 14:00:00|21470.7|21384.9|21446.9|21361.3|21609|21522.8|21410.4|21325|0
1473084000000|2016-09-05 14:00:00|21443.7|21358.1|21299.9|21214.9|21443.7|21358.1|21284.7|21199.7|0
1473170400000|2016-09-06 14:00:00|21270.5|21185.5|21299.9|21214.9|21417.5|21332.1|21095.4|21011.2|0
1473256800000|2016-09-07 14:00:00|21145.8|21061.4|21298.8|21213.8|21338.2|21253|21066.9|20982.9|0
1473343200000|2016-09-08 14:00:00|20960.2|20876.6|20985.4|20901.6|21066|20982|20960.2|20876.6|0
1473602400000|2016-09-11 14:00:00|20758.1|20675.3|20608.1|20525.9|20815.2|20732.2|20597.6|20515.4|0
1473688800000|2016-09-12 14:00:00|20837.8|20754.6|20717|20634.2|20957.4|20873.8|20702.8|20620.2|0
1473775200000|2016-09-13 14:00:00|20706.1|20623.5|20735.8|20653|20857.6|20774.4|20700.1|20617.5|0
1473861600000|2016-09-14 14:00:00|20657.1|20574.7|20705.7|20623.1|20747.8|20665|20562.2|20480.2|0
1473948000000|2016-09-15 14:00:00|20883.6|20800.2|21071.6|20987.4|21113.1|21028.9|20869.2|20785.8|0
1474207200000|2016-09-18 14:00:00|20944.5|20860.9|20952.2|20868.6|20990|20906.2|20931.7|20848.1|0
1474293600000|2016-09-19 14:00:00|20956.3|20872.7|21077.9|20993.7|21124.3|21039.9|20883.4|20800|0
1474380000000|2016-09-20 14:00:00|21128.9|21044.5|21159.2|21074.8|21178.8|21094.2|21038.5|20954.5|0
1474466400000|2016-09-21 14:00:00|21244.2|21159.4|21376.6|21291.2|21397.4|21312|21221.8|21137|0
1474552800000|2016-09-22 14:00:00|21379|21293.6|21685|21598.4|21705|21618.4|21308.2|21223.2|0
1474812000000|2016-09-25 14:00:00|21625.8|21539.4|21580.8|21494.6|21625.8|21539.4|21489.9|21404.1|0
1474898400000|2016-09-26 14:00:00|21385.4|21300|21833|21745.8|21833|21745.8|21380.8|21295.4|0
1474984800000|2016-09-27 14:00:00|21797|21710|21968.4|21880.8|21979.5|21891.7|21734.4|21647.6|0
1475071200000|2016-09-28 14:00:00|22021.8|21933.8|21894.3|21806.9|22120.5|22032.1|21860.9|21773.7|0
1475157600000|2016-09-29 14:00:00|21785.3|21698.3|21757|21670.2|21805.4|21718.4|21672.2|21585.6|0
1475413200000|2016-10-02 13:00:00|21810.8|21723.8|21651.5|21565.1|21862.1|21774.9|21643.9|21557.5|0
1475499600000|2016-10-03 13:00:00|21619.9|21533.5|21733.3|21646.5|21768.8|21681.8|21574.3|21488.1|0
1475586000000|2016-10-04 13:00:00|21749.3|21662.5|21744.3|21657.5|21792.8|21705.8|21650.4|21564|0
1475672400000|2016-10-05 13:00:00|21778.2|21691.2|21783.9|21696.9|21815.6|21728.6|21655.2|21568.8|0
1475758800000|2016-10-06 13:00:00|21836.9|21749.7|21696.8|21610.2|21865.6|21778.4|21692.3|21605.7|0
1476018000000|2016-10-09 13:00:00|21686.4|21599.8|21694.9|21608.3|21768.3|21681.5|21664|21577.6|0
1476104400000|2016-10-10 13:00:00|21629.9|21543.5|21512.5|21426.7|21636.5|21550.1|21458.6|21373|0
1476190800000|2016-10-11 13:00:00|21447.2|21361.6|21550.8|21464.8|21558.6|21472.6|21334.9|21249.7|0
1476277200000|2016-10-12 13:00:00|21450.9|21365.3|21333.8|21248.6|21474.7|21388.9|21237.9|21153.1|0
1476363600000|2016-10-13 13:00:00|21421.7|21336.1|21405.2|21319.8|21520|21434|21387.3|21301.9|0
1476622800000|2016-10-16 13:00:00|21384.3|21298.9|21162.3|21077.9|21405.6|21320.2|21151.2|21066.8|0
1476709200000|2016-10-17 13:00:00|21158.5|21074.1|21292.7|21207.7|21301.3|21216.3|21081.4|20997.2|0
1476795600000|2016-10-18 13:00:00|21322.8|21237.6|21345.2|21260|21393.2|21307.8|21287.5|21202.5|0
1476882000000|2016-10-19 13:00:00|21337.2|21252|21386.3|21300.9|21386.3|21300.9|21251.5|21166.7|0
1476968400000|2016-10-20 13:00:00|20744.3|20661.5|20756.5|20673.7|20932.8|20849.2|20655.8|20573.4|0
1477227600000|2016-10-23 13:00:00|20667.6|20585|20351.2|20270|20697.2|20614.6|20260.1|20179.3|0
1477314000000|2016-10-24 13:00:00|20546.7|20464.7|20462.7|20381.1|20611.6|20529.4|20432.2|20350.6|0
1477400400000|2016-10-25 13:00:00|20373.9|20292.5|20220.8|20140|20422.3|20340.7|20132.6|20052.2|0
1477486800000|2016-10-26 13:00:00|20178.2|20097.6|19913.3|19833.9|20178.2|20097.6|19901.6|19822.2|0
1477573200000|2016-10-27 13:00:00|19972.4|19892.6|19757.6|19678.8|20007.7|19927.9|19666.2|19587.6|0
1477832400000|2016-10-30 13:00:00|19896.1|19816.7|19952.1|19872.5|19994.6|19914.8|19799.2|19720.2|0
1477918800000|2016-10-31 13:00:00|19872.6|19793.2|19767.6|19688.6|19872.6|19793.2|19732.9|19654.1|0
1478005200000|2016-11-01 13:00:00|19668.8|19590.2|19383.5|19306.1|19674.5|19595.9|19288.8|19211.8|0
1478091600000|2016-11-02 13:00:00|19388|19310.6|19496.4|19418.6|19571.8|19493.6|19307.2|19230.2|0
1478178000000|2016-11-03 13:00:00|19329.9|19252.7|19420|19342.4|19488.1|19410.3|19329.9|19252.7|0
1478437200000|2016-11-06 13:00:00|19669|19590.4|19805.1|19726.1|19810.7|19731.7|19596.5|19518.3|0
1478523600000|2016-11-07 13:00:00|19904.5|19825.1|19780.1|19701.1|19945.6|19866|19730.4|19651.6|0
1478610000000|2016-11-08 13:00:00|19949.8|19870.2|19377.2|19299.8|20019.4|19939.4|19019.8|18943.8|0
1478696400000|2016-11-09 13:00:00|20021.4|19941.4|20136.9|20056.5|20363.2|20282|19969.7|19889.9|0
1478782800000|2016-11-10 13:00:00|20208.1|20127.5|20236.8|20156|20248.4|20167.6|20035.6|19955.6|0
1479042000000|2016-11-13 13:00:00|20430.3|20348.7|20230.6|20149.8|20430.3|20348.7|20179.1|20098.5|0
1479128400000|2016-11-14 13:00:00|20056.3|19976.3|19981.1|19901.3|20091.8|20011.6|19880.1|19800.7|0
1479214800000|2016-11-15 13:00:00|20128.4|20048|19720.4|19641.6|20193.9|20113.3|19683.4|19604.8|0
1479301200000|2016-11-16 13:00:00|19689.5|19610.9|19854.7|19775.5|19949.9|19870.3|19689.5|19610.9|0
1479387600000|2016-11-17 13:00:00|19938.5|19858.9|19853.5|19774.3|19938.5|19858.9|19751.9|19673.1|0
1479646800000|2016-11-20 13:00:00|19793.6|19714.6|19631.1|19552.7|19834.5|19755.3|19595.9|19517.7|0
1479733200000|2016-11-21 13:00:00|19763.8|19685|19828|19748.8|19913.8|19834.4|19753|19674.2|0
1479819600000|2016-11-22 13:00:00|19655.2|19576.8|19807.6|19728.6|19817.7|19738.5|19631.1|19552.7|0
1479906000000|2016-11-23 13:00:00|19805.1|19726.1|19866.7|19787.3|19946.2|19866.6|19774.2|19695.2|0
1479992400000|2016-11-24 13:00:00|19882.5|19803.1|19820.4|19741.2|19927.3|19847.7|19801.6|19722.6|0
1480251600000|2016-11-27 13:00:00|19858.9|19779.7|19738.5|19659.7|19949.5|19869.9|19725.9|19647.1|0
1480338000000|2016-11-28 13:00:00|19761.9|19683.1|19789.6|19710.6|19837.3|19758.1|19654.9|19576.5|0
1480424400000|2016-11-29 13:00:00|19790.2|19711.2|19627.9|19549.5|19829.6|19750.4|19607|19528.8|0
1480510800000|2016-11-30 13:00:00|19754.4|19675.6|19784|19705|19819.7|19740.5|19654.5|19576.1|0
1480597200000|2016-12-01 13:00:00|19805|19726|19564.9|19486.7|19831|19751.8|19562.8|19484.8|0
1480856400000|2016-12-04 13:00:00|19474.9|19397.1|19157|19080.6|19500|19422.2|19151.2|19074.8|0
1480942800000|2016-12-05 13:00:00|19194.1|19117.5|19262.3|19185.5|19274.6|19197.6|19148|19071.6|0
1481029200000|2016-12-06 13:00:00|19306.2|19229.2|19325.8|19248.6|19389.5|19312.1|19216.8|19140|0
1481115600000|2016-12-07 13:00:00|19296.7|19219.7|19312.3|19235.3|19329.5|19252.3|19240.4|19163.6|0
1481202000000|2016-12-08 13:00:00|19179.2|19102.6|19211.3|19134.7|19301.6|19224.6|19157.4|19081|0
1481461200000|2016-12-11 13:00:00|19207.1|19130.5|18903.6|18828.2|19228.2|19151.4|18835.8|18760.6|0
1481547600000|2016-12-12 13:00:00|18920|18844.4|19148.7|19072.3|19155.2|19078.8|18919|18843.4|0
1481634000000|2016-12-13 13:00:00|19257|19180.2|19347.1|19269.9|19366.6|19289.2|19225|19148.2|0
1481720400000|2016-12-14 13:00:00|19332.1|19254.9|19375.8|19298.4|19431.6|19354|19230.7|19153.9|0
1481806800000|2016-12-15 13:00:00|19282|19205|19276.9|19199.9|19377.3|19299.9|19232.7|19155.9|0
1482066000000|2016-12-18 13:00:00|19460|19382.4|19330.9|19253.7|19502.3|19424.5|19314.7|19237.5|0
1482152400000|2016-12-19 13:00:00|19340.8|19263.6|19498.8|19421|19553.1|19475.1|19327.9|19250.7|0
1482238800000|2016-12-20 13:00:00|19467.4|19389.6|19556.8|19478.8|19619.4|19541|19463.5|19385.9|0
1482325200000|2016-12-21 13:00:00|19504.3|19426.5|19503.1|19425.3|19645.1|19566.7|19470.3|19392.5|0
1482411600000|2016-12-22 13:00:00|19499.8|19422|19447.3|19369.7|19580.7|19502.5|19370.6|19293.2|0
1482843600000|2016-12-27 13:00:00|19699.8|19621.2|19727.1|19648.3|19783.7|19704.7|19667.2|19588.6|0
1482930000000|2016-12-28 13:00:00|19707.4|19628.8|19751.5|19672.7|19798.7|19719.7|19670.8|19592.2|0
1483016400000|2016-12-29 13:00:00|19761.8|19683|19856.6|19777.4|19869.8|19790.4|19758.6|19679.8|0
1483362000000|2017-01-02 13:00:00|19872.6|19793.2|19945.9|19866.3|19981.2|19901.4|19843.6|19764.4|0
1483448400000|2017-01-03 13:00:00|19940.4|19860.8|19952.9|19873.3|19974.6|19894.8|19910.3|19830.9|0
1483534800000|2017-01-04 13:00:00|19993.9|19914.1|20132.5|20052.1|20145.8|20065.4|19993.8|19914|0
1483621200000|2017-01-05 13:00:00|20221.6|20140.8|20145.5|20065.1|20221.6|20140.8|20092.7|20012.5|0
1483880400000|2017-01-08 13:00:00|20304.9|20223.9|20570|20487.8|20612.6|20530.4|20301.4|20220.4|0
1483966800000|2017-01-09 13:00:00|20525.6|20443.6|20410.4|20329|20541.1|20459.1|20361.7|20280.5|0
1484053200000|2017-01-10 13:00:00|20502.3|20420.5|20330.3|20249.1|20502.3|20420.5|20322.9|20241.7|0
1484139600000|2017-01-11 13:00:00|20310.7|20229.7|19989.9|19910.1|20316.4|20235.2|19972.5|19892.7|0
1484226000000|2017-01-12 13:00:00|20062.3|19982.3|20014.7|19934.9|20103.3|20023.1|20002.9|19923.1|0
1484485200000|2017-01-15 13:00:00|20077.3|19997.1|19987|19907.2|20145.2|20064.8|19976.4|19896.6|0
1484571600000|2017-01-16 13:00:00|19846.6|19767.4|19830.1|19750.9|19868.5|19789.1|19807.4|19728.4|0
1484658000000|2017-01-17 13:00:00|19738.3|19659.5|19639|19560.6|19743.6|19664.8|19601.2|19523|0
1484744400000|2017-01-18 13:00:00|20529.4|20447.4|20888|20804.6|20901.3|20817.9|20528.3|20446.3|0
1484830800000|2017-01-19 13:00:00|21030.7|20946.7|21155.2|21070.8|21298.8|21213.8|20987.8|20904|0
1485090000000|2017-01-22 13:00:00|20828.3|20745.1|20772.5|20689.5|20887.1|20803.7|20740.8|20658|0
1485176400000|2017-01-23 13:00:00|20984|20900.2|21031|20947|21059.8|20975.8|20948.4|20864.8|0
1485262800000|2017-01-24 13:00:00|21049.9|20965.9|20987.7|20903.9|21074.3|20990.1|20912.2|20828.8|0
1485435600000|2017-01-26 13:00:00|20998.2|20914.4|21046.6|20962.6|21134.8|21050.4|20977.9|20894.1|0
1485694800000|2017-01-29 13:00:00|20848.4|20765.2|20789.3|20706.3|20892.1|20808.7|20724.6|20641.8|0
1485781200000|2017-01-30 13:00:00|20746.1|20663.3|20782.9|20699.9|20867.3|20783.9|20698.6|20616|0
1485867600000|2017-01-31 13:00:00|20711|20628.4|20825.4|20742.2|20838.8|20755.6|20665.3|20582.9|0
1485954000000|2017-02-01 13:00:00|20664.9|20582.5|20744.9|20662.1|20756.9|20674.1|20617.5|20535.1|0
1486040400000|2017-02-02 13:00:00|20869.4|20786|20856|20772.8|21044.7|20960.7|20844.9|20761.7|0
1486299600000|2017-02-05 13:00:00|20995.7|20911.9|20797.6|20714.6|20995.7|20911.9|20730.7|20647.9|0
1486386000000|2017-02-06 13:00:00|20813.3|20730.3|20884|20800.6|20896|20812.6|20774.7|20691.7|0
1486472400000|2017-02-07 13:00:00|20954.6|20871|21022.1|20938.1|21026.1|20942.1|20891.3|20807.9|0
1486558800000|2017-02-08 13:00:00|21109.4|21025.2|21150.1|21065.7|21163.4|21079|21064.7|20980.7|0
1486645200000|2017-02-09 13:00:00|21288.1|21203.1|21330.9|21245.7|21415.3|21329.9|21288.1|21203.1|0
1486904400000|2017-02-12 13:00:00|21394|21308.6|21442.1|21356.5|21462.4|21376.8|21334.4|21249.2|0
1486990800000|2017-02-13 13:00:00|21575.9|21489.7|21341.4|21256.2|21577.9|21491.7|21325|21239.8|0
1487077200000|2017-02-14 13:00:00|21169.6|21085|21666.5|21580.1|21682.5|21595.9|21080.8|20996.6|0
1487163600000|2017-02-15 13:00:00|22047.5|21959.5|22148.4|22060|22148.4|22060|21860.3|21773.1|0
1487250000000|2017-02-16 13:00:00|21986.7|21898.9|21801.8|21714.8|22031.7|21943.7|21779.3|21692.3|0
1487509200000|2017-02-19 13:00:00|21880.5|21793.1|21721.8|21635|21880.5|21793.1|21715.2|21628.6|0
1487595600000|2017-02-20 13:00:00|21668.4|21581.8|21602.4|21516.2|21732.8|21646|21558.7|21472.7|0
1487682000000|2017-02-21 13:00:00|21834.8|21747.6|21921.9|21834.3|21961.4|21873.8|21798.5|21711.5|0
1487768400000|2017-02-22 13:00:00|21788.5|21701.5|21824.8|21737.6|21870.4|21783|21624.8|21538.4|0
1487854800000|2017-02-23 13:00:00|21726.9|21640.1|21527.7|21441.7|21728.6|21641.8|21484.8|21399|0
1488114000000|2017-02-26 13:00:00|21532|21446|21634.8|21548.4|21665.6|21579.2|21474.3|21388.5|0
1488200400000|2017-02-27 13:00:00|21677.7|21591.1|21620.6|21534.2|21778.9|21691.9|21599.2|21513|0
1488286800000|2017-02-28 13:00:00|21537.7|21451.7|21541.3|21455.3|21645.8|21559.4|21467.5|21381.9|0
1488373200000|2017-03-01 13:00:00|21654.4|21568|21853.5|21766.3|21887.8|21800.4|21626.5|21540.1|0
1488459600000|2017-03-02 13:00:00|21733.9|21647.1|21825|21737.8|21865.4|21778.2|21624.1|21537.7|0
1488718800000|2017-03-05 13:00:00|21591.8|21505.6|21679.3|21592.7|21708.8|21622.2|21524.7|21438.7|0
1488805200000|2017-03-06 13:00:00|21687.4|21600.8|21818.6|21731.5|21963.4|21875.8|21686.8|21600.2|0
1488891600000|2017-03-07 13:00:00|21888.6|21801.2|21906.5|21819.1|21974.5|21886.7|21815.8|21728.8|0
1488978000000|2017-03-08 13:00:00|21925.6|21838|21917.4|21830|22021.1|21933.1|21871.4|21784|0
1489064400000|2017-03-09 13:00:00|22136.5|22048.1|22270|22181|22285.7|22196.7|22031.6|21943.6|0
1489323600000|2017-03-12 13:00:00|22259.2|22170.4|22139.9|22051.5|22261.9|22173.1|22031.3|21943.3|0
1489410000000|2017-03-13 13:00:00|22244.5|22155.7|22167.4|22079|22255|22166.2|22031.9|21943.9|0
1489496400000|2017-03-14 13:00:00|21915.8|21828.4|22061.8|21973.8|22071|21982.8|21900.9|21813.5|0
1489582800000|2017-03-15 13:00:00|21944.5|21856.9|21948.1|21860.5|22029.9|21941.9|21891.4|21804|0
1489669200000|2017-03-16 13:00:00|21955.3|21867.7|21969.9|21882.1|22081.4|21993.2|21942.6|21855|0
1489928400000|2017-03-19 13:00:00|21877.7|21790.3|22159.6|22071.2|22228.1|22139.3|21856.8|21769.6|0
1490014800000|2017-03-20 13:00:00|22198.8|22110.2|22265.1|22176.3|22276|22187|22182.1|22093.5|0
1490101200000|2017-03-21 13:00:00|21974.8|21887|21915.4|21828|22001.1|21913.3|21830.2|21743|0
1490187600000|2017-03-22 13:00:00|21974.8|21887|21941.4|21853.8|21984.9|21897.1|21878.7|21791.3|0
1490274000000|2017-03-23 13:00:00|22231.1|22142.3|22180.8|22092.2|22370.2|22280.8|22168.8|22080.4|0
1490533200000|2017-03-26 13:00:00|22169.5|22080.9|22159.5|22071.1|22239.2|22150.4|22000|21912.2|0
1490619600000|2017-03-27 13:00:00|22202.3|22113.7|22268.2|22179.4|22292.4|22203.4|22200.2|22111.6|0
1490706000000|2017-03-28 13:00:00|22382.9|22293.5|22522|22432|22548.1|22458.1|22367|22277.8|0
1490792400000|2017-03-29 13:00:00|22590.7|22500.5|22669.2|22578.8|22673.9|22583.3|22571.4|22481.2|0
1490878800000|2017-03-30 13:00:00|22597.1|22506.9|22628.3|22537.9|22713.1|22622.5|22547.5|22457.5|0
1491141600000|2017-04-02 14:00:00|22582.2|22492|22620.5|22530.1|22693.4|22602.8|22513|22423.2|0
1491228000000|2017-04-03 14:00:00|22603.4|22513.2|22634|22543.6|22644.8|22554.4|22562.8|22472.8|0
1491314400000|2017-04-04 14:00:00|22549.5|22459.5|22609.6|22519.4|22628|22537.6|22477.3|22387.5|0
1491400800000|2017-04-05 14:00:00|22692|22601.4|22749.7|22658.9|22772.4|22681.4|22607.3|22517.1|0
1491487200000|2017-04-06 14:00:00|22838.9|22747.7|22743.1|22652.3|22922.5|22830.9|22634.7|22544.3|0
1491746400000|2017-04-09 14:00:00|22871.8|22780.4|22758.4|22667.6|22880.7|22789.3|22732.2|22641.4|0
1491832800000|2017-04-10 14:00:00|22835.8|22744.6|22836.7|22745.5|22957.8|22866.2|22807.8|22716.8|0
1491919200000|2017-04-11 14:00:00|22758.3|22667.5|22737|22646.2|22778.4|22687.4|22617.4|22527.2|0
1492005600000|2017-04-12 14:00:00|22761.6|22670.8|22715.8|22625.2|22788.5|22697.5|22694.9|22604.3|0
1492437600000|2017-04-17 14:00:00|22775.6|22684.6|22726.1|22635.3|22807.8|22716.8|22682.9|22592.3|0
1492524000000|2017-04-18 14:00:00|22654|22563.6|22609|22518.8|22764.3|22673.5|22516.6|22426.8|0
1492610400000|2017-04-19 14:00:00|22704|22613.4|22685.5|22594.9|22720.5|22629.7|22538.7|22448.7|0
1492696800000|2017-04-20 14:00:00|22773|22682|22728.9|22638.1|22773|22682|22698.8|22608.2|0
1492956000000|2017-04-23 14:00:00|22850.2|22759|22772.6|22681.6|22892.5|22801.1|22693.6|22603|0
1493128800000|2017-04-25 14:00:00|22988.3|22896.5|22972.4|22880.6|23025.8|22933.8|22913|22821.6|0
1493215200000|2017-04-26 14:00:00|23001.3|22909.5|23136.7|23044.3|23162.2|23069.8|22994.1|22902.3|0
1493301600000|2017-04-27 14:00:00|23141|23048.6|23274.5|23181.5|23334.7|23241.5|23127.7|23035.3|0
1493560800000|2017-04-30 14:00:00|23380|23286.6|23245.8|23153|23428.8|23335.2|23176.6|23084|0
1493647200000|2017-05-01 14:00:00|23337.2|23244|23280.7|23187.7|23338.8|23245.6|23216.7|23124.1|0
1493733600000|2017-05-02 14:00:00|23428.4|23334.8|23441.1|23347.5|23526.1|23432.1|23345.9|23252.7|0
1493820000000|2017-05-03 14:00:00|23453.1|23359.5|23435.1|23341.5|23497.8|23404|23338.9|23245.7|0
1493906400000|2017-05-04 14:00:00|23494.8|23401|23399.8|23306.4|23494.8|23401|23363|23269.8|0
1494165600000|2017-05-07 14:00:00|23564.1|23470.1|23615|23520.8|23679.7|23585.1|23472.2|23378.4|0
1494252000000|2017-05-08 14:00:00|23554.5|23460.5|23614.2|23520|23635.7|23541.3|23479|23385.2|0
1494338400000|2017-05-09 14:00:00|23658.2|23563.8|23790.6|23695.6|23835.4|23740.2|23600.4|23506.2|0
1494424800000|2017-05-10 14:00:00|23966.6|23871|23952.3|23856.7|24144.4|24048|23940.6|23845|0
1494511200000|2017-05-11 14:00:00|23927.5|23831.9|23672.1|23577.7|24014.8|23919|23648.7|23554.3|0
1494770400000|2017-05-14 14:00:00|23632.2|23537.8|23555.6|23461.6|23684.9|23590.3|23512.2|23418.4|0
1494856800000|2017-05-15 14:00:00|23684.2|23589.6|23649.8|23555.4|23702.8|23608.2|23635.3|23540.9|0
1494943200000|2017-05-16 14:00:00|23674.2|23579.6|23314.5|23221.5|23674.2|23579.6|23290.4|23197.4|0
1495029600000|2017-05-17 14:00:00|23079.7|22987.5|22839.8|22748.6|23099.7|23007.5|22772.1|22681.1|0
1495116000000|2017-05-18 14:00:00|22820.9|22729.7|23009.1|22917.3|23016.4|22924.6|22795.1|22704.1|0
1495375200000|2017-05-21 14:00:00|22883.8|22792.4|22904.1|22812.7|22992.1|22900.3|22856.7|22765.5|0
1495461600000|2017-05-22 14:00:00|22988.6|22896.8|23030.3|22938.3|23160.4|23068|22988.2|22896.4|0
1495548000000|2017-05-23 14:00:00|23022.2|22930.2|23149.8|23057.4|23167.7|23075.3|22975.5|22883.7|0
1495634400000|2017-05-24 14:00:00|23308.7|23215.7|23123.4|23031|23345.2|23252|23098.5|23006.3|0
1495720800000|2017-05-25 14:00:00|23141.5|23049.1|23093.1|23000.9|23144.7|23052.3|23004.1|22912.3|0
1495980000000|2017-05-28 14:00:00|23173.9|23081.3|23103.7|23011.5|23405.6|23312.2|23091.8|22999.6|0
1496066400000|2017-05-29 14:00:00|22966.3|22874.7|22958.5|22866.9|23010.1|22918.3|22905.5|22814.1|0
1496152800000|2017-05-30 14:00:00|22900.2|22808.8|22790.9|22699.9|22924.6|22833|22769.4|22678.6|0
1496239200000|2017-05-31 14:00:00|23111.6|23019.4|23208.6|23116|23264.9|23172.1|23028.7|22936.7|0
1496325600000|2017-06-01 14:00:00|23427.8|23334.2|23381.7|23288.3|23427.8|23334.2|23321|23228|0
1496584800000|2017-06-04 14:00:00|23356.2|23263|23364.5|23271.3|23408.5|23315.1|23323.1|23229.9|0
1496671200000|2017-06-05 14:00:00|23160.8|23068.4|23011.7|22919.9|23176.3|23083.7|22964.7|22873.1|0
1496757600000|2017-06-06 14:00:00|22899.1|22807.7|23106.2|23014|23106.2|23014|22836|22744.8|0
1496844000000|2017-06-07 14:00:00|23297.9|23204.9|23425.4|23331.8|23521.8|23428|23285.7|23192.7|0
1496930400000|2017-06-08 14:00:00|23403.7|23310.3|23407.7|23314.3|23494.3|23400.5|23311.5|23218.5|0
1497276000000|2017-06-12 14:00:00|23429.5|23335.9|23795.7|23700.7|23802.6|23707.6|23375.3|23281.9|0
1497362400000|2017-06-13 14:00:00|24145.1|24048.7|24395.5|24298.1|24435.8|24338.2|24140.5|24044.1|0
1497448800000|2017-06-14 14:00:00|24269.7|24172.9|24218.4|24121.8|24275.5|24178.5|24057.1|23961.1|0
1497535200000|2017-06-15 14:00:00|24214.2|24117.6|24215.1|24118.5|24322.4|24225.4|24175.1|24078.5|0
1497794400000|2017-06-18 14:00:00|24288.6|24191.6|24283.3|24186.3|24404.9|24307.5|24196.8|24100.2|0
1497880800000|2017-06-19 14:00:00|24236.8|24140|24244.9|24148.1|24432.1|24334.5|24206.7|24110.1|0
1497967200000|2017-06-20 14:00:00|24280.6|24183.6|24332.5|24235.3|24356.2|24259|24264.1|24167.3|0
1498053600000|2017-06-21 14:00:00|24142.8|24046.4|24375.9|24278.5|24456.8|24359.2|24097|24000.8|0
1498140000000|2017-06-22 14:00:00|24530.4|24432.4|24723.1|24624.5|24734.6|24635.8|24497.2|24399.4|0
1498399200000|2017-06-25 14:00:00|24874.9|24775.5|24700.9|24602.3|24965.9|24866.3|24681.4|24582.8|0
1498485600000|2017-06-26 14:00:00|24517.1|24419.3|24523.5|24425.7|24579|24480.8|24464.5|24366.9|0
1498572000000|2017-06-27 14:00:00|24346.6|24249.4|24532.1|24434.1|24597.3|24499.1|24346.6|24249.4|0
1498658400000|2017-06-28 14:00:00|24480.7|24382.9|24766.2|24667.4|24778.7|24679.7|24480.7|24382.9|0
1498744800000|2017-06-29 14:00:00|24433.8|24336.2|24233.5|24136.7|24481.5|24383.7|24210.6|24114|0
1499004000000|2017-07-02 14:00:00|24071.6|23975.6|23814.2|23719.2|24150.8|24054.4|23775.1|23680.1|0
1499090400000|2017-07-03 14:00:00|24001.8|23906|23973.4|23877.6|24074.8|23978.6|23953.6|23858|0
1499176800000|2017-07-04 14:00:00|23953|23857.4|23786.6|23691.6|24009.3|23913.5|23733.7|23638.9|0
1499263200000|2017-07-05 14:00:00|23854.8|23759.6|24013.9|23918.1|24103.6|24007.4|23829.8|23734.6|0
1499349600000|2017-07-06 14:00:00|23694.7|23600.1|23540.1|23446.1|23701.4|23606.8|23493.7|23399.9|0
1499608800000|2017-07-09 14:00:00|23652.3|23557.9|23438.7|23345.1|23727.5|23632.7|23406.9|23313.5|0
1499695200000|2017-07-10 14:00:00|23267|23174.2|23308.1|23215.1|23411.2|23317.8|23219.5|23126.9|0
1499781600000|2017-07-11 14:00:00|23065.7|22973.7|22851.1|22759.9|23095.6|23003.4|22851.1|22759.9|0
1499868000000|2017-07-12 14:00:00|23165.1|23072.7|23404.2|23310.8|23413.7|23320.3|23132|23039.6|0
1499954400000|2017-07-13 14:00:00|23416.9|23323.5|23219.2|23126.6|23451.7|23358.1|23189.4|23096.8|0
1500213600000|2017-07-16 14:00:00|23218.7|23126.1|23160.7|23068.3|23301.8|23208.8|23111.2|23019|0
1500300000000|2017-07-17 14:00:00|23083.9|22991.7|22881.4|22790|23101.2|23009|22824.9|22733.7|0
1500386400000|2017-07-18 14:00:00|22878.1|22786.7|22787.4|22696.4|22878.1|22786.7|22648.1|22557.7|0
1500472800000|2017-07-19 14:00:00|22808.7|22717.7|22740.3|22649.5|22854.4|22763.2|22701.4|22610.8|0
1500559200000|2017-07-20 14:00:00|22560|22470|22744.6|22653.8|22989.2|22897.4|22486.4|22396.6|0
1500818400000|2017-07-23 14:00:00|22588.3|22498.1|22542.1|22452.1|22625|22534.6|22470.9|22381.1|0
1500904800000|2017-07-24 14:00:00|22687.9|22597.3|22927.9|22836.3|22939|22847.4|22687.9|22597.3|0
1500991200000|2017-07-25 14:00:00|23039.6|22947.6|23076.2|22984|23124.5|23032.1|23024.5|22932.5|0
1501077600000|2017-07-26 14:00:00|23106.2|23014|22958.8|22867.2|23106.2|23014|22909.9|22818.5|0
1501164000000|2017-07-27 14:00:00|22604|22513.8|22438.9|22349.3|22604|22513.8|22387.8|22298.4|0
1501423200000|2017-07-30 14:00:00|22367.6|22278.4|22406.8|22317.4|22469.3|22379.7|22353.8|22264.6|0
1501509600000|2017-07-31 14:00:00|22273.8|22184.8|22448.7|22359.1|22455|22365.4|22244.4|22155.6|0
1501596000000|2017-08-01 14:00:00|22567|22477|22473.1|22383.3|22583.5|22493.3|22364.5|22275.3|0
1501682400000|2017-08-02 14:00:00|22254.7|22165.9|22404|22314.6|22476.3|22386.5|22254.7|22165.9|0
1501768800000|2017-08-03 14:00:00|22478.2|22388.4|22587.4|22497.2|22608.5|22518.3|22441.3|22351.7|0
1502028000000|2017-08-06 14:00:00|22742.5|22651.7|22677.7|22587.1|22742.5|22651.7|22631.5|22541.1|0
1502114400000|2017-08-07 14:00:00|22698.5|22607.9|22480.7|22390.9|22698.5|22607.9|22375.9|22286.5|0
1502200800000|2017-08-08 14:00:00|22573.1|22482.9|22700.3|22609.7|22756.5|22665.7|22485.1|22395.3|0
1502287200000|2017-08-09 14:00:00|22671.8|22581.2|22605.6|22515.4|22794.6|22703.6|22546.2|22456.2|0
1502373600000|2017-08-10 14:00:00|22304.2|22215.2|22327|22237.8|22440.4|22350.8|22282|22193|0
1502632800000|2017-08-13 14:00:00|22344.3|22255.1|22396|22306.6|22424.1|22334.5|22286.8|22197.8|0
1502719200000|2017-08-14 14:00:00|22692.4|22601.8|22547.4|22457.4|22692.4|22601.8|22536|22446|0
1502805600000|2017-08-15 14:00:00|22165.5|22077.1|22393.8|22304.4|22441|22351.4|22005.4|21917.6|0
1502892000000|2017-08-16 14:00:00|22597.5|22507.3|22680.1|22589.5|22844.2|22753|22597.5|22507.3|0
1502978400000|2017-08-17 14:00:00|22721.8|22631|22914.8|22823.4|22915.8|22824.4|22638.7|22548.3|0
1503237600000|2017-08-20 14:00:00|22721.8|22631|22575.8|22485.6|22723|22632.2|22519.1|22429.3|0
1503324000000|2017-08-21 14:00:00|22688.5|22597.9|22802.8|22711.8|22820.1|22729.1|22591.8|22501.6|0
1503410400000|2017-08-22 14:00:00|22687.7|22597.1|22624.7|22534.3|22735.6|22644.8|22531.6|22441.6|0
1503496800000|2017-08-23 14:00:00|22442.2|22352.6|22536.6|22446.6|22690.1|22599.5|22442.2|22352.6|0
1503583200000|2017-08-24 14:00:00|22503.2|22413.4|22616.6|22526.4|22650.9|22560.5|22437.6|22348|0
1503842400000|2017-08-27 14:00:00|22568.6|22478.6|22468|22378.4|22607.8|22517.6|22426.8|22337.2|0
1503928800000|2017-08-28 14:00:00|22282.1|22193.1|22252.9|22164.1|22323.1|22233.9|22154.4|22066|0
1504015200000|2017-08-29 14:00:00|22300.9|22211.9|22182.3|22093.7|22386.6|22297.2|22153|22064.6|0
1504101600000|2017-08-30 14:00:00|22117.7|22029.5|22449.5|22359.9|22484.8|22395|22117.7|22029.5|0
1504188000000|2017-08-31 14:00:00|22657.9|22567.5|22690.9|22600.3|22754.8|22664|22633.1|22542.7|0
1504447200000|2017-09-03 14:00:00|22671.4|22580.8|22518.3|22428.5|22684.9|22594.3|22501.5|22411.7|0
1504533600000|2017-09-04 14:00:00|22458.7|22369.1|22549.1|22459.1|22549.1|22459.1|22333.3|22244.1|0
1504620000000|2017-09-05 14:00:00|22557.2|22467.2|22652.8|22562.4|22725.2|22634.4|22530.8|22440.8|0
1504706400000|2017-09-06 14:00:00|22663.3|22572.9|22472.1|22382.3|22665.2|22574.8|22464.4|22374.8|0
1504792800000|2017-09-07 14:00:00|22531.4|22441.4|22519.6|22429.8|22582.7|22492.5|22484|22394.2|0
1505052000000|2017-09-10 14:00:00|22790.9|22699.9|22731.7|22640.9|22850.8|22759.6|22696.9|22606.3|0
1505138400000|2017-09-11 14:00:00|22629.4|22539|22807.2|22716.2|22860.5|22769.3|22579.1|22488.9|0
1505224800000|2017-09-12 14:00:00|22843.5|22752.3|22784.5|22693.5|22862.7|22771.5|22755.7|22664.9|0
1505311200000|2017-09-13 14:00:00|22684.9|22594.3|22545.3|22455.3|22690|22599.4|22502.3|22412.5|0
1505397600000|2017-09-14 14:00:00|22493.2|22403.4|22437.5|22347.9|22523.9|22433.9|22407.6|22318.2|0
1505656800000|2017-09-17 14:00:00|22610.5|22520.3|22572.3|22482.1|22633.2|22542.8|22527.9|22437.9|0
1505743200000|2017-09-18 14:00:00|22517.3|22427.5|22475.4|22385.6|22529.8|22439.8|22399.2|22309.8|0
1505829600000|2017-09-19 14:00:00|22536.4|22446.4|22709.9|22619.3|22786.8|22695.8|22517.9|22428.1|0
1505916000000|2017-09-20 14:00:00|22721.5|22630.7|22599.8|22509.6|22721.5|22630.7|22503.8|22414|0
1506002400000|2017-09-21 14:00:00|22565.3|22475.3|22600.7|22510.5|22604.1|22513.9|22474.9|22385.1|0
1506261600000|2017-09-24 14:00:00|22601.4|22511.2|22750.6|22659.8|22785.5|22694.5|22601.4|22511.2|0
1506348000000|2017-09-25 14:00:00|22830.7|22739.5|22569.1|22479.1|22834.8|22743.6|22553.5|22463.5|0
1506434400000|2017-09-26 14:00:00|22566.6|22476.6|22571.3|22481.1|22613.1|22522.9|22506.6|22416.8|0
1506520800000|2017-09-27 14:00:00|22702.2|22611.6|22785|22694|22814.7|22723.7|22629.8|22539.4|0
1506607200000|2017-09-28 14:00:00|22772.2|22681.2|22726.3|22635.5|22791.5|22700.5|22593|22502.8|0
1506862800000|2017-10-01 13:00:00|22872.8|22781.4|22903.7|22812.3|23037.2|22945.2|22867|22775.8|0
1506949200000|2017-10-02 13:00:00|22933.5|22841.9|22876.6|22785.2|22981.3|22889.5|22808.1|22717.1|0
1507035600000|2017-10-03 13:00:00|22839.4|22748.2|22739.9|22649.1|22891.1|22799.7|22711.7|22621.1|0
1507122000000|2017-10-04 13:00:00|22804.8|22713.8|22760.4|22669.6|22844.1|22752.9|22742.1|22651.3|0
1507208400000|2017-10-05 13:00:00|22897.2|22805.8|22939.2|22847.6|22971.6|22879.8|22844.9|22753.7|0
1507467600000|2017-10-08 13:00:00|23106.2|23014|23203.3|23110.7|23228.3|23135.5|23106.2|23014|0
1507554000000|2017-10-09 13:00:00|23092.7|23000.5|23131.1|23038.7|23175.2|23082.6|23092.7|23000.5|0
1507640400000|2017-10-10 13:00:00|23185.9|23093.3|23267.9|23175.1|23294.3|23201.3|23168|23075.6|0
1507726800000|2017-10-11 13:00:00|23364.5|23271.3|23453.3|23359.7|23520.4|23426.6|23318.6|23225.6|0
1507813200000|2017-10-12 13:00:00|23491.5|23397.7|23629.8|23535.4|23661.2|23566.8|23453.3|23359.7|0
1508072400000|2017-10-15 13:00:00|23634|23539.6|23610|23515.8|23693.3|23598.7|23587.3|23493.1|0
1508158800000|2017-10-16 13:00:00|23618.9|23524.7|23712.2|23617.6|23790.7|23695.7|23582|23487.8|0
1508245200000|2017-10-17 13:00:00|23738|23643.2|24002.2|23906.4|24089.8|23993.6|23692.8|23598.2|0
1508331600000|2017-10-18 13:00:00|23951.4|23855.8|23919.6|23824.2|24036.6|23940.6|23886|23790.6|0
1508418000000|2017-10-19 13:00:00|23883.5|23788.1|23843.8|23748.6|23894.7|23799.3|23740.7|23645.9|0
1508677200000|2017-10-22 13:00:00|23847.2|23752|23874.2|23778.8|23995.8|23900|23847.2|23752|0
1508763600000|2017-10-23 13:00:00|23908.4|23813|23949|23853.4|23975.6|23879.8|23831.8|23736.6|0
1508850000000|2017-10-24 13:00:00|23913.1|23817.7|23842.4|23747.2|24026.6|23930.6|23826.9|23731.7|0
1508936400000|2017-10-25 13:00:00|23879.9|23784.5|24035.3|23939.3|24053|23957|23842.1|23746.9|0
1509022800000|2017-10-26 13:00:00|24187.5|24090.9|23991.7|23895.9|24208.3|24111.7|23814.9|23719.9|0
1509282000000|2017-10-29 13:00:00|24106.8|24010.6|24155.1|24058.7|24246.7|24149.9|24083.7|23987.5|0
1509368400000|2017-10-30 13:00:00|24220.2|24123.6|23993.4|23897.6|24241.4|24144.6|23990.2|23894.4|0
1509454800000|2017-10-31 13:00:00|24197.5|24100.9|24095|23998.8|24231.8|24135|24014.5|23918.7|0
1509541200000|2017-11-01 13:00:00|24126.9|24030.5|24094.9|23998.7|24211.6|24115|24062.9|23966.9|0
1509627600000|2017-11-02 13:00:00|24106.6|24010.4|24155|24058.6|24272.6|24175.8|24059.2|23963.2|0
1509886800000|2017-11-05 13:00:00|24380.7|24283.3|24426.4|24328.8|24435|24337.4|24305.1|24208.1|0
1509973200000|2017-11-06 13:00:00|24547.7|24449.7|24684.2|24585.6|24723.2|24624.6|24489.4|24391.6|0
1510059600000|2017-11-07 13:00:00|24549.2|24451.2|24576.5|24478.3|24652.4|24554|24475.8|24378|0
1510146000000|2017-11-08 13:00:00|24631.9|24533.5|24755.3|24656.5|24768|24669.2|24571|24473|0
1510232400000|2017-11-09 13:00:00|24695.9|24597.3|24556.9|24458.9|24717.6|24619|24537.6|24439.6|0
1510491600000|2017-11-12 13:00:00|24477.7|24379.9|24461.6|24364|24556.2|24458.2|24450.5|24352.9|0
1510578000000|2017-11-13 13:00:00|24229.8|24133|24154.5|24058.1|24242.7|24145.9|24072.1|23976.1|0
1510664400000|2017-11-14 13:00:00|24150.4|24054|24162.3|24065.9|24260|24163.2|24105|24008.8|0
1510750800000|2017-11-15 13:00:00|24031.2|23935.2|24230.8|24134|24231.3|24134.5|24017|23921.2|0
1510837200000|2017-11-16 13:00:00|24423.9|24326.3|24399.8|24302.4|24448.1|24350.5|24341|24243.8|0
1511096400000|2017-11-19 13:00:00|24232.7|24135.9|24501.5|24403.7|24534.9|24436.9|24232.7|24135.9|0
1511182800000|2017-11-20 13:00:00|24516.2|24418.4|24541.4|24443.4|24562.2|24464.2|24409.5|24312.1|0
1511269200000|2017-11-21 13:00:00|24638.9|24540.5|24646.8|24548.4|24743.5|24644.7|24578|24479.8|0
1511355600000|2017-11-22 13:00:00|24526.8|24428.8|24759.1|24660.3|24769|24670.2|24504.7|24406.9|0
1511442000000|2017-11-23 13:00:00|24593.2|24495|24877.6|24778.2|24881.9|24782.5|24549.5|24451.5|0
1511701200000|2017-11-26 13:00:00|24899.3|24799.9|25036.1|24936.1|25151.6|25051.2|24899.3|24799.9|0
1511787600000|2017-11-27 13:00:00|25187.3|25086.7|25098.2|24998|25300|25199|25065.7|24965.7|0
1511874000000|2017-11-28 13:00:00|25095|24994.8|24989.2|24889.4|25200|25099.4|24945.3|24845.7|0
1511960400000|2017-11-29 13:00:00|24943|24843.4|24854.3|24755.1|24980.4|24880.6|24817.9|24718.9|0
1512046800000|2017-11-30 13:00:00|24968.6|24869|25035.9|24935.9|25035.9|24935.9|24883.1|24783.7|0
1512306000000|2017-12-03 13:00:00|24966|24866.4|24994|24894.2|25005.3|24905.5|24829.8|24730.6|0
1512392400000|2017-12-04 13:00:00|24827.7|24728.5|24807.2|24708.2|24956.4|24856.8|24769.9|24671.1|0
1512478800000|2017-12-05 13:00:00|24705.6|24607|24523.2|24425.4|24717.5|24618.9|24504.2|24406.4|0
1512565200000|2017-12-06 13:00:00|24607.7|24509.5|24738.6|24639.8|24738.6|24639.8|24555.9|24457.9|0
1512651600000|2017-12-07 13:00:00|24730.8|24632|24756.5|24657.7|24815.1|24716.1|24696.6|24598|0
1512910800000|2017-12-10 13:00:00|24809|24710|24713.6|24615|24809|24710|24638.6|24540.2|0
1512997200000|2017-12-11 13:00:00|24692.8|24594.2|24514|24416.2|24766.8|24668|24489.1|24391.3|0
1513083600000|2017-12-12 13:00:00|24581.4|24483.2|24585.5|24487.3|24648.6|24550.2|24474.7|24376.9|0
1513170000000|2017-12-13 13:00:00|24612.6|24514.4|24531.8|24433.8|24684.8|24586.2|24478.2|24380.4|0
1513256400000|2017-12-14 13:00:00|24375.7|24278.3|24459.4|24361.8|24526.4|24428.4|24348.6|24251.4|0
1513515600000|2017-12-17 13:00:00|24514|24416.2|24660.3|24561.9|24735|24636.2|24509.6|24411.8|0
1513602000000|2017-12-18 13:00:00|24731.2|24632.4|24792.9|24693.9|24865|24765.8|24731.2|24632.4|0
1513688400000|2017-12-19 13:00:00|24698.3|24599.7|24712.7|24614.1|24748.7|24649.9|24607.9|24509.7|0
1513774800000|2017-12-20 13:00:00|24518.9|24421.1|24580.4|24482.2|24621|24522.8|24515.7|24417.9|0
1513861200000|2017-12-21 13:00:00|24623|24524.8|24612.8|24514.6|24696.1|24597.5|24545.2|24447.2|0
1514293200000|2017-12-26 13:00:00|24593.5|24495.3|24570.3|24472.3|24728.1|24629.3|24550.8|24452.8|0
1514379600000|2017-12-27 13:00:00|24642.3|24543.9|24531.8|24433.8|24656.2|24557.8|24528.3|24430.3|0
1514466000000|2017-12-28 13:00:00|24510.6|24412.8|24579.8|24481.6|24617.5|24519.3|24405.8|24308.4|0
1514811600000|2018-01-01 13:00:00|24505.6|24407.8|24407|24309.6|24606.5|24508.3|24320.9|24223.9|0
1514898000000|2018-01-02 13:00:00|24461.7|24364.1|24326.4|24229.2|24461.7|24364.1|24269.4|24172.6|0
1514984400000|2018-01-03 13:00:00|24615.3|24517.1|24598|24499.8|24657.4|24559|24565.4|24467.4|0
1515070800000|2018-01-04 13:00:00|24723.4|24624.8|24799|24700|24833|24733.8|24694.6|24596|0
1515330000000|2018-01-07 13:00:00|24916|24816.6|24879.4|24780|24968.5|24868.9|24829|24729.8|0
1515416400000|2018-01-08 13:00:00|24893.2|24793.8|24679.7|24581.1|24926.1|24826.5|24659.9|24561.5|0
1515502800000|2018-01-09 13:00:00|24900.7|24801.3|24622.7|24524.5|24918.4|24819|24599|24500.8|0
1515589200000|2018-01-10 13:00:00|24517.5|24419.7|24404.6|24307.2|24523|24425.2|24304.4|24207.4|0
1515675600000|2018-01-11 13:00:00|24473.9|24376.2|24504.5|24406.7|24569|24471|24385.6|24288.2|0
1515934800000|2018-01-14 13:00:00|24555.4|24457.4|24645.9|24547.5|24645.9|24547.5|24521.7|24423.9|0
1516021200000|2018-01-15 13:00:00|24580.2|24482|24529.4|24431.4|24596.2|24498|24491.2|24393.4|0
1516107600000|2018-01-16 13:00:00|24585.8|24487.6|24534|24436|24605.7|24507.5|24477.5|24379.7|0
1516194000000|2018-01-17 13:00:00|24626.2|24527.8|24523.1|24425.3|24639.7|24541.3|24509.2|24411.4|0
1516280400000|2018-01-18 13:00:00|24670.3|24571.9|24653.8|24555.4|24724.9|24626.1|24642.6|24544.2|0
1516539600000|2018-01-21 13:00:00|24700|24601.4|24686.9|24588.3|24755.5|24656.7|24637|24538.6|0
1516626000000|2018-01-22 13:00:00|24855.9|24756.7|24955.4|24855.8|24970.7|24871.1|24844.3|24745.1|0
1516712400000|2018-01-23 13:00:00|25056|24956|25254.8|25154|25259.4|25158.6|24996.5|24896.7|0
1516798800000|2018-01-24 13:00:00|25228.1|25127.3|25188.3|25087.7|25228.3|25127.5|25163.8|25063.4|0
1517144400000|2018-01-28 13:00:00|25343.7|25242.5|25507.2|25405.4|25540.1|25438.1|25320.3|25219.3|0
1517230800000|2018-01-29 13:00:00|25393.6|25292.2|25198.5|25097.9|25397.1|25295.7|25142.7|25042.3|0
1517317200000|2018-01-30 13:00:00|25127.1|25026.7|25366.1|25264.9|25376.7|25275.3|25087.5|24987.3|0
1517403600000|2018-01-31 13:00:00|25415.9|25314.5|25367.4|25266.2|25481.6|25379.8|25344.7|25243.5|0
1517490000000|2018-02-01 13:00:00|25300.8|25199.8|25529.6|25427.6|25552.5|25450.5|25237|25136.2|0
1517749200000|2018-02-04 13:00:00|25404|25302.6|25380.8|25279.4|25568|25466|25364.6|25263.4|0
1517835600000|2018-02-05 13:00:00|24681.1|24582.5|24358.7|24261.5|24681.1|24582.5|24302.7|24205.7|0
1517922000000|2018-02-06 13:00:00|24929.4|24829.8|24781.6|24682.6|24939.2|24839.6|24672.8|24574.4|0
1518008400000|2018-02-07 13:00:00|24640.5|24542.1|24905.9|24806.5|24908.3|24808.9|24568.2|24470.2|0
1518094800000|2018-02-08 13:00:00|24393.1|24295.7|24513.1|24415.3|24555.8|24457.8|24281.8|24184.8|0
1518354000000|2018-02-11 13:00:00|24589|24490.8|24462.3|24364.7|24592.3|24494.1|24344.1|24246.9|0
1518440400000|2018-02-12 13:00:00|24359.6|24262.4|24698.4|24599.8|24778.7|24679.7|24289.2|24192.2|0
1518526800000|2018-02-13 13:00:00|25503.7|25401.9|25451.6|25350|25617.6|25515.4|25381.9|25280.5|0
1518613200000|2018-02-14 13:00:00|25402.2|25300.8|25563.1|25461.1|25594.7|25492.5|25303|25202|0
1518699600000|2018-02-15 13:00:00|25764.2|25661.4|25808.4|25705.4|25959.5|25855.9|25763.1|25660.3|0
1518958800000|2018-02-18 13:00:00|25832.7|25729.5|26193.1|26088.5|26244.4|26139.6|25832.7|25729.5|0
1519045200000|2018-02-19 13:00:00|26038.2|25934.2|26207.3|26102.7|26248.1|26143.3|25979.5|25875.7|0
1519131600000|2018-02-20 13:00:00|26237.5|26132.7|26326.1|26221.1|26411.4|26306|26237.5|26132.7|0
1519218000000|2018-02-21 13:00:00|26401.8|26296.4|26564.5|26458.5|26571.9|26465.9|26373.2|26268|0
1519304400000|2018-02-22 13:00:00|26608.1|26501.9|26839.7|26732.5|26869.8|26762.6|26531.6|26425.6|0
1519563600000|2018-02-25 13:00:00|26901.3|26793.9|27047.1|26939.1|27097.7|26989.5|26828|26721|0
1519650000000|2018-02-26 13:00:00|27189.2|27080.6|27345.9|27236.7|27431|27321.4|27156.8|27048.4|0
1519736400000|2018-02-27 13:00:00|27146.9|27038.5|27136.2|27027.8|27250.5|27141.7|27091.2|26983|0
1519822800000|2018-02-28 13:00:00|26759.4|26652.6|26809.6|26702.6|26875.4|26768.2|26699.6|26593|0
1519909200000|2018-03-01 13:00:00|26579|26472.8|26601.6|26495.4|26609.9|26503.7|26510.8|26405|0
1520168400000|2018-03-04 13:00:00|26723.6|26617|26686.4|26579.8|26881.7|26774.3|26655.8|26549.4|0
1520254800000|2018-03-05 13:00:00|26982.9|26875.1|27038.6|26930.6|27111.3|27003.1|26969.6|26862|0
1520341200000|2018-03-06 13:00:00|26843.8|26736.6|26694.6|26588|26954|26846.4|26687.2|26580.6|0
1520427600000|2018-03-07 13:00:00|26914.1|26806.7|27054.6|26946.6|27102.4|26994.2|26906|26798.6|0
1520514000000|2018-03-08 13:00:00|27135.4|27027|27217.8|27109.2|27288.3|27179.3|27109.5|27001.3|0
1520773200000|2018-03-11 13:00:00|27573.8|27463.8|27466.9|27357.3|27573.8|27463.8|27366.5|27257.3|0
1520859600000|2018-03-12 13:00:00|27366.2|27257|27388.4|27279|27422|27312.6|27285.9|27176.9|0
1520946000000|2018-03-13 13:00:00|27169.4|27061|27236.1|27127.3|27254.4|27145.6|27153.7|27045.3|0
1521032400000|2018-03-14 13:00:00|27180.4|27071.8|27230.3|27121.5|27293.2|27184.2|27089.9|26981.7|0
1521118800000|2018-03-15 13:00:00|27232.4|27123.6|27403.8|27294.4|27425.8|27316.4|27155.3|27046.9|0
1521378000000|2018-03-18 13:00:00|27592.2|27482|27467.5|27357.9|27592.2|27482|27164.3|27055.9|0
1521464400000|2018-03-19 13:00:00|27383.2|27273.8|27264.7|27155.9|27383.2|27273.8|27069.8|26961.8|0
1521550800000|2018-03-20 13:00:00|27300.9|27191.9|27109.4|27001.2|27338.3|27229.1|27076.4|26968.4|0
1521637200000|2018-03-21 13:00:00|26822.3|26715.3|26946.8|26839.2|27110.6|27002.4|26798.3|26691.3|0
1521723600000|2018-03-22 13:00:00|26562.3|26456.3|26421.6|26316.2|26566.7|26460.7|26388.4|26283|0
1521982800000|2018-03-25 13:00:00|26260.2|26155.4|26268.1|26163.3|26329|26223.8|26147.6|26043.2|0
1522069200000|2018-03-26 13:00:00|26421.6|26316.2|26547.6|26441.6|26593.8|26487.6|26395.1|26289.7|0
1522155600000|2018-03-27 13:00:00|26381.2|26275.8|26293.4|26188.4|26391|26285.6|26203.5|26098.9|0
1522242000000|2018-03-28 13:00:00|26334.3|26229.1|26025.3|25921.5|26374|26268.8|26019.6|25915.8|0
1522677600000|2018-04-02 14:00:00|26068.1|25964.1|26081.5|25977.3|26211.5|26106.9|25960.6|25857|0
1522764000000|2018-04-03 14:00:00|26239.6|26134.8|26189.4|26084.8|26316.6|26211.6|26152.7|26048.3|0
1522850400000|2018-04-04 14:00:00|26157.7|26053.3|26377.5|26272.3|26454.2|26348.6|26153.1|26048.7|0
1522936800000|2018-04-05 14:00:00|26233.4|26128.6|26194.5|26089.9|26316.5|26211.5|26125.1|26020.9|0
1523196000000|2018-04-08 14:00:00|26064.1|25960.1|26560.2|26454.2|26638|26531.6|26064.1|25960.1|0
1523282400000|2018-04-09 14:00:00|26353.7|26248.5|26328.4|26223.2|26439.4|26333.8|26285.6|26180.6|0
1523368800000|2018-04-10 14:00:00|26217.3|26112.7|26348.7|26243.5|26445.5|26339.9|26217.3|26112.7|0
1523455200000|2018-04-11 14:00:00|26194.7|26090.1|26327.6|26222.5|26347.2|26242|26165.1|26060.7|0
1523541600000|2018-04-12 14:00:00|26368.4|26263.2|26578.1|26472|26634.1|26527.7|26368.4|26263.2|0
1523800800000|2018-04-15 14:00:00|26572|26466|26710.9|26604.3|26721.9|26615.3|26546.5|26440.5|0
1523887200000|2018-04-16 14:00:00|26862|26754.8|26813.4|26706.4|26865.2|26758|26729.8|26623|0
1523973600000|2018-04-17 14:00:00|26809.4|26702.4|26726.7|26620.1|26823.3|26716.3|26692.1|26585.5|0
1524060000000|2018-04-18 14:00:00|26721.8|26615.2|26668.8|26562.4|26753.8|26647|26640.1|26533.7|0
1524146400000|2018-04-19 14:00:00|26650.8|26544.4|26643.3|26536.9|26679.4|26572.8|26428.2|26322.6|0
1524405600000|2018-04-22 14:00:00|26692.9|26586.3|26479.3|26373.5|26692.9|26586.3|26471.7|26366.1|0
1524492000000|2018-04-23 14:00:00|26764.3|26657.5|26796.8|26689.8|26811|26704|26688.1|26581.5|0
1524664800000|2018-04-25 14:00:00|26919.4|26812|27374.4|27265.2|27395.6|27286.2|26880.9|26773.5|0
1524751200000|2018-04-26 14:00:00|27686.7|27576.1|27977.9|27866.3|28173.9|28061.5|27686.7|27576.1|0
1525010400000|2018-04-29 14:00:00|27960.4|27848.8|28010.4|27898.6|28176.9|28064.5|27931|27819.4|0
1525096800000|2018-04-30 14:00:00|28000.8|27889|27808.4|27697.4|28003.2|27891.4|27765.1|27654.3|0
1525183200000|2018-05-01 14:00:00|27938.9|27827.3|27993.9|27882.1|28097.3|27985.1|27888.7|27777.3|0
1525269600000|2018-05-02 14:00:00|27999.8|27888|28177.7|28065.3|28201.5|28088.9|27991.2|27879.4|0
1525356000000|2018-05-03 14:00:00|28325.1|28212.1|28146.8|28034.4|28343.3|28230.1|27971|27859.4|0
1525615200000|2018-05-06 14:00:00|28150.1|28037.7|28102.4|27990.2|28283|28170|28075.8|27963.8|0
1525701600000|2018-05-07 14:00:00|28279.1|28166.3|28344.8|28231.6|28469.4|28355.8|28279.1|28166.3|0
1525788000000|2018-05-08 14:00:00|28484.5|28370.7|28480.6|28367|28496|28382.2|28225.8|28113.2|0
1525874400000|2018-05-09 14:00:00|28693.7|28579.1|28719|28604.4|28823.2|28708.2|28495.4|28381.6|0
1525960800000|2018-05-10 14:00:00|28934.9|28819.3|28693.7|28579.1|28934.9|28819.3|28659|28544.6|0
1526220000000|2018-05-13 14:00:00|28745|28630.2|28935.6|28820|28937.4|28821.8|28734.1|28619.3|0
1526306400000|2018-05-14 14:00:00|29080.7|28964.7|28943.7|28828.1|29115|28998.8|28859.6|28744.4|0
1526392800000|2018-05-15 14:00:00|29140.6|29024.2|29075.9|28959.9|29258|29141.2|29066.5|28950.5|0
1526479200000|2018-05-16 14:00:00|29184|29067.4|28647.3|28532.9|29207.3|29090.7|28596.6|28482.4|0
1526565600000|2018-05-17 14:00:00|29522.2|29404.4|29380.8|29263.6|29544.8|29426.8|29244.5|29127.7|0
1526824800000|2018-05-20 14:00:00|29608.4|29490.2|29767.5|29648.7|29863.3|29744.1|29598.5|29480.3|0
1526911200000|2018-05-21 14:00:00|29579.2|29461.2|29514.2|29396.4|29602.5|29484.3|29384.9|29267.5|0
1526997600000|2018-05-22 14:00:00|29271.9|29155.1|29257.2|29140.4|29332.5|29215.5|29203.5|29086.9|0
1527084000000|2018-05-23 14:00:00|29266.2|29149.4|29281.8|29165|29343.8|29226.6|29157.7|29041.3|0
1527170400000|2018-05-24 14:00:00|29214|29097.4|29328.1|29211.1|29366.6|29249.4|29214|29097.4|0
1527429600000|2018-05-27 14:00:00|29267.4|29150.6|29245.4|29128.6|29335.5|29218.3|29161.5|29045.1|0
1527516000000|2018-05-28 14:00:00|29192.6|29076|29475.2|29357.6|29507.3|29389.5|29185.1|29068.5|0
1527602400000|2018-05-29 14:00:00|29614.1|29495.9|29691.3|29572.7|29843.8|29724.6|29563|29445|0
1527688800000|2018-05-30 14:00:00|29732.2|29613.6|29492.3|29374.5|29806.6|29687.6|29467.8|29350.2|0
1527775200000|2018-05-31 14:00:00|29663.1|29544.7|29770.1|29651.3|29976.5|29856.9|29606.2|29488|0
1528034400000|2018-06-03 14:00:00|29974.6|29855|29843.4|29724.2|29979.5|29859.9|29727.4|29608.8|0
1528120800000|2018-06-04 14:00:00|29728.1|29609.5|29680.7|29562.3|29753.1|29634.3|29650.1|29531.7|0
1528207200000|2018-06-05 14:00:00|29893.3|29773.9|29993.6|29873.8|30106.7|29986.5|29893.3|29773.9|0
1528293600000|2018-06-06 14:00:00|30062.9|29942.9|30028.4|29908.6|30116.1|29995.9|29980.8|29861.2|0
1528380000000|2018-06-07 14:00:00|30020.9|29901.1|30047.1|29927.1|30117.9|29997.7|30000|29880.2|0
1528725600000|2018-06-11 14:00:00|30093.9|29973.7|30233.6|30113|30322.5|30201.5|30047.8|29927.8|0
1528812000000|2018-06-12 14:00:00|30191.4|30070.8|30070.4|29950.4|30246|30125.2|29925.5|29806.1|0
1528898400000|2018-06-13 14:00:00|30069.9|29949.9|29680|29561.6|30138.8|30018.4|29667.4|29549|0
1528984800000|2018-06-14 14:00:00|29901.5|29782.1|29713.6|29595|29901.5|29782.1|29677.4|29559|0
1529244000000|2018-06-17 14:00:00|29872.8|29753.6|29861.1|29741.9|29990.4|29870.6|29739|29620.2|0
1529330400000|2018-06-18 14:00:00|30396.6|30275.2|30470.5|30348.9|30560.3|30438.3|30360.6|30239.4|0
1529416800000|2018-06-19 14:00:00|30748.2|30625.4|30792.9|30669.9|30792.9|30669.9|30507.4|30385.6|0
1529503200000|2018-06-20 14:00:00|30924.8|30801.4|31246.4|31121.6|31372.7|31247.5|30924.8|30801.4|0
1529589600000|2018-06-21 14:00:00|31016.9|30893.1|31130.3|31006.1|31165.8|31041.4|30941.7|30818.1|0
1529848800000|2018-06-24 14:00:00|30960.1|30836.5|30943.7|30820.1|30991.6|30867.8|30811|30688|0
1529935200000|2018-06-25 14:00:00|30689.4|30566.8|30787.7|30664.7|30819.1|30696.1|30623.9|30501.7|0
1530021600000|2018-06-26 14:00:00|30679.4|30557|30657.5|30535.1|30737.6|30614.8|30555|30433|0
1530108000000|2018-06-27 14:00:00|30537.1|30415.1|30576.5|30454.5|30638.8|30516.4|30515.2|30393.4|0
1530194400000|2018-06-28 14:00:00|30447.8|30326.2|30339.6|30218.4|30465.8|30344.2|30242.1|30121.3|0
1530453600000|2018-07-01 14:00:00|30363.8|30242.6|30435.2|30313.8|30665.3|30542.9|30343.3|30222.1|0
1530540000000|2018-07-02 14:00:00|30592.6|30470.4|30778|30655.2|30820.2|30697.2|30592.6|30470.4|0
1530626400000|2018-07-03 14:00:00|30810.4|30687.4|30639.9|30517.5|30844.9|30721.7|30557.5|30435.5|0
1530712800000|2018-07-04 14:00:00|30721.1|30598.5|30797.6|30674.6|30836.2|30713.2|30558.3|30436.3|0
1530799200000|2018-07-05 14:00:00|30789|30666|30914|30790.6|30933.8|30810.4|30557.9|30435.9|0
1531058400000|2018-07-08 14:00:00|30847.4|30724.2|30770.9|30648.1|30967.7|30844.1|30672.5|30550.1|0
1531144800000|2018-07-09 14:00:00|30793.5|30670.5|30659.1|30536.7|30878.7|30755.5|30623|30500.8|0
1531231200000|2018-07-10 14:00:00|30645.9|30523.5|30551|30429|30689.1|30566.5|30472.5|30350.9|0
1531317600000|2018-07-11 14:00:00|31067.8|30943.8|31365.7|31240.5|31420.7|31295.3|31023|30899.2|0
1531404000000|2018-07-12 14:00:00|31448.8|31323.2|31733.6|31607|31766|31639.2|31371.5|31246.3|0
1531663200000|2018-07-15 14:00:00|31597.4|31471.2|31131.5|31007.3|31693.7|31567.1|31119.1|30994.9|0
1531749600000|2018-07-16 14:00:00|30905.9|30782.5|30893.1|30769.7|31169.6|31045.2|30877.6|30754.4|0
1531836000000|2018-07-17 14:00:00|31097.8|30973.6|31292.6|31167.6|31385.8|31260.6|31097.8|30973.6|0
1531922400000|2018-07-18 14:00:00|31396.5|31271.1|31438.8|31313.2|31489|31363.2|31348.1|31222.9|0
1532008800000|2018-07-19 14:00:00|31757.4|31630.6|31802.3|31675.3|31892.6|31765.2|31718.7|31592.1|0
1532268000000|2018-07-22 14:00:00|31736.9|31610.3|31448.4|31322.8|31794.1|31667.1|31418.7|31293.3|0
1532354400000|2018-07-23 14:00:00|31699.6|31573|31726.9|31600.3|31853.3|31726.1|31637.9|31511.7|0
1532440800000|2018-07-24 14:00:00|31363.5|31238.3|31295.1|31170.1|31423.9|31298.5|31218.7|31094.1|0
1532527200000|2018-07-25 14:00:00|31119.8|30995.6|31249.6|31124.8|31282.9|31158.1|31119.8|30995.6|0
1532613600000|2018-07-26 14:00:00|31523.7|31397.9|31387.9|31262.5|31564.4|31438.4|31324.6|31199.6|0
1532872800000|2018-07-29 14:00:00|31201.2|31076.6|31106.1|30981.9|31201.2|31076.6|31025|30901.2|0
1532959200000|2018-07-30 14:00:00|30995|30871.2|31047.1|30923.1|31073.1|30949.1|30919.2|30795.8|0
1533045600000|2018-07-31 14:00:00|31115.3|30991.1|31114|30989.8|31213.4|31088.8|31063.7|30939.7|0
1533132000000|2018-08-01 14:00:00|31115.5|30991.3|31119.9|30995.7|31234.4|31109.8|31026.4|30902.6|0
1533218400000|2018-08-02 14:00:00|31300.5|31175.5|31263.7|31138.9|31391|31265.6|31217.2|31092.6|0
1533477600000|2018-08-05 14:00:00|31364.3|31239.1|31217.3|31092.7|31400.5|31275.1|31166.6|31042.2|0
1533564000000|2018-08-06 14:00:00|31348.6|31223.4|31412.9|31287.5|31417.9|31292.5|31286.1|31161.3|0
1533650400000|2018-08-07 14:00:00|31446.6|31321|31291.4|31166.4|31446.6|31321|31195.2|31070.6|0
1533736800000|2018-08-08 14:00:00|31464.3|31338.7|31334.2|31209.2|31500.1|31374.3|31203.4|31078.8|0
1533823200000|2018-08-09 14:00:00|31450.6|31325|31466.6|31341|31541.7|31415.7|31281.1|31156.3|0
1534082400000|2018-08-12 14:00:00|31317.9|31192.9|31365.4|31240.2|31433.5|31308.1|31266|31141.2|0
1534168800000|2018-08-13 14:00:00|31225.8|31101.2|31306.6|31181.6|31333.2|31208.2|31111.8|30987.6|0
1534255200000|2018-08-14 14:00:00|31471.9|31346.3|32687.5|32557.1|32730.5|32599.9|31471.9|31346.3|0
1534341600000|2018-08-15 14:00:00|32513.8|32384|32992.6|32860.8|32994.8|32863|32428|32298.6|0
1534428000000|2018-08-16 14:00:00|32829.3|32698.3|32785.8|32655|32919.3|32787.9|32729|32598.4|0
1534687200000|2018-08-19 14:00:00|32721.1|32590.5|33005.4|32873.6|33034.8|32903|32600.4|32470.2|0
1534773600000|2018-08-20 14:00:00|32740.9|32610.1|33167.7|33035.3|33186.4|33054|32728.4|32597.8|0
1534860000000|2018-08-21 14:00:00|32914.9|32783.5|32928.1|32796.7|33030.9|32899.1|32902.4|32771|0
1534946400000|2018-08-22 14:00:00|33015.3|32883.5|33224.4|33091.8|33230.7|33098.1|32890.1|32758.9|0
1535032800000|2018-08-23 14:00:00|33657|33522.6|33823.1|33688.1|33834.5|33699.5|33298.4|33165.4|0
1535292000000|2018-08-26 14:00:00|33673.8|33539.4|33826.9|33691.9|33942.6|33807.2|33666.6|33532.2|0
1535378400000|2018-08-27 14:00:00|33936|33800.6|33951.1|33815.5|34179.1|34042.7|33912.4|33777|0
1535464800000|2018-08-28 14:00:00|33888.5|33753.3|33771.5|33636.7|33899.1|33763.7|33697.5|33562.9|0
1535551200000|2018-08-29 14:00:00|34001.8|33866|34105.2|33969|34158.2|34021.8|33969.2|33833.6|0
1535637600000|2018-08-30 14:00:00|34356.7|34219.5|34326.2|34189.2|34495.5|34357.7|34230.5|34093.9|0
1535896800000|2018-09-02 14:00:00|34559.1|34421.1|34530|34392.2|34901.4|34762|34414.5|34277.1|0
1535983200000|2018-09-03 14:00:00|34436.1|34298.7|34591.4|34453.4|34603.2|34465|34368.8|34231.6|0
1536069600000|2018-09-04 14:00:00|34528.2|34390.4|34224.2|34087.6|34552.1|34414.1|34202.6|34066|0
1536156000000|2018-09-05 14:00:00|33988.6|33853|32869.1|32737.9|33988.6|33853|32869.1|32737.9|0
1536242400000|2018-09-06 14:00:00|32352.3|32223.1|32308.8|32179.8|32434.6|32305.2|32052.5|31924.5|0
1536501600000|2018-09-09 14:00:00|32563.6|32433.6|32531.8|32402|32641.8|32511.4|32423.9|32294.5|0
1536588000000|2018-09-10 14:00:00|32311.6|32182.6|32410.1|32280.7|32527|32397.2|32203.1|32074.5|0
1536674400000|2018-09-11 14:00:00|32453.8|32324.2|32540.6|32410.6|32705.5|32574.9|32392.7|32263.3|0
1536760800000|2018-09-12 14:00:00|32291.4|32162.4|31802|31675|32350.2|32221|31778.6|31651.8|0
1536847200000|2018-09-13 14:00:00|32217.2|32088.6|32247.3|32118.5|32311|32182|32159.9|32031.5|0
1537106400000|2018-09-16 14:00:00|32039.3|31911.3|32062.9|31934.9|32130.4|32002.2|31971.4|31843.8|0
1537192800000|2018-09-17 14:00:00|31779.3|31652.5|31668.4|31542|31883.9|31756.7|31650.8|31524.4|0
1537279200000|2018-09-18 14:00:00|31540.6|31414.6|31439.3|31313.7|31546.9|31420.9|31365|31239.8|0
1537365600000|2018-09-19 14:00:00|31468.9|31343.3|31919.2|31791.8|32053.7|31925.7|31281.5|31156.7|0
1537452000000|2018-09-20 14:00:00|31963|31835.4|31965.1|31837.5|32083.7|31955.7|31888.8|31761.4|0
1537711200000|2018-09-23 14:00:00|31615.7|31489.5|31656.7|31530.3|31795|31668|31544.6|31418.6|0
1537797600000|2018-09-24 14:00:00|31707.5|31580.9|31845.4|31718.2|31911.1|31783.7|31640.9|31514.5|0
1537884000000|2018-09-25 14:00:00|31577.9|31451.9|31557.4|31431.4|31671.5|31545.1|31502.2|31376.4|0
1537970400000|2018-09-26 14:00:00|31675.6|31549.2|31471.3|31345.7|31739.9|31613.1|31454.5|31328.9|0
1538056800000|2018-09-27 14:00:00|31710.5|31583.9|31473.5|31347.9|31801.4|31674.4|31427.8|31302.4|0
1538316000000|2018-09-30 14:00:00|31492.2|31366.4|31591.1|31464.9|31691.3|31564.7|31425|31299.6|0
1538402400000|2018-10-01 14:00:00|31437.9|31312.3|31169|31044.6|31487.4|31361.8|31043.2|30919.2|0
1538488800000|2018-10-02 14:00:00|31201.2|31076.6|31200|31075.4|31230.6|31106|31017.2|30893.4|0
1538575200000|2018-10-03 14:00:00|31226.4|31101.8|31322.7|31197.7|31512.2|31386.4|31215|31090.4|0
1538661600000|2018-10-04 14:00:00|31274.1|31149.3|31368.9|31243.7|31412.5|31287.1|31176.3|31051.9|0
1538917200000|2018-10-07 13:00:00|31347.6|31222.4|30980.5|30856.9|31353|31227.8|30980.5|30856.9|0
1539003600000|2018-10-08 13:00:00|30681.5|30559.1|29816.5|29697.5|30682.2|30559.8|29629.5|29511.3|0
1539090000000|2018-10-09 13:00:00|29992.8|29873|30245.2|30124.4|30407.9|30286.5|29984.2|29864.6|0
1539176400000|2018-10-10 13:00:00|29359.4|29242.2|29185.1|29068.5|29731.1|29612.5|29154.8|29038.4|0
1539262800000|2018-10-11 13:00:00|28947.8|28832.2|29367.8|29250.6|29529.3|29411.5|28947.8|28832.2|0
1539522000000|2018-10-14 13:00:00|29567.3|29449.3|29455.4|29337.8|29841.7|29722.5|29107.1|28990.9|0
1539608400000|2018-10-15 13:00:00|29187.4|29070.8|29255.4|29138.6|29364.4|29247.2|29002.8|28887|0
1539694800000|2018-10-16 13:00:00|29867.1|29747.9|30024|29904.2|30028.4|29908.6|29685.2|29566.6|0
1539781200000|2018-10-17 13:00:00|29784.1|29665.3|29567.5|29449.5|30024.1|29904.3|29519.6|29401.8|0
1539867600000|2018-10-18 13:00:00|29166.2|29049.8|29298.2|29181.2|29330.9|29213.9|28917.6|28802.2|0
1540126800000|2018-10-21 13:00:00|29086.8|28970.6|28866.4|28751.2|29119|29002.8|28827.5|28712.5|0
1540213200000|2018-10-22 13:00:00|28567.4|28453.4|28521.3|28407.5|28627.1|28512.9|28451.6|28338|0
1540299600000|2018-10-23 13:00:00|28373.7|28260.5|28732.5|28617.7|28934|28818.4|28358.2|28245|0
1540386000000|2018-10-24 13:00:00|28217.5|28104.9|27772.1|27661.3|28266.9|28154.1|27772.1|27661.3|0
1540472400000|2018-10-25 13:00:00|28003.9|27892.1|27727.2|27616.6|28048.4|27936.4|27629.6|27519.4|0
1540731600000|2018-10-28 13:00:00|28382.2|28268.8|28610.1|28495.9|28719.5|28604.9|28293|28180|0
1540818000000|2018-10-29 13:00:00|28223.9|28111.3|29071.9|28955.9|29085.3|28969.1|28172|28059.6|0
1540904400000|2018-10-30 13:00:00|28815.6|28700.6|29006.3|28890.5|29032.8|28917|28691.3|28576.7|0
1540990800000|2018-10-31 13:00:00|29224.2|29107.6|29213.9|29097.3|29542.4|29424.4|29015.8|28900|0
1541077200000|2018-11-01 13:00:00|29500.7|29382.9|29589.4|29471.2|29820.5|29701.5|29458.6|29341|0
1541336400000|2018-11-04 13:00:00|29500.8|29383|29082.5|28966.5|29511.7|29393.9|28997.5|28881.7|0
1541422800000|2018-11-05 13:00:00|29274.3|29157.5|28927.1|28811.7|29285|29168|28754.8|28640|0
1541509200000|2018-11-06 13:00:00|28995.4|28879.6|29025.6|28909.8|29116.2|29000|28722|28607.4|0
1541595600000|2018-11-07 13:00:00|29577.6|29459.6|29413.1|29295.7|29669.5|29551.1|29351|29233.8|0
1541682000000|2018-11-08 13:00:00|29654.6|29536.2|29394.1|29276.7|29707.2|29588.6|29193.1|29076.5|0
1541941200000|2018-11-11 13:00:00|29408.4|29291|29792.2|29673.2|29804|29685|29380.4|29263.2|0
1542027600000|2018-11-12 13:00:00|29347.8|29230.6|29094.2|28978|29394.5|29277.1|29028.4|28912.6|0
1542114000000|2018-11-13 13:00:00|28959|28843.4|28421.6|28308.2|29039.2|28923.2|28413.3|28299.9|0
1542200400000|2018-11-14 13:00:00|28729.6|28615|28338.7|28225.5|28729.6|28615|28179.8|28067.4|0
1542286800000|2018-11-15 13:00:00|28626.7|28512.5|28475.8|28362.2|28629.7|28515.5|28202.1|28089.5|0
1542546000000|2018-11-18 13:00:00|28211|28098.4|28110.9|27998.7|28482.8|28369|28110.9|27998.7|0
1542632400000|2018-11-19 13:00:00|27765.5|27654.7|27388.2|27278.8|27872.6|27761.4|27387.7|27278.3|0
1542718800000|2018-11-20 13:00:00|27573.1|27463.1|27894|27782.6|27988.2|27876.4|27547.4|27437.4|0
1542805200000|2018-11-21 13:00:00|28282|28169|28618.1|28503.9|28703.2|28588.6|28282|28169|0
1542891600000|2018-11-22 13:00:00|28514.8|28401|28411.4|28298|28658.8|28544.4|28322.4|28209.4|0
1543150800000|2018-11-25 13:00:00|28292.6|28179.6|28128.5|28016.3|28412.8|28299.4|28086.2|27974|0
1543237200000|2018-11-26 13:00:00|28508.1|28394.3|28133.9|28021.5|28508.1|28394.3|28073.2|27961.2|0
1543323600000|2018-11-27 13:00:00|28493.6|28379.8|28209.5|28096.9|28493.6|28379.8|28148.2|28035.8|0
1543410000000|2018-11-28 13:00:00|28427.6|28314.2|28493.8|28380|28550.5|28436.5|28290.3|28177.3|0
1543496400000|2018-11-29 13:00:00|28534.8|28420.8|28182.3|28069.7|28634.4|28520|28052.2|27940.2|0
1543755600000|2018-12-02 13:00:00|28581.1|28467.1|28674.9|28560.5|28826.3|28711.3|28581.1|28467.1|0
1543842000000|2018-12-03 13:00:00|28502.8|28389|28444.3|28330.7|28820.4|28705.4|28319.8|28206.8|0
1543928400000|2018-12-04 13:00:00|27776.8|27666|28267.6|28154.8|28292.3|28179.3|27648.5|27538.1|0
1544014800000|2018-12-05 13:00:00|28049.7|27937.7|28076.9|27964.9|28205.3|28092.7|27828.8|27717.8|0
1544101200000|2018-12-06 13:00:00|28543.9|28429.9|28682.4|28567.8|28814.4|28699.4|28515.4|28401.6|0
1544360400000|2018-12-09 13:00:00|28334.3|28221.1|27656.6|27546.2|28334.3|28221.1|27531|27421|0
1544446800000|2018-12-10 13:00:00|27972.8|27861.2|28082.5|27970.3|28087.8|27975.6|27792.4|27681.4|0
1544533200000|2018-12-11 13:00:00|28442.7|28329.1|28405.5|28292.1|28446.6|28333|28194.6|28082|0
1544619600000|2018-12-12 13:00:00|28411.2|28297.8|28403.1|28289.7|28488.8|28375|28329.5|28216.5|0
1544706000000|2018-12-13 13:00:00|28204.9|28092.3|28347.6|28234.4|28357.7|28244.5|28066.9|27954.9|0
1544965200000|2018-12-16 13:00:00|28243.6|28130.8|28786.9|28671.9|28850.1|28734.9|28138.5|28026.1|0
1545051600000|2018-12-17 13:00:00|28522.7|28408.9|28387.2|28273.8|28535.2|28421.2|28257.9|28145.1|0
1545138000000|2018-12-18 13:00:00|28081.4|27969.2|27922.3|27810.9|28195.4|28082.8|27824.7|27713.7|0
1545224400000|2018-12-19 13:00:00|27847.4|27736.2|27565|27455|28004|27892.2|27548.4|27438.4|0
1545310800000|2018-12-20 13:00:00|27521.8|27412|27330.3|27221.1|27587|27476.8|27245.6|27136.8|0
1545570000000|2018-12-23 13:00:00|27459.8|27350.2|27675.6|27565.2|27815.6|27704.6|27388.4|27279|0
1545829200000|2018-12-26 13:00:00|28205.4|28092.8|28520.3|28406.5|28599.5|28485.3|28096|27983.8|0
1545915600000|2018-12-27 13:00:00|28758.4|28643.6|28847.8|28732.6|28991|28875.2|28660.6|28546.2|0
1546174800000|2018-12-30 13:00:00|29054.6|28938.6|28890.5|28775.1|29151.7|29035.3|28853.3|28738.1|0
1546347600000|2019-01-01 13:00:00|28832|28717|28870.9|28755.7|29108.4|28992.2|28832|28717|0
1546434000000|2019-01-02 13:00:00|29039.5|28923.5|29264.5|29147.7|29450.2|29332.6|28931|28815.6|0
1546520400000|2019-01-03 13:00:00|28933.2|28817.6|29039.9|28923.9|29069|28953|28676.2|28561.8|0
1546779600000|2019-01-06 13:00:00|29274.4|29157.6|28948.3|28832.7|29328.1|29211.1|28948.3|28832.7|0
1546866000000|2019-01-07 13:00:00|29026.3|28910.5|29487.6|29369.8|29516.8|29399|29010.6|28894.8|0
1546952400000|2019-01-08 13:00:00|29721|29602.4|29992.1|29872.3|30036.6|29916.6|29717.2|29598.6|0
1547038800000|2019-01-09 13:00:00|30075.8|29955.8|30072.7|29952.7|30154.5|30034.1|29862.2|29743|0
1547125200000|2019-01-10 13:00:00|30363|30241.8|30093.7|29973.5|30461.7|30340.1|30092.9|29972.7|0
1547384400000|2019-01-13 13:00:00|30086.8|29966.6|29967.8|29848.2|30154.1|30033.7|29739.5|29620.7|0
1547470800000|2019-01-14 13:00:00|29950|29830.4|30339.3|30218.1|30384|30262.8|29927.8|29808.4|0
1547557200000|2019-01-15 13:00:00|30293.7|30172.7|30324.8|30203.8|30372.8|30251.6|30236|30115.2|0
1547643600000|2019-01-16 13:00:00|30346.5|30225.3|30372.6|30251.4|30442.5|30320.9|30172.3|30051.9|0
1547730000000|2019-01-17 13:00:00|30513.4|30391.6|30435.2|30313.8|30618.3|30496.1|30386|30264.6|0
1547989200000|2019-01-20 13:00:00|30544.9|30422.9|30430.9|30309.5|30572.9|30450.9|30310.2|30189.2|0
1548075600000|2019-01-21 13:00:00|30347.3|30226.1|30455.9|30334.3|30497.9|30376.1|30306.5|30185.5|0
1548162000000|2019-01-22 13:00:00|30531.2|30409.4|30624.5|30502.3|30787|30664|30423.3|30301.9|0
1548248400000|2019-01-23 13:00:00|30771.9|30649.1|30812.4|30689.4|30821.2|30698.2|30697.2|30574.6|0
1548334800000|2019-01-24 13:00:00|30557.1|30435.1|30704.2|30581.6|30757.5|30634.7|30346|30224.8|0
1548680400000|2019-01-28 13:00:00|30345.8|30224.6|29881.4|29762.2|30345.8|30224.6|29843.6|29724.4|0
1548766800000|2019-01-29 13:00:00|30137.3|30016.9|29840.5|29721.3|30175.6|30055.2|29803.8|29684.8|0
1548853200000|2019-01-30 13:00:00|30113.1|29992.9|29976.5|29856.9|30113.1|29992.9|29958|29838.4|0
1548939600000|2019-01-31 13:00:00|30052.1|29932.1|29923.5|29804.1|30078.8|29958.8|29917.6|29798.2|0
1549198800000|2019-02-03 13:00:00|29913.6|29794.2|29909.6|29790.2|30012|29892.2|29796.1|29677.1|0
1549285200000|2019-02-04 13:00:00|29830.1|29711.1|29807|29688|30128.7|30008.5|29751.9|29633.1|0
1549371600000|2019-02-05 13:00:00|29644.6|29526.2|29592.8|29474.6|29782|29663.2|29505.5|29387.7|0
1549458000000|2019-02-06 13:00:00|29697.9|29579.3|30090.8|29970.6|30203.6|30083|29644|29525.6|0
1549544400000|2019-02-07 13:00:00|30093.7|29973.5|30299.4|30178.4|30342.3|30221.1|29943.4|29823.8|0
1549803600000|2019-02-10 13:00:00|30230.8|30110.2|29909.6|29790.2|30252|30131.2|29856.9|29737.7|0
1549890000000|2019-02-11 13:00:00|30055.4|29935.4|30254.9|30134.1|30359.8|30238.6|30032.8|29913|0
1549976400000|2019-02-12 13:00:00|29756.9|29638.1|29463.4|29345.8|29977.4|29857.8|29227|29110.4|0
1550062800000|2019-02-13 13:00:00|29464.3|29346.7|29634.3|29515.9|29843.7|29724.5|29464.3|29346.7|0
1550149200000|2019-02-14 13:00:00|29573.3|29455.3|29391|29273.6|29573.3|29455.3|29386.4|29269|0
1550408400000|2019-02-17 13:00:00|29729.7|29611.1|29574.8|29456.8|29759.2|29640.4|29487.9|29370.1|0
1550494800000|2019-02-18 13:00:00|29311.3|29194.3|29109.1|28992.9|29416.5|29299.1|29071.2|28955.2|0
1550581200000|2019-02-19 13:00:00|29227.9|29111.3|29153.1|29036.7|29313.2|29196.2|29093.1|28976.9|0
1550667600000|2019-02-20 13:00:00|29196|29079.4|29193.3|29076.7|29358.3|29241.1|29038.1|28922.1|0
1550754000000|2019-02-21 13:00:00|29299.7|29182.7|29399.4|29282|29423.7|29306.3|29211.6|29095|0
1551013200000|2019-02-24 13:00:00|29591.4|29473.2|29605|29486.8|29694.9|29576.3|29442.9|29325.3|0
1551099600000|2019-02-25 13:00:00|29592|29473.8|29350.4|29233.2|29657.5|29539.1|29278.2|29161.4|0
1551186000000|2019-02-26 13:00:00|29561.2|29443.2|29414.7|29297.3|29586.6|29468.4|29371.9|29254.7|0
1551272400000|2019-02-27 13:00:00|29640.3|29521.9|30160.7|30040.3|30181.8|30061.4|29608.6|29490.4|0
1551358800000|2019-02-28 13:00:00|30342.1|30220.9|30465.5|30343.9|30615.7|30493.5|30306.1|30185.1|0
1551618000000|2019-03-03 13:00:00|30748.5|30625.7|30792.5|30669.5|30940.9|30817.3|30713.8|30591.2|0
1551704400000|2019-03-04 13:00:00|30719.1|30596.5|30621.5|30499.3|30752.8|30630|30486.7|30364.9|0
1551790800000|2019-03-05 13:00:00|30783.9|30661.1|30722.6|30600|30901.9|30778.5|30694.7|30572.1|0
1551877200000|2019-03-06 13:00:00|30880.4|30757.2|30882.8|30759.6|30904.9|30781.5|30698.8|30576.2|0
1551963600000|2019-03-07 13:00:00|30949.8|30826.2|30821|30698|30962.9|30839.3|30663.5|30541.1|0
1552222800000|2019-03-10 13:00:00|30855.3|30732.1|30738.4|30615.6|30873.2|30750|30636.3|30513.9|0
1552309200000|2019-03-11 13:00:00|30929.4|30806|30793.9|30670.9|30965.2|30841.6|30782.8|30660|0
1552395600000|2019-03-12 13:00:00|30525.5|30403.7|30471.5|30349.9|30575.3|30453.3|30220|30099.4|0
1552482000000|2019-03-13 13:00:00|30424.8|30303.4|30613.2|30491|30614.3|30492.1|30324.8|30203.8|0
1552568400000|2019-03-14 13:00:00|30756.4|30633.6|30601.4|30479.2|30756.4|30633.6|30527.7|30405.9|0
1552827600000|2019-03-17 13:00:00|30566|30444|30699.8|30577.2|30716.5|30593.9|30450.8|30329.2|0
1552914000000|2019-03-18 13:00:00|30368.1|30246.9|30215.4|30094.8|30377.8|30256.6|30192.1|30071.5|0
1553000400000|2019-03-19 13:00:00|30132.1|30011.9|30382.7|30261.5|30510.8|30389|30121.5|30001.3|0
1553086800000|2019-03-20 13:00:00|30234.3|30113.7|30378.3|30257.1|30392.9|30271.5|30133.2|30013|0
1553173200000|2019-03-21 13:00:00|30846.4|30723.2|30777|30654.2|31115.5|30991.3|30743.1|30620.3|0
1553432400000|2019-03-24 13:00:00|30436.6|30315|30508.4|30386.6|30568.8|30446.8|30367.6|30246.4|0
1553518800000|2019-03-25 13:00:00|30496.4|30374.6|30316.8|30195.8|30510.7|30388.9|30227.4|30106.8|0
1553605200000|2019-03-26 13:00:00|30255.7|30134.9|30044.5|29924.5|30255.7|30134.9|29947.2|29827.6|0
1553691600000|2019-03-27 13:00:00|29940.7|29821.1|30154.1|30033.7|30193.5|30072.9|29789.9|29670.9|0
1553778000000|2019-03-28 13:00:00|30410.1|30288.7|30480.5|30358.9|30562|30440|30389.7|30268.3|0
1554037200000|2019-03-31 13:00:00|30683.9|30561.5|30765.5|30642.7|30789.8|30666.8|30683.9|30561.5|0
1554123600000|2019-04-01 13:00:00|31016.4|30892.6|31013.7|30889.9|31093.7|30969.5|30963|30839.4|0
1554210000000|2019-04-02 13:00:00|31221.4|31096.8|31323|31198|31439.6|31314|31131.9|31007.7|0
1554296400000|2019-04-03 13:00:00|31169.2|31044.8|30842.8|30719.6|31169.2|31044.8|30810.1|30687.1|0
1554382800000|2019-04-04 13:00:00|30771.6|30648.8|30510.9|30389.1|30771.6|30648.8|30343.7|30222.5|0
1554645600000|2019-04-07 14:00:00|30811|30688|30959.9|30836.3|30998.3|30874.5|30788.4|30665.4|0
1554732000000|2019-04-08 14:00:00|31061.3|30937.3|31040|30916|31179|31054.6|30953.3|30829.7|0
1554818400000|2019-04-09 14:00:00|31032.5|30908.7|31029.8|30906|31216.2|31091.6|31014|30890.2|0
1554904800000|2019-04-10 14:00:00|30877.8|30754.6|30766.8|30644|30893.3|30769.9|30687.2|30564.6|0
1554991200000|2019-04-11 14:00:00|30693.8|30571.2|30576.4|30454.4|30693.8|30571.2|30449.9|30328.3|0
1555250400000|2019-04-14 14:00:00|30463.5|30341.9|30374.4|30253.2|30463.5|30341.9|30260.4|30139.6|0
1555336800000|2019-04-15 14:00:00|30568.3|30446.3|30773.8|30651|30825.2|30702.2|30568.3|30446.3|0
1555423200000|2019-04-16 14:00:00|30683.7|30561.3|30284.5|30163.7|30690.5|30567.9|30198|30077.4|0
1555509600000|2019-04-17 14:00:00|30021.7|29901.9|29826.7|29707.7|30058.5|29938.5|29759|29640.2|0
1555941600000|2019-04-22 14:00:00|29885.8|29766.4|29951|29831.4|30053.5|29933.5|29872|29752.8|0
1556028000000|2019-04-23 14:00:00|30608.4|30486.2|30683.3|30560.9|30821|30698|30540.6|30418.6|0
1556200800000|2019-04-25 14:00:00|30667.5|30545.1|31018|30894.2|31085.2|30961.2|30631.4|30509.2|0
1556460000000|2019-04-28 14:00:00|31088.1|30963.9|31200.2|31075.6|31202.2|31077.6|31045.2|30921.2|0
1556546400000|2019-04-29 14:00:00|31118.1|30993.9|31325.8|31200.8|31332.8|31207.8|31079|30955|0
1556632800000|2019-04-30 14:00:00|31286.2|31161.4|31482.1|31356.5|31522.5|31396.7|31240.9|31116.1|0
1556719200000|2019-05-01 14:00:00|31611.2|31485|31579.4|31453.4|31708.1|31581.5|31546.3|31420.3|0
1556805600000|2019-05-02 14:00:00|32007.9|31880.1|31626.6|31500.4|32086.7|31958.7|31616.8|31490.6|0
1557064800000|2019-05-05 14:00:00|31388.7|31263.3|31460|31334.4|31489.4|31363.6|31296.5|31171.5|0
1557151200000|2019-05-06 14:00:00|31633.8|31507.6|31430.1|31304.7|31791.6|31664.6|31400.9|31275.5|0
1557237600000|2019-05-07 14:00:00|31195.4|31070.8|31254.3|31129.5|31320.3|31195.3|31174.8|31050.4|0
1557324000000|2019-05-08 14:00:00|31320.1|31195.1|31304.3|31179.3|31367.2|31242|31179.9|31055.5|0
1557410400000|2019-05-09 14:00:00|31273.9|31149.1|31392|31266.6|31410.5|31285.1|31078.9|30954.9|0
1557669600000|2019-05-12 14:00:00|31522.8|31397|31601.3|31475.1|31622.5|31496.3|31478.7|31353.1|0
1557756000000|2019-05-13 14:00:00|31213.9|31089.3|31270.4|31145.6|31384.3|31259.1|31099.6|30975.4|0
1557842400000|2019-05-14 14:00:00|31307.6|31182.6|31692.1|31565.5|31711.9|31585.3|31231.2|31106.6|0
1557928800000|2019-05-15 14:00:00|31794.1|31667.1|31830.4|31703.4|31833.7|31706.7|31522.8|31397|0
1558015200000|2019-05-16 14:00:00|32313.2|32184.2|32385.7|32256.5|32436.9|32307.5|32273.1|32144.3|0
1558274400000|2019-05-19 14:00:00|32320.8|32191.8|32396.1|32266.7|32465.8|32336.2|32140.3|32011.9|0
1558360800000|2019-05-20 14:00:00|32329.6|32200.6|32405.2|32275.8|32495.7|32365.9|32153.7|32025.3|0
1558447200000|2019-05-21 14:00:00|32315.4|32186.4|32460.6|32331|32486.6|32357|32194.7|32066.1|0
1558533600000|2019-05-22 14:00:00|32587.6|32457.6|32476.8|32347.2|32704.8|32574.2|32435.8|32306.4|0
1558620000000|2019-05-23 14:00:00|32604.6|32474.4|32452.3|32322.7|32604.6|32474.4|32337.7|32208.7|0
1558879200000|2019-05-26 14:00:00|32381.1|32251.9|32516.5|32386.7|32592.4|32462.2|32381.1|32251.9|0
1558965600000|2019-05-27 14:00:00|32429.4|32300|32484.7|32355.1|32538.9|32409.1|32277.8|32149|0
1559052000000|2019-05-28 14:00:00|32191|32062.4|32149.4|32021|32304.7|32175.7|32104.7|31976.5|0
1559138400000|2019-05-29 14:00:00|31912|31784.6|31974.3|31846.7|31986.5|31858.9|31725.2|31598.6|0
1559224800000|2019-05-30 14:00:00|32173.8|32045.4|32257.3|32128.5|32286.2|32157.4|32017|31889.2|0
1559484000000|2019-06-02 14:00:00|32164.5|32036.1|32153.8|32025.4|32250.3|32121.5|31954.6|31827|0
1559570400000|2019-06-03 14:00:00|32181.7|32053.3|31791.2|31664.2|32191.1|32062.5|31770.5|31643.7|0
1559656800000|2019-06-04 14:00:00|31973|31845.4|31695.3|31568.7|32057.9|31929.9|31666.5|31540.1|0
1559743200000|2019-06-05 14:00:00|31876.9|31749.7|31784.6|31657.8|31991.9|31864.1|31757.2|31630.4|0
1559829600000|2019-06-06 14:00:00|32059|31931|32129.8|32001.6|32164.2|32035.8|31926.7|31799.3|0
1560175200000|2019-06-10 14:00:00|32795.7|32664.7|33302.1|33169.1|33302.5|33169.5|32759.4|32628.6|0
1560261600000|2019-06-11 14:00:00|33114.2|32982|32764.7|32633.9|33147.3|33014.9|32738|32607.4|0
1560348000000|2019-06-12 14:00:00|33377.8|33244.6|33369.5|33236.3|33600.9|33466.7|33352.5|33219.3|0
1560434400000|2019-06-13 14:00:00|33301.5|33168.5|33427.9|33294.5|33483.2|33349.6|33259.2|33126.4|0
1560693600000|2019-06-16 14:00:00|33312.6|33179.6|33188.6|33056.2|33423.4|33290|33136.1|33003.9|0
1560780000000|2019-06-17 14:00:00|33342.8|33209.6|33656.8|33522.4|33760|33625.2|33321.2|33188.2|0
1560866400000|2019-06-18 14:00:00|33718.6|33584|34088.4|33952.4|34105.2|33969|33684.4|33550|0
1560952800000|2019-06-19 14:00:00|34293|34156.2|34282.8|34146|34439.5|34302.1|34147.8|34011.4|0
1561039200000|2019-06-20 14:00:00|33542.1|33408.1|33477.4|33343.8|33849.5|33714.3|33418.5|33285.1|0
1561298400000|2019-06-23 14:00:00|33533|33399.2|33550.3|33416.3|33557.2|33423.2|33306.1|33173.1|0
1561384800000|2019-06-24 14:00:00|33551.2|33417.2|33685.5|33551.1|33830.2|33695.2|33538.8|33405|0
1561471200000|2019-06-25 14:00:00|33655.2|33520.8|33800.1|33665.1|33846.6|33711.4|33649.9|33515.5|0
1561557600000|2019-06-26 14:00:00|33492.2|33358.4|33635.8|33501.6|33641.3|33507.1|33383.1|33249.9|0
1561644000000|2019-06-27 14:00:00|33591.1|33457.1|33690.7|33556.3|33826.4|33691.4|33468.7|33335.1|0
1561903200000|2019-06-30 14:00:00|33915.7|33780.3|33970.6|33835|34176.6|34040.2|33784.9|33650.1|0
1561989600000|2019-07-01 14:00:00|34156.2|34019.8|34129.4|33993.2|34298.6|34161.6|34074.8|33938.8|0
1562076000000|2019-07-02 14:00:00|34151.9|34015.5|34090.1|33954.1|34374.4|34237.2|34017.5|33881.7|0
1562162400000|2019-07-03 14:00:00|34454.7|34317.1|34514.6|34376.8|34522.6|34384.8|34399.3|34261.9|0
1562248800000|2019-07-04 14:00:00|34641.1|34502.9|35003.3|34863.5|35065.7|34925.7|34527.6|34389.8|0
1562508000000|2019-07-07 14:00:00|34762.1|34623.3|34474.5|34336.9|34793.4|34654.6|34327.8|34190.8|0
1562594400000|2019-07-08 14:00:00|34334.3|34197.3|34279.4|34142.6|34335|34198|34120.3|33984.1|0
1562680800000|2019-07-09 14:00:00|34526.3|34388.5|34512.9|34375.1|34662|34523.6|34464.5|34326.9|0
1562767200000|2019-07-10 14:00:00|34569.1|34431.1|34750.8|34612|34909.8|34770.4|34560.5|34422.5|0
1562853600000|2019-07-11 14:00:00|34525.6|34387.8|34549.4|34411.4|34707.8|34569.2|34396.8|34259.4|0
1563112800000|2019-07-14 14:00:00|34298.8|34161.8|34586.1|34448.1|34630.6|34492.4|34294.7|34157.7|0
1563199200000|2019-07-15 14:00:00|34638.5|34500.3|34758.5|34619.7|34870.5|34731.3|34554.6|34416.6|0
1563285600000|2019-07-16 14:00:00|34690.7|34552.3|34755.8|34617|34862.7|34723.5|34680.8|34542.4|0
1563372000000|2019-07-17 14:00:00|34810.2|34671.2|34892.6|34753.4|34961.3|34821.7|34739.7|34601.1|0
1563458400000|2019-07-18 14:00:00|34787.8|34649|34933.4|34794|34989.3|34849.7|34773.8|34635|0
1563717600000|2019-07-21 14:00:00|34539.5|34401.7|34467|34329.4|34712.7|34574.1|34467|34329.4|0
1563804000000|2019-07-22 14:00:00|34620.4|34482.2|34606|34467.8|34712.4|34573.8|34526.5|34388.7|0
1563890400000|2019-07-23 14:00:00|34800.8|34661.8|34777|34638.2|34894|34754.8|34676.6|34538.2|0
1563976800000|2019-07-24 14:00:00|35054.7|34914.7|35383.2|35242|35389.8|35248.6|35013.2|34873.4|0
1564063200000|2019-07-25 14:00:00|35280|35139.2|35282.5|35141.7|35562.8|35420.8|35129.2|34989|0
1564322400000|2019-07-28 14:00:00|35522.7|35380.9|35582.3|35440.3|35632.7|35490.5|35446.9|35305.3|0
1564408800000|2019-07-29 14:00:00|35894.9|35751.7|35785.5|35642.7|35971.9|35828.3|35621.3|35479.1|0
1564495200000|2019-07-30 14:00:00|35832.1|35689.1|35664.9|35522.5|35901|35757.6|35576.1|35434.1|0
1564581600000|2019-07-31 14:00:00|35709.6|35567|35573|35431|35812.5|35669.5|35528.5|35386.7|0
1564668000000|2019-08-01 14:00:00|36070.6|35926.6|35825.4|35682.4|36071.3|35927.3|35716.5|35573.9|0
1564927200000|2019-08-04 14:00:00|35714.9|35572.3|35038.9|34899.1|35729.3|35586.7|34986.4|34846.8|0
1565013600000|2019-08-05 14:00:00|33743.6|33608.8|33834.1|33699.1|34105|33968.8|33664.7|33530.3|0
1565100000000|2019-08-06 14:00:00|34005.9|33870.1|34093.7|33957.5|34126.5|33990.3|33688.7|33554.3|0
1565186400000|2019-08-07 14:00:00|33896.1|33760.7|34498.7|34360.9|34507.8|34370|33852.2|33717|0
1565272800000|2019-08-08 14:00:00|34407.5|34270.1|34284.1|34147.3|34428.4|34291|34150.7|34014.3|0
1565532000000|2019-08-11 14:00:00|34458.4|34320.8|34617.6|34479.4|34652.1|34513.7|34340.2|34203.2|0
1565618400000|2019-08-12 14:00:00|34355.9|34218.7|34300.5|34163.5|34468.8|34331.2|34195.9|34059.3|0
1565704800000|2019-08-13 14:00:00|35898.3|35754.9|35781.9|35639.1|35949.2|35805.6|35322.6|35181.6|0
1565791200000|2019-08-14 14:00:00|35417.3|35275.9|34787.9|34649.1|35485.5|35343.9|34665.5|34527.1|0
1565877600000|2019-08-15 14:00:00|34910|34770.6|34873.3|34734.1|35209.3|35068.7|34834.7|34695.7|0
1566136800000|2019-08-18 14:00:00|35319.6|35178.6|35372.4|35231.2|35419|35277.6|35150.2|35009.8|0
1566223200000|2019-08-19 14:00:00|35642.3|35500.1|36085.9|35941.9|36093.6|35949.6|35596.8|35454.6|0
1566309600000|2019-08-20 14:00:00|35998.4|35854.6|36197.3|36052.8|36205.3|36060.7|35820.2|35677.2|0
1566396000000|2019-08-21 14:00:00|36525.3|36379.5|36533.5|36387.7|36641.1|36494.9|36468.8|36323.2|0
1566482400000|2019-08-22 14:00:00|36385.3|36240.1|36361.3|36216.1|36448.8|36303.2|36240.2|36095.6|0
1566741600000|2019-08-25 14:00:00|35728|35585.4|35618.4|35476.2|35863.5|35720.3|35499.3|35357.5|0
1566828000000|2019-08-26 14:00:00|35775.2|35632.4|35900.6|35757.2|36082.1|35938.1|35743.8|35601.2|0
1566914400000|2019-08-27 14:00:00|35944.5|35801.1|36009.3|35865.5|36040.3|35896.5|35702.2|35559.6|0
1567000800000|2019-08-28 14:00:00|35888.9|35745.7|36223|36078.4|36223|36078.4|35849.2|35706|0
1567087200000|2019-08-29 14:00:00|36543.3|36397.5|36826.4|36679.4|36954.4|36806.8|36444.9|36299.5|0
1567346400000|2019-09-01 14:00:00|36810|36663|36782|36635.2|37057.1|36909.1|36632.3|36486.1|0
1567432800000|2019-09-02 14:00:00|36555.4|36409.4|36743.5|36596.9|36915|36767.6|36549.7|36403.7|0
1567519200000|2019-09-03 14:00:00|36492|36346.4|36218.7|36074.1|36527.3|36381.5|36148.9|36004.5|0
1567605600000|2019-09-04 14:00:00|36184.6|36040.2|36655.7|36509.3|36684|36537.6|36143.3|35999.1|0
1567692000000|2019-09-05 14:00:00|36847.8|36700.8|36909.5|36762.1|36934.3|36786.9|36738.3|36591.7|0
1567951200000|2019-09-08 14:00:00|36852.1|36704.9|36609.9|36463.7|36986.2|36838.6|36558.6|36412.6|0
1568037600000|2019-09-09 14:00:00|35896.4|35753.2|35648.9|35506.5|35961.8|35818.2|35612.1|35469.9|0
1568124000000|2019-09-10 14:00:00|35480.5|35338.9|35296|35155|35552.4|35410.4|35200.9|35060.3|0
1568210400000|2019-09-11 14:00:00|35536.8|35395|35414.4|35273|35761.5|35618.7|35412.3|35270.9|0
1568296800000|2019-09-12 14:00:00|35619|35476.8|35339.1|35198.1|35638.3|35496.1|35270.6|35129.8|0
1568556000000|2019-09-15 14:00:00|35154.7|35014.3|35307.6|35166.6|35400.1|35258.7|35119|34978.8|0
1568642400000|2019-09-16 14:00:00|35180.3|35039.9|35695.6|35553.2|35755.5|35612.7|35169.6|35029.2|0
1568728800000|2019-09-17 14:00:00|36040.5|35896.7|35798.4|35655.4|36071.8|35927.8|35776.3|35633.5|0
1568815200000|2019-09-18 14:00:00|35969.2|35825.6|35782.6|35639.8|36068.3|35924.3|35691.6|35549.2|0
1568901600000|2019-09-19 14:00:00|36364.7|36219.5|35915.8|35772.4|36410.3|36264.9|35857.6|35714.4|0
1569160800000|2019-09-22 14:00:00|36031.3|35887.5|36121.1|35976.9|36205|36060.4|35976.8|35833.2|0
1569247200000|2019-09-23 14:00:00|36201.6|36057|36246.8|36102.2|36411.6|36266.2|36154.4|36010|0
1569333600000|2019-09-24 14:00:00|35829.7|35686.7|36117.3|35973.1|36130.8|35986.6|35796.5|35653.6|0
1569420000000|2019-09-25 14:00:00|35933.2|35789.8|35654.4|35512|35973.8|35830.2|35597.6|35455.4|0
1569506400000|2019-09-26 14:00:00|35836.5|35693.5|35727.4|35584.8|35985.4|35841.8|35661.2|35518.8|0
1569765600000|2019-09-29 14:00:00|35752.9|35610.1|35834|35691|35911.6|35768.2|35622.6|35480.4|0
1569852000000|2019-09-30 14:00:00|35806.7|35663.7|36432.8|36287.4|36462.3|36316.7|35806.7|35663.7|0
1569938400000|2019-10-01 14:00:00|36061.2|35917.2|35902.3|35758.9|36095.3|35951.3|35859.6|35716.4|0
1570024800000|2019-10-02 14:00:00|35040.5|34900.7|35148.9|35008.5|35242.3|35101.7|34831.2|34692.2|0
1570111200000|2019-10-03 14:00:00|35868.2|35725|35889.3|35746.1|35942.5|35799.1|35651.7|35509.3|0
1570366800000|2019-10-06 13:00:00|36124.9|35980.7|36314.6|36169.6|36360.4|36215.2|36102.3|35958.1|0
1570453200000|2019-10-07 13:00:00|36425.8|36280.4|36488.7|36343.1|36528.1|36382.3|36374.1|36228.9|0
1570539600000|2019-10-08 13:00:00|36011.9|35868.1|36458.1|36312.5|36524.9|36379.1|35940.3|35796.9|0
1570626000000|2019-10-09 13:00:00|36425.4|36280|36523|36377.2|36630.3|36484.1|36300.2|36155.2|0
1570712400000|2019-10-10 13:00:00|37077.6|36929.6|37027.7|36879.9|37203.8|37055.2|36920|36772.6|0
1570971600000|2019-10-13 13:00:00|37179.2|37030.8|36989.4|36841.8|37339.4|37190.4|36933.8|36786.4|0
1571058000000|2019-10-14 13:00:00|37123.9|36975.7|37550.9|37400.9|37578.9|37428.9|37025|36877.2|0
1571144400000|2019-10-15 13:00:00|37631.2|37481|38243.5|38090.9|38323.4|38170.4|37618.9|37468.7|0
1571230800000|2019-10-16 13:00:00|38588.5|38434.5|38033|37881.2|38652|38497.8|37985.1|37833.5|0
1571317200000|2019-10-17 13:00:00|38091.9|37939.9|37802.6|37651.6|38103.2|37951|37665.4|37515|0
1571576400000|2019-10-20 13:00:00|37607.4|37457.2|37739.3|37588.7|37904.4|37753|37566.8|37416.8|0
1571662800000|2019-10-21 13:00:00|37868.3|37717.1|37752.2|37601.4|37868.3|37717.1|37480.9|37331.3|0
1571749200000|2019-10-22 13:00:00|37352.9|37203.7|37516.9|37367.1|37532.3|37382.5|37140.7|36992.5|0
1571835600000|2019-10-23 13:00:00|37811.1|37660.1|37756.3|37605.5|37887.2|37736|37678|37527.6|0
1571922000000|2019-10-24 13:00:00|38430.5|38277.1|38478.5|38324.9|38598.8|38444.8|38321.5|38168.5|0
1572181200000|2019-10-27 13:00:00|38693.9|38539.5|38532.7|38378.9|38741.2|38586.6|38511.4|38357.6|0
1572267600000|2019-10-28 13:00:00|38884.4|38729.2|38671.2|38516.8|38890.2|38735|38432.1|38278.7|0
1572354000000|2019-10-29 13:00:00|38479.2|38325.6|38389.2|38236|38690|38535.6|38388.8|38235.6|0
1572440400000|2019-10-30 13:00:00|38656.4|38502|38400.7|38247.5|38749.2|38594.6|38397.1|38243.9|0
1572526800000|2019-10-31 13:00:00|38680.2|38525.8|38859.5|38704.3|38861.8|38706.6|38640.1|38485.9|0
1572786000000|2019-11-03 13:00:00|39100.9|38944.9|38928.5|38773.1|39297.5|39140.7|38908.5|38753.1|0
1572872400000|2019-11-04 13:00:00|39244|39087.4|39258|39101.2|39336.9|39179.9|38943.2|38787.8|0
1572958800000|2019-11-05 13:00:00|39351.8|39194.8|38812.4|38657.4|39361.2|39204|38806.3|38651.3|0
1573045200000|2019-11-06 13:00:00|38883.7|38728.5|39119.7|38963.5|39155.8|38999.4|38878.4|38723.2|0
1573131600000|2019-11-07 13:00:00|39098.1|38942.1|39050.6|38894.8|39149.4|38993.2|38902.5|38747.3|0
1573390800000|2019-11-10 13:00:00|39918|39758.6|40180.8|40020.4|40180.8|40020.4|39795.4|39636.6|0
1573477200000|2019-11-11 13:00:00|40125.9|39965.7|39821.4|39662.4|40176.7|40016.3|39796.5|39637.7|0
1573563600000|2019-11-12 13:00:00|40247.1|40086.5|39918.9|39759.5|40283.3|40122.5|39741|39582.4|0
1573650000000|2019-11-13 13:00:00|40240.8|40080.2|40230.6|40070|40537.9|40376.1|40103.1|39943.1|0
1573736400000|2019-11-14 13:00:00|40581|40419|40771.1|40608.3|40825.8|40662.8|40380.6|40219.4|0
1573995600000|2019-11-17 13:00:00|40814.5|40651.5|40454.9|40293.5|40821.6|40658.6|40400.9|40239.7|0
1574082000000|2019-11-18 13:00:00|40574.6|40412.6|40777|40614.2|40777|40614.2|40434.8|40273.4|0
1574168400000|2019-11-19 13:00:00|40498.8|40337.2|40312.1|40151.1|40628|40465.8|40190.4|40030|0
1574254800000|2019-11-20 13:00:00|40329.2|40168.2|39933.5|39774.1|40330.3|40169.3|39747.5|39588.9|0
1574341200000|2019-11-21 13:00:00|40190.1|40029.7|40149.9|39989.7|40339.8|40178.8|40011.1|39851.3|0
1574600400000|2019-11-24 13:00:00|40478.3|40316.7|40525.3|40363.5|40687.4|40525|40404.3|40243.1|0
1574686800000|2019-11-25 13:00:00|41074.9|40910.9|41104.1|40940.1|41141.1|40976.9|40918.8|40755.4|0
1574773200000|2019-11-26 13:00:00|41169.8|41005.4|41506.4|41340.8|41535.7|41369.9|41148.6|40984.4|0
1574859600000|2019-11-27 13:00:00|41830|41663|41756.6|41590|41887.9|41720.7|41700.1|41533.7|0
1574946000000|2019-11-28 13:00:00|42267.3|42098.5|41875.4|41708.2|42267.3|42098.5|41815|41648|0
1575205200000|2019-12-01 13:00:00|42050.4|41882.6|42313.9|42144.9|42348.8|42179.8|41970|41802.4|0
1575291600000|2019-12-02 13:00:00|41480.7|41315.1|41006|40842.4|41574.5|41408.5|40959.8|40796.2|0
1575378000000|2019-12-03 13:00:00|40707.4|40544.8|40767.9|40605.1|40849.4|40686.4|40383.5|40222.3|0
1575464400000|2019-12-04 13:00:00|41090.9|40926.9|40775.2|40612.4|41156.3|40992.1|40538.4|40376.6|0
1575550800000|2019-12-05 13:00:00|40904.7|40741.5|41222|41057.4|41234.9|41070.3|40849.5|40686.5|0
1575810000000|2019-12-08 13:00:00|41363|41197.8|41029.7|40865.9|41368.2|41203|40949.6|40786.2|0
1575896400000|2019-12-09 13:00:00|40957|40793.4|40966.7|40803.1|41264.7|41099.9|40914.2|40750.8|0
1575982800000|2019-12-10 13:00:00|41079.5|40915.5|41257.4|41092.7|41381|41215.8|40848.6|40685.6|0
1576069200000|2019-12-11 13:00:00|41296.9|41132.1|41059|40895|41451.1|41285.7|41020|40856.2|0
1576155600000|2019-12-12 13:00:00|40919.7|40756.3|40925.4|40762|41048.9|40885.1|40757.5|40594.7|0
1576414800000|2019-12-15 13:00:00|41341.8|41176.8|42036.1|41868.3|42086.9|41918.9|41319.7|41154.7|0
1576501200000|2019-12-16 13:00:00|42063.8|41895.8|41823.4|41656.4|42063.8|41895.8|41673.4|41507|0
1576587600000|2019-12-17 13:00:00|42096.4|41928.4|42263.6|42094.8|42316.8|42147.8|41867.7|41700.5|0
1576674000000|2019-12-18 13:00:00|42200|42031.6|41661.9|41495.5|42256.3|42087.7|41627.2|41461|0
1576760400000|2019-12-19 13:00:00|41950.2|41782.8|41678.7|41512.3|41996.6|41829|41466.9|41301.3|0
1577019600000|2019-12-22 13:00:00|41567.9|41401.9|41354|41189|41717|41550.4|41315.2|41150.2|0
1577106000000|2019-12-23 13:00:00|41518.1|41352.3|41640.9|41474.7|41809.4|41642.4|41468.2|41302.6|0
1577365200000|2019-12-26 13:00:00|41815.9|41648.9|41489.8|41324.2|41849.1|41682.1|41459.1|41293.5|0
1577624400000|2019-12-29 13:00:00|41561.1|41395.1|41737.8|41571.2|41755.1|41588.5|41283.7|41118.9|0
1577710800000|2019-12-30 13:00:00|41259|41094.2|40763.5|40600.7|41274.7|41109.9|40701.6|40539.2|0
1577883600000|2020-01-01 13:00:00|40873.1|40709.9|40702.5|40540.1|41061.5|40897.5|40658.6|40496.2|0
1577970000000|2020-01-02 13:00:00|41359.1|41193.9|40986.8|40823.2|41421.7|41256.3|40810.8|40647.8|0
1578229200000|2020-01-05 13:00:00|40621.1|40458.9|40919.1|40755.7|40936.8|40773.4|40599.4|40437.4|0
1578315600000|2020-01-06 13:00:00|41481.3|41315.7|41756.1|41589.5|41785.5|41618.7|41412.8|41247.4|0
1578402000000|2020-01-07 13:00:00|41907.3|41740.1|41882.2|41715|42004.7|41837.1|41078.1|40914.1|0
1578488400000|2020-01-08 13:00:00|42585.7|42415.7|42617.1|42446.9|42680.2|42509.8|42453.9|42284.5|0
1578574800000|2020-01-09 13:00:00|43252.4|43079.8|43591.8|43417.8|43592.9|43418.9|43146.1|42973.9|0
1578834000000|2020-01-12 13:00:00|43148.7|42976.5|43068.3|42896.3|43253.2|43080.6|42925.4|42754|0
1578920400000|2020-01-13 13:00:00|43382.6|43209.4|43447.3|43273.9|43743.1|43568.5|43270.3|43097.5|0
1579006800000|2020-01-14 13:00:00|43445|43271.6|43605.1|43431.1|43701|43526.6|43326.6|43153.6|0
1579093200000|2020-01-15 13:00:00|43993.4|43817.8|44072.9|43896.9|44083|43907|43787|43612.2|0
1579179600000|2020-01-16 13:00:00|44260.9|44084.3|44188.8|44012.4|44366.7|44189.5|44003.7|43828.1|0
1579438800000|2020-01-19 13:00:00|44394.7|44217.5|44482.7|44305.1|44595.8|44417.8|44334.6|44157.6|0
1579525200000|2020-01-20 13:00:00|44470.7|44293.1|44471.4|44293.8|44576|44398|44275.9|44099.1|0
1579611600000|2020-01-21 13:00:00|44669.7|44491.3|45286.5|45105.7|45286.5|45105.7|44517.1|44339.3|0
1579698000000|2020-01-22 13:00:00|44877.5|44698.3|44912.5|44733.3|44971.2|44791.6|44593.5|44415.5|0
1579784400000|2020-01-23 13:00:00|45131.7|44951.5|45352.7|45171.7|45612.2|45430.2|45062.9|44883.1|0
1580130000000|2020-01-27 13:00:00|45120.3|44940.1|45511|45329.4|45581.9|45399.9|45104.2|44924.2|0
1580216400000|2020-01-28 13:00:00|45660.7|45478.5|46011.5|45827.9|46033.8|45850|45538.2|45356.4|0
1580302800000|2020-01-29 13:00:00|45695.2|45512.8|45341.9|45160.9|45936.5|45753.1|45322.9|45141.9|0
1580389200000|2020-01-30 13:00:00|45616.5|45434.3|45622.1|45439.9|45811.5|45628.7|45366.7|45185.5|0
1580648400000|2020-02-02 13:00:00|45196.7|45016.3|45430.8|45249.4|45576.7|45394.7|45196.7|45016.3|0
1580734800000|2020-02-03 13:00:00|45598.1|45416.1|45680|45497.6|46083.9|45899.9|45467.2|45285.6|0
1580821200000|2020-02-04 13:00:00|46446.7|46261.3|46008.6|45825|46446.7|46261.3|45805.3|45622.5|0
1580907600000|2020-02-05 13:00:00|46564.2|46378.4|46577.7|46391.7|46801.7|46614.9|46103.4|45919.4|0
1580994000000|2020-02-06 13:00:00|46724.4|46537.8|46494|46308.4|46725.9|46539.3|46425.9|46240.5|0
1581253200000|2020-02-09 13:00:00|46903.5|46716.3|46803|46616.2|46920.7|46733.3|46274.8|46090|0
1581339600000|2020-02-10 13:00:00|46804.8|46618|47183.7|46995.3|47314.1|47125.3|46740.1|46553.5|0
1581426000000|2020-02-11 13:00:00|47480.4|47290.8|47375.7|47186.5|47660.7|47470.5|46748.5|46561.9|0
1581512400000|2020-02-12 13:00:00|47735.7|47545.1|47382.6|47193.4|47842|47651|47237.6|47049|0
1581598800000|2020-02-13 13:00:00|47598.4|47408.4|47645|47454.8|47646.6|47456.4|47358.8|47169.8|0
1581858000000|2020-02-16 13:00:00|47797.5|47606.7|47829.4|47638.4|47849.8|47658.8|47596.7|47406.7|0
1581944400000|2020-02-17 13:00:00|47532.5|47342.7|47494.4|47304.8|47673.6|47483.2|47366.8|47177.8|0
1582030800000|2020-02-18 13:00:00|47896.5|47705.3|48748|48553.4|48772|48577.4|47868.7|47677.7|0
1582117200000|2020-02-19 13:00:00|48488.6|48295|48417.3|48224.1|48910.2|48715|48357.1|48164.1|0
1582203600000|2020-02-20 13:00:00|48500.4|48306.8|48056.1|47864.3|48522.7|48328.9|47971.8|47780.2|0
1582462800000|2020-02-23 13:00:00|47206.3|47017.9|46589.2|46403.2|47337.8|47148.8|46573.7|46387.7|0
1582549200000|2020-02-24 13:00:00|45232.3|45051.7|46195.3|46010.9|46571|46385|45213.5|45033.1|0
1582635600000|2020-02-25 13:00:00|45124.1|44943.9|44660.5|44482.3|45473.7|45292.1|44593.4|44415.4|0
1582722000000|2020-02-26 13:00:00|44409.9|44232.7|45049.6|44869.8|45258.4|45077.8|44358.7|44181.7|0
1582808400000|2020-02-27 13:00:00|44096.8|43920.8|43809.6|43634.8|44628.9|44450.7|43690|43515.6|0
1583067600000|2020-03-01 13:00:00|42921.4|42750|43591.4|43417.4|43976.7|43801.1|42700.4|42530|0
1583154000000|2020-03-02 13:00:00|44504.3|44326.7|44722.6|44544|45041.3|44861.5|44397.1|44219.9|0
1583240400000|2020-03-03 13:00:00|44012|43836.4|43570.3|43396.3|44193.5|44017.1|43500.6|43327|0
1583326800000|2020-03-04 13:00:00|44585.3|44407.3|44565.7|44387.7|45073.2|44893.2|44457.4|44280|0
1583413200000|2020-03-05 13:00:00|44526.1|44348.3|44630.8|44452.6|44871.7|44692.5|44269|44092.2|0
1583672400000|2020-03-08 13:00:00|43267.8|43095|42668.1|42497.7|43448.2|43274.8|42382.7|42213.5|0
1583758800000|2020-03-09 13:00:00|39337.6|39180.6|42975.5|42803.9|43013.5|42841.7|39337.6|39180.6|0
1583845200000|2020-03-10 13:00:00|44144.6|43968.4|42994.6|42823|44314.4|44137.4|42911.3|42739.9|0
1583931600000|2020-03-11 13:00:00|41864.3|41697.1|40018.9|39859.1|41883.7|41716.5|38896.4|38741.2|0
1584018000000|2020-03-12 13:00:00|36738.3|36591.7|42635.6|42465.4|42635.6|42465.4|36738.3|36591.7|0
1584277200000|2020-03-15 13:00:00|40626.1|40463.9|40161.1|40000.7|42188.6|42020.2|39965.6|39806|0
1584363600000|2020-03-16 13:00:00|40425.9|40264.5|41235.2|41070.6|41464.3|41298.7|39414.3|39256.9|0
1584450000000|2020-03-17 13:00:00|40823.9|40660.9|39497.8|39340.2|40823.9|40660.9|38236|38083.4|0
1584536400000|2020-03-18 13:00:00|39124.1|38967.9|38454.6|38301|39775.3|39616.5|38052.2|37900.2|0
1584622800000|2020-03-19 13:00:00|39973.1|39813.5|37440.2|37290.8|39973.1|39813.5|37150.5|37002.1|0
1584882000000|2020-03-22 13:00:00|34062.9|33926.9|38956.5|38800.9|39032.8|38877|33798|33663|0
1584968400000|2020-03-23 13:00:00|38391.8|38238.6|38816.7|38661.7|39526.6|39368.8|37830.3|37679.3|0
1585054800000|2020-03-24 13:00:00|39988.1|39828.5|38048.1|37896.3|40513.6|40351.8|37351|37201.8|0
1585141200000|2020-03-25 13:00:00|39822.2|39663.2|41183.6|41019.2|41434.3|41268.9|39706.6|39548|0
1585227600000|2020-03-26 13:00:00|42561.2|42391.2|38810.9|38655.9|42561.2|42391.2|38626.9|38472.7|0
1585486800000|2020-03-29 13:00:00|39024|38868.2|42061.6|41893.6|42228.6|42060|38914.6|38759.2|0
1585573200000|2020-03-30 13:00:00|43601.4|43427.4|40420.9|40259.5|44921.3|44741.9|40274.3|40113.5|0
1585659600000|2020-03-31 13:00:00|42545.3|42375.5|42497.1|42327.5|42958.6|42787.2|41655.4|41489.2|0
1585746000000|2020-04-01 13:00:00|41592.5|41426.5|42766.2|42595.4|43195|43022.6|41451.9|41286.5|0
1585832400000|2020-04-02 13:00:00|42956.1|42784.7|41412.4|41247|43057.6|42885.8|41258.6|41093.8|0
1586095200000|2020-04-05 14:00:00|42349.3|42180.3|43738.6|43564|44057.7|43881.9|42349.3|42180.3|0
1586181600000|2020-04-06 14:00:00|44567.1|44389.1|42999.1|42827.5|44567.1|44389.1|42338.5|42169.5|0
1586268000000|2020-04-07 14:00:00|42191.7|42023.3|43148.1|42975.9|44039.8|43864|42157|41988.8|0
1586354400000|2020-04-08 14:00:00|43561.2|43387.4|44138.5|43962.3|44141.5|43965.3|43002.7|42831.1|0
1586786400000|2020-04-13 14:00:00|44402.3|44225.1|44775.4|44596.6|44949.5|44770.1|44144|43967.8|0
1586872800000|2020-04-14 14:00:00|45295.2|45114.4|44501.3|44323.7|45590.2|45408.2|44017.1|43841.3|0
1586959200000|2020-04-15 14:00:00|44703.7|44525.3|44808.4|44629.6|44978.4|44798.8|44410|44232.8|0
1587045600000|2020-04-16 14:00:00|45531.1|45349.3|45602.3|45420.3|45893.8|45710.6|45338.8|45157.8|0
1587304800000|2020-04-19 14:00:00|45055.5|44875.7|44258.4|44081.8|45169.3|44988.9|44208.8|44032.4|0
1587391200000|2020-04-20 14:00:00|44166.3|43989.9|42930.2|42758.8|44239.7|44063.1|42653.4|42483.2|0
1587477600000|2020-04-21 14:00:00|42341.6|42172.6|43407.4|43234.2|43665.5|43491.1|42071.6|41903.6|0
1587564000000|2020-04-22 14:00:00|43309.2|43136.4|42248.2|42079.6|43309.2|43136.4|42121.2|41953|0
1587650400000|2020-04-23 14:00:00|42384.8|42215.6|43321.4|43148.4|43333.1|43160.1|42371.1|42201.9|0
1587909600000|2020-04-26 14:00:00|43822.3|43647.3|44274.2|44097.4|44405.3|44228.1|43421.9|43248.5|0
1587996000000|2020-04-27 14:00:00|44014.7|43838.9|44324.8|44147.8|44466.5|44288.9|43820.3|43645.3|0
1588082400000|2020-04-28 14:00:00|43703.7|43529.3|43476.7|43303.1|43893.5|43718.3|43392.1|43218.9|0
1588168800000|2020-04-29 14:00:00|43577.2|43403.2|43222.1|43049.5|43681.8|43507.4|43207.2|43034.8|0
1588255200000|2020-04-30 14:00:00|43165.6|42993.2|42415.5|42246.1|43624.6|43450.4|42415.5|42246.1|0
1588514400000|2020-05-03 14:00:00|41768.8|41602|42946|42774.6|42962|42790.4|41722.3|41555.7|0
1588600800000|2020-05-04 14:00:00|42827.5|42656.5|42746.5|42575.9|43089.3|42917.3|42540.6|42370.8|0
1588687200000|2020-05-05 14:00:00|42973.3|42801.7|42846.5|42675.5|43103|42931|42588.5|42418.5|0
1588773600000|2020-05-06 14:00:00|43426.4|43253|42973.1|42801.5|43426.4|43253|42785.1|42614.3|0
1588860000000|2020-05-07 14:00:00|42891.1|42719.9|42599|42429|43082.6|42910.6|42503.6|42334|0
1589119200000|2020-05-10 14:00:00|42509.4|42339.8|42764.7|42593.9|42939.7|42768.3|42456.5|42287.1|0
1589205600000|2020-05-11 14:00:00|42799.7|42628.9|43409|43235.8|43409|43235.8|42795.8|42625|0
1589292000000|2020-05-12 14:00:00|42467.8|42298.2|43447.7|43274.3|43470.4|43296.8|42381.8|42212.6|0
1589378400000|2020-05-13 14:00:00|43495.7|43322.1|42786.9|42616.1|43495.7|43322.1|42786.9|42616.1|0
1589464800000|2020-05-14 14:00:00|42697.4|42527|42746.2|42575.6|42971|42799.4|42583.3|42413.3|0
1589724000000|2020-05-17 14:00:00|43373.2|43200|43402.2|43229|43592.2|43418.2|43199.1|43026.7|0
1589810400000|2020-05-18 14:00:00|44044.5|43868.7|43177.6|43005.2|44067.4|43891.4|43125.3|42953.1|0
1589896800000|2020-05-19 14:00:00|43055.1|42883.3|43075.8|42903.8|43239.6|43067|42820|42649|0
1589983200000|2020-05-20 14:00:00|43238|43065.4|42909.4|42738.2|43303.3|43130.5|42847.1|42676.1|0
1590069600000|2020-05-21 14:00:00|42234.1|42065.5|41889.8|41722.6|42453.3|42283.9|41754.1|41587.5|0
1590415200000|2020-05-25 14:00:00|43065.2|42893.2|43809.5|43634.7|43868.1|43692.9|42910.8|42739.4|0
1590501600000|2020-05-26 14:00:00|42735.9|42565.3|41901.1|41733.9|42768.6|42597.8|41888|41720.8|0
1590588000000|2020-05-27 14:00:00|42462|42292.4|41990.2|41822.6|42536.3|42366.5|41869.4|41702.2|0
1590674400000|2020-05-28 14:00:00|41695.9|41529.5|41547.6|41381.8|42069.7|41901.7|41295.3|41130.5|0
1590933600000|2020-05-31 14:00:00|41052.9|40889.1|41558.9|41392.9|41921.7|41754.3|41041.2|40877.4|0
1591020000000|2020-06-01 14:00:00|41470.1|41304.5|41816.2|41649.2|41929.9|41762.5|41271.1|41106.3|0
1591106400000|2020-06-02 14:00:00|41601.1|41435.1|41449.5|41284.1|41757.1|41590.5|41283.2|41118.4|0
1591192800000|2020-06-03 14:00:00|41974.3|41806.7|42627.3|42457.1|42747.1|42576.5|41797.3|41630.5|0
1591279200000|2020-06-04 14:00:00|41825.9|41658.9|41652.4|41486.2|42094.6|41926.6|41212.7|41048.1|0
1591624800000|2020-06-08 14:00:00|41637.8|41471.6|40886|40722.8|41637.8|41471.6|40667.3|40504.9|0
1591711200000|2020-06-09 14:00:00|41459.7|41294.1|41873.3|41706.1|42255.4|42086.8|41452.6|41287.2|0
1591797600000|2020-06-10 14:00:00|41452.7|41287.3|41473.4|41307.8|42328|42159|41288.7|41123.9|0
1591884000000|2020-06-11 14:00:00|40857|40693.8|41317.4|41152.4|41407|41241.8|40779.1|40616.3|0
1592143200000|2020-06-14 14:00:00|40795|40632.2|40622.4|40460.2|41198.6|41034.2|40528.9|40367.1|0
1592229600000|2020-06-15 14:00:00|40947|40783.6|41658.4|41492|41745.8|41579.2|40925.6|40762.2|0
1592316000000|2020-06-16 14:00:00|41849.5|41682.5|41814.2|41647.2|42224.1|42055.5|41577|41411|0
1592402400000|2020-06-17 14:00:00|42196|42027.6|41720.1|41553.5|42371.1|42201.9|41522.9|41357.1|0
1592488800000|2020-06-18 14:00:00|42051.1|41883.3|41898.9|41731.7|42363.1|42193.9|41701.1|41534.7|0
1592748000000|2020-06-21 14:00:00|41689.9|41523.5|42117.8|41949.6|42198.7|42030.3|41649.3|41483.1|0
1592834400000|2020-06-22 14:00:00|42216.1|42047.5|42033.1|41865.3|42316.2|42147.2|41783.6|41616.8|0
1592920800000|2020-06-23 14:00:00|42229.7|42061.1|42731.5|42560.9|42829.7|42658.7|42220.6|42052|0
1593007200000|2020-06-24 14:00:00|42587.9|42417.9|42642.2|42472|43208.4|43036|42537.2|42367.4|0
1593093600000|2020-06-25 14:00:00|42825.4|42654.4|42605.3|42435.3|42825.4|42654.4|42216.4|42047.8|0
1593352800000|2020-06-28 14:00:00|42401.6|42232.4|42210.9|42042.3|42802.5|42631.7|42105.5|41937.5|0
1593439200000|2020-06-29 14:00:00|42605|42435|42392.5|42223.3|42748.1|42577.5|42050.9|41883.1|0
1593525600000|2020-06-30 14:00:00|42269.9|42101.1|41765.9|41599.1|42372.9|42203.7|41738.8|41572.2|0
1593612000000|2020-07-01 14:00:00|42103.6|41935.6|42627.7|42457.5|42709.1|42538.7|42103.6|41935.6|0
1593698400000|2020-07-02 14:00:00|43072.4|42900.4|43665.3|43490.9|43764.2|43589.4|43015|42843.2|0
1593957600000|2020-07-05 14:00:00|43618.8|43444.6|43054.6|42882.8|43714.2|43539.6|42989.5|42817.9|0
1594044000000|2020-07-06 14:00:00|42939.5|42768.1|42963.2|42791.6|43190.6|43018.2|42538.5|42368.7|0
1594130400000|2020-07-07 14:00:00|42612.4|42442.2|41737.2|41570.6|42899.4|42728.2|41725.3|41558.7|0
1594216800000|2020-07-08 14:00:00|41745.6|41579|41716.5|41549.9|41936.2|41768.8|41576|41410|0
1594303200000|2020-07-09 14:00:00|41617.7|41451.5|41735.1|41568.5|42020.8|41853|41596.4|41430.4|0
1594562400000|2020-07-12 14:00:00|41559.4|41393.4|41544.8|41379|41776.5|41609.7|41323.5|41158.5|0
1594648800000|2020-07-13 14:00:00|41374|41208.8|41134.9|40970.7|41502.9|41337.3|41055.6|40891.8|0
1594735200000|2020-07-14 14:00:00|41560.8|41394.8|42198.1|42029.7|42277.5|42108.7|41560.8|41394.8|0
1594821600000|2020-07-15 14:00:00|42187.5|42019.1|41651|41484.8|42359.4|42190.4|41564.7|41398.7|0
1594908000000|2020-07-16 14:00:00|41776.4|41609.6|41824.9|41657.9|41960.8|41793.2|41523.7|41357.9|0
1595167200000|2020-07-19 14:00:00|41964.1|41796.5|41993.3|41825.7|42115|41946.8|41735.9|41569.3|0
1595253600000|2020-07-20 14:00:00|42527.2|42357.4|43521.4|43347.6|43597.2|43423.2|42527.2|42357.4|0
1595340000000|2020-07-21 14:00:00|42585.1|42415.1|42057|41889.2|42669|42498.6|41999.6|41832|0
1595426400000|2020-07-22 14:00:00|42060.9|41892.9|42120.6|41952.4|42244.1|42075.5|41741.2|41574.6|0
1595512800000|2020-07-23 14:00:00|41608.6|41442.4|41416.9|41251.5|41615.1|41448.9|41364.1|41198.9|0
1595772000000|2020-07-26 14:00:00|41299.7|41134.9|41228.2|41063.6|41531.1|41365.3|41145.1|40980.9|0
1595858400000|2020-07-27 14:00:00|41617.1|41450.9|40860.2|40697|41754.4|41587.8|40847|40684|0
1595944800000|2020-07-28 14:00:00|40691.7|40529.3|40691.3|40528.9|40849.3|40686.3|40603.4|40441.4|0
1596031200000|2020-07-29 14:00:00|40870.6|40707.4|41287.7|41122.9|41480.3|41314.7|40828.2|40665.2|0
1596117600000|2020-07-30 14:00:00|41109.2|40945|40319.4|40158.4|41213.8|41049.2|40319.4|40158.4|0
1596376800000|2020-08-02 14:00:00|40712.7|40550.1|41535.6|41369.8|41861|41693.8|40597.7|40435.7|0
1596463200000|2020-08-03 14:00:00|42216.9|42048.3|42463.9|42294.3|42497.9|42328.3|41981.3|41813.7|0
1596549600000|2020-08-04 14:00:00|41776.3|41609.5|41628.4|41462.2|42059.5|41891.5|41527.4|41361.6|0
1596636000000|2020-08-05 14:00:00|41237.2|41072.6|41391.5|41226.3|41508.7|41342.9|41201.9|41037.5|0
1596722400000|2020-08-06 14:00:00|41144.6|40980.4|41013.8|40850|41246.8|41082.2|41013.8|40850|0
1596981600000|2020-08-09 14:00:00|41202.5|41038.1|41724.8|41558.2|41822.1|41655.1|41140.8|40976.6|0
1597068000000|2020-08-10 14:00:00|41267.8|41103|41748|41581.4|42029|41861.2|41126.1|40961.9|0
1597154400000|2020-08-11 14:00:00|41524.1|41358.3|41660.8|41494.4|41744|41577.4|41359.6|41194.4|0
1597240800000|2020-08-12 14:00:00|41755.1|41588.5|41407.5|41242.3|41755.1|41588.5|41342.3|41177.3|0
1597327200000|2020-08-13 14:00:00|41438.9|41273.5|41886.8|41719.6|42257.5|42088.9|41438.9|41273.5|0
1597586400000|2020-08-16 14:00:00|42099.4|41931.4|41894.6|41727.4|42112.1|41943.9|41669.1|41502.7|0
1597672800000|2020-08-17 14:00:00|42679.8|42509.4|43709.7|43535.3|43935.1|43759.7|42679.8|42509.4|0
1597759200000|2020-08-18 14:00:00|44411.3|44234.1|45572.1|45390.1|46090.2|45906.2|44390.7|44213.5|0
1597845600000|2020-08-19 14:00:00|44808.3|44629.5|44208.1|44031.7|44895.8|44716.6|44082|43906|0
1597932000000|2020-08-20 14:00:00|44118.4|43942.2|43642.8|43468.6|44298|44121.2|43642.8|43468.6|0
1598191200000|2020-08-23 14:00:00|43089.5|42917.5|43778.6|43603.8|43814.8|43639.8|43089.5|42917.5|0
1598277600000|2020-08-24 14:00:00|43715.5|43540.9|42965|42793.4|43715.5|43540.9|42857.6|42686.6|0
1598364000000|2020-08-25 14:00:00|43219.6|43047|43090.2|42918.2|43312.1|43139.1|42948.8|42777.4|0
1598450400000|2020-08-26 14:00:00|43349.5|43176.5|43197.7|43025.3|43679.6|43505.2|43101.8|42929.8|0
1598536800000|2020-08-27 14:00:00|42811.1|42640.1|42786.2|42615.4|42997.1|42825.5|42571.2|42401.2|0
1598796000000|2020-08-30 14:00:00|42527.7|42357.9|42332|42163|42709.4|42539|42258.7|42090.1|0
1598882400000|2020-08-31 14:00:00|42089.2|41921.2|41753.3|41586.7|42180.2|42011.8|41383|41217.8|0
1598968800000|2020-09-01 14:00:00|41906.8|41739.6|42439.6|42270.2|42537.8|42368|41891.4|41724.2|0
1599055200000|2020-09-02 14:00:00|43097.5|42925.5|42962.2|42790.6|43097.5|42925.5|42625.4|42455.2|0
1599141600000|2020-09-03 14:00:00|42171.6|42003.2|41393|41227.8|42171.6|42003.2|41316.9|41151.9|0
1599400800000|2020-09-06 14:00:00|41684.1|41517.7|41486.9|41321.3|41684.1|41517.7|41150.3|40986.1|0
1599487200000|2020-09-07 14:00:00|41883.7|41716.5|42028|41860.2|42573.8|42403.8|41821.9|41654.9|0
1599573600000|2020-09-08 14:00:00|41189.9|41025.5|41303.7|41138.9|41767.5|41600.7|41064.1|40900.1|0
1599660000000|2020-09-09 14:00:00|41893.1|41725.9|41448.5|41283.1|42019.7|41851.9|41419.2|41253.8|0
1599746400000|2020-09-10 14:00:00|41376.8|41211.6|41812|41645|41849.2|41682.2|41208.9|41044.3|0
1600005600000|2020-09-13 14:00:00|41950.4|41783|41769.7|41602.9|42033.5|41865.7|41586.5|41420.5|0
1600092000000|2020-09-14 14:00:00|42065.3|41897.3|42213.5|42044.9|42459.9|42290.3|42017.8|41850|0
1600178400000|2020-09-15 14:00:00|42625.9|42455.7|42846.6|42675.6|42908.8|42737.6|42581.4|42411.4|0
1600264800000|2020-09-16 14:00:00|42821.6|42650.6|42226.9|42058.3|42821.6|42650.6|42170.6|42002.2|0
1600351200000|2020-09-17 14:00:00|42062.2|41894.2|41892.3|41725.1|42387.9|42218.7|41762.4|41595.6|0
1600610400000|2020-09-20 14:00:00|42119|41950.8|41826.8|41659.8|42424.9|42255.5|41773.6|41606.8|0
1600696800000|2020-09-21 14:00:00|42052.4|41884.6|42347.4|42178.4|42510.9|42341.1|41994.9|41827.3|0
1600783200000|2020-09-22 14:00:00|42798.8|42628|43856.9|43681.9|43856.9|43681.9|42798.8|42628|0
1600869600000|2020-09-23 14:00:00|43274.6|43101.8|43558.9|43385.1|43743.9|43569.3|43187.3|43014.9|0
1600956000000|2020-09-24 14:00:00|43560.9|43387.1|43317.1|43144.1|43626.2|43452|43220.4|43047.8|0
1601215200000|2020-09-27 14:00:00|43827.4|43652.4|43567.4|43393.4|43879.4|43704.2|43457.4|43284|0
1601301600000|2020-09-28 14:00:00|43594.7|43420.7|43422.2|43248.8|43782.9|43608.1|43349.9|43176.9|0
1601388000000|2020-09-29 14:00:00|42953.6|42782.2|42454.8|42285.4|43230.1|43057.5|42453.8|42284.4|0
1601474400000|2020-09-30 14:00:00|42755.5|42584.9|42688|42517.6|43103.6|42931.6|42575.6|42405.6|0
1601560800000|2020-10-01 14:00:00|42033|41865.2|41940.3|41772.9|42274.6|42105.8|41802|41635.2|0
1601816400000|2020-10-04 13:00:00|42582.4|42412.4|42587.3|42417.3|42675.4|42505|42197.6|42029.2|0
1601902800000|2020-10-05 13:00:00|42498.8|42329.2|42271.7|42102.9|42526.9|42357.1|42196.3|42027.9|0
1601989200000|2020-10-06 13:00:00|42362.6|42193.4|42868.5|42697.3|42889|42717.8|42335.3|42166.3|0
1602075600000|2020-10-07 13:00:00|43227.8|43055.2|43936.4|43761|44024.3|43848.5|43216.3|43043.7|0
1602162000000|2020-10-08 13:00:00|43957.1|43781.7|43768.9|43594.1|43957.9|43782.5|43468.3|43294.7|0
1602421200000|2020-10-11 13:00:00|43545.9|43372.1|43673.1|43498.7|43809.1|43634.3|43460.5|43287.1|0
1602507600000|2020-10-12 13:00:00|43896.9|43721.7|44105.4|43929.4|44241.7|44065.1|43886.6|43711.4|0
1602594000000|2020-10-13 13:00:00|44343.4|44166.4|44588.9|44410.9|44960.8|44781.4|44281.6|44104.8|0
1602680400000|2020-10-14 13:00:00|44926.5|44747.1|44562.2|44384.4|44950.9|44771.5|44333.5|44156.5|0
1602766800000|2020-10-15 13:00:00|44101.9|43925.9|44148.7|43972.5|44466.1|44288.5|43936.9|43761.5|0
1603026000000|2020-10-18 13:00:00|44386|44208.8|44992.9|44813.3|45171.6|44991.2|44323.5|44146.5|0
1603112400000|2020-10-19 13:00:00|44733.5|44554.9|44576.9|44398.9|44983.5|44803.9|44537.4|44359.6|0
1603198800000|2020-10-20 13:00:00|44533|44355.2|44089.6|43913.6|44569.5|44391.5|44044.2|43868.4|0
1603285200000|2020-10-21 13:00:00|43786|43611.2|44055.5|43879.7|44197.7|44021.3|43461.2|43287.8|0
1603371600000|2020-10-22 13:00:00|44169.9|43993.5|44093.4|43917.4|44258.2|44081.6|43848.3|43673.3|0
1603630800000|2020-10-25 13:00:00|44329.7|44152.7|44070|43894|44516|44338.2|43995.8|43820.2|0
1603717200000|2020-10-26 13:00:00|43602.7|43428.7|43488.2|43314.6|43725.4|43550.8|43232.5|43059.9|0
1603803600000|2020-10-27 13:00:00|43864.3|43689.1|43990.2|43814.6|44075.6|43899.6|43736|43561.4|0
1603890000000|2020-10-28 13:00:00|43416|43242.6|43540.1|43366.3|43726|43551.4|43292.9|43120.1|0
1603976400000|2020-10-29 13:00:00|43549.2|43375.4|42898.7|42727.5|43705|43530.6|42898.7|42727.5|0
1604235600000|2020-11-01 13:00:00|43058.7|42886.9|42779.2|42608.4|43179|43006.6|42664.6|42494.2|0
1604322000000|2020-11-02 13:00:00|42961.8|42790.2|43602.4|43428.4|43711.1|43536.7|42882.6|42711.4|0
1604408400000|2020-11-03 13:00:00|43408.7|43235.5|43631.5|43457.3|43749.9|43575.3|43038.4|42866.6|0
1604494800000|2020-11-04 13:00:00|44224.6|44048|44887.7|44708.5|45141.6|44961.4|44224.6|44048|0
1604581200000|2020-11-05 13:00:00|45189.9|45009.5|44816.1|44637.1|45207.5|45027.1|44745.9|44567.3|0
1604840400000|2020-11-08 13:00:00|45321.5|45140.5|45394.9|45213.7|45718.3|45535.7|45271.4|45090.6|0
1604926800000|2020-11-09 13:00:00|45655.8|45473.6|45113|44933|45949|45765.6|45043.7|44863.9|0
1605013200000|2020-11-10 13:00:00|45295.4|45114.6|45183.4|45003|45636.4|45454.2|45131.4|44951.2|0
1605099600000|2020-11-11 13:00:00|45581.7|45399.7|45529|45347.2|45835.8|45652.8|45372.7|45191.5|0
1605186000000|2020-11-12 13:00:00|45821.7|45638.7|45649.3|45467.1|45841.1|45658.1|45421.7|45240.3|0
1605445200000|2020-11-15 13:00:00|46296|46111.2|46324.9|46139.9|46350.8|46165.8|46156.8|45972.6|0
1605531600000|2020-11-16 13:00:00|45974.7|45791.1|45832.3|45649.3|46210.3|46025.9|45712.1|45529.7|0
1605618000000|2020-11-17 13:00:00|46089.9|45905.9|46038.2|45854.4|46288.4|46103.6|45795.7|45612.9|0
1605704400000|2020-11-18 13:00:00|45536.7|45354.9|45558.4|45376.6|45789.2|45606.4|45301.5|45120.7|0
1605790800000|2020-11-19 13:00:00|46109|45925|46036.7|45852.9|46308|46123.2|45958.3|45774.9|0
1606050000000|2020-11-22 13:00:00|46440.9|46255.5|46214.6|46030.2|46498.4|46312.8|46132.8|45948.6|0
1606136400000|2020-11-23 13:00:00|46221.7|46037.1|46414.7|46229.5|46637.8|46451.6|46221.7|46037.1|0
1606222800000|2020-11-24 13:00:00|46085.2|45901.2|45427.2|45245.8|46312|46127.2|45408.1|45226.9|0
1606309200000|2020-11-25 13:00:00|45460.3|45278.9|44933.5|44754.1|45607.6|45425.6|44920.6|44741.2|0
1606395600000|2020-11-26 13:00:00|44759.4|44580.8|44673.9|44495.5|44843.2|44664.2|44516.4|44338.6|0
1606654800000|2020-11-29 13:00:00|45002.8|44823.2|44413.4|44236.2|45089.6|44909.6|44285.2|44108.4|0
1606741200000|2020-11-30 13:00:00|44792.3|44613.5|44618|44439.8|44913.6|44734.4|44521.2|44343.4|0
1606827600000|2020-12-01 13:00:00|44787.6|44608.8|44207.3|44030.9|44884.8|44705.6|44056.7|43880.9|0
1606914000000|2020-12-02 13:00:00|43957.3|43781.9|43763.2|43588.4|44109.6|43933.6|43678.6|43504.2|0
1607000400000|2020-12-03 13:00:00|43563.4|43389.4|43569.9|43395.9|43709.4|43535|43526.9|43353.1|0
1607259600000|2020-12-06 13:00:00|43688.3|43513.9|43461.8|43288.3|43831|43656|43348.7|43175.7|0
1607346000000|2020-12-07 13:00:00|43742.1|43567.5|43869|43693.8|43980.9|43805.3|43672.6|43498.2|0
1607432400000|2020-12-08 13:00:00|44345.8|44168.8|44858|44679|44933|44753.6|44345.8|44168.8|0
1607518800000|2020-12-09 13:00:00|44596.6|44418.6|44304.8|44128|44626.6|44448.4|44141.9|43965.7|0
1607605200000|2020-12-10 13:00:00|43396.3|43223.1|43250.1|43077.5|43575.5|43401.5|43108.9|42936.9|0
1607864400000|2020-12-13 13:00:00|42695.7|42525.3|42726.2|42555.6|43285.2|43112.4|42646.2|42476|0
1607950800000|2020-12-14 13:00:00|42620.7|42450.5|42942.3|42770.9|43130|42957.8|42486|42316.4|0
1608037200000|2020-12-15 13:00:00|43009.8|42838.2|42755.9|42585.3|43189.6|43017.2|42693.7|42523.3|0
1608123600000|2020-12-16 13:00:00|42720.1|42549.5|42988|42816.4|42992.1|42820.5|42572.5|42402.5|0
1608210000000|2020-12-17 13:00:00|43333|43160|43005.9|42834.3|43376.7|43203.5|42868.3|42697.1|0
1608469200000|2020-12-20 13:00:00|42944.4|42773|42580.8|42410.8|43127|42954.8|42534.3|42364.5|0
1608555600000|2020-12-21 13:00:00|42767.8|42597|42704.1|42533.7|42865.5|42694.3|42430.9|42261.5|0
1608642000000|2020-12-22 13:00:00|43096|42924|42892.1|42720.9|43198.3|43025.9|42846.1|42675.1|0
1608728400000|2020-12-23 13:00:00|42957.6|42786.2|42740.2|42569.6|42957.6|42786.2|42628.4|42458.2|0
1609160400000|2020-12-28 13:00:00|43149.1|42976.9|42746.2|42575.6|43149.1|42976.9|42588.4|42418.4|0
1609246800000|2020-12-29 13:00:00|42841.5|42670.5|42522.4|42352.6|42841.5|42670.5|42426.8|42257.4|0
1609333200000|2020-12-30 13:00:00|42394.6|42225.4|42118.4|41950.2|42403.9|42234.7|42111|41942.8|0
1609678800000|2021-01-03 13:00:00|42207.1|42038.7|42220.3|42051.7|42311.9|42142.9|42040.9|41873.1|0
1609765200000|2021-01-04 13:00:00|41984.8|41817.2|42215.3|42046.7|42245.9|42077.3|41920.2|41752.8|0
1609851600000|2021-01-05 13:00:00|41819.2|41652.2|41434.3|41268.9|41819.2|41652.2|41302.3|41137.5|0
1609938000000|2021-01-06 13:00:00|41544.7|41378.9|41078.1|40914.1|41590|41424|40898.2|40735|0
1610024400000|2021-01-07 13:00:00|41135.7|40971.5|41574.2|41408.2|41587.3|41421.3|40968.6|40805|0
1610283600000|2021-01-10 13:00:00|41762.3|41595.5|41146.4|40982.2|41886.3|41719.1|41055.8|40892|0
1610370000000|2021-01-11 13:00:00|41211|41046.4|40819.5|40656.5|41285.3|41120.5|40736.3|40573.7|0
1610456400000|2021-01-12 13:00:00|40247.9|40087.3|40568.2|40406.2|40601.1|40439.1|40247.9|40087.3|0
1610542800000|2021-01-13 13:00:00|40331.7|40170.7|40832.8|40669.8|41019.9|40856.1|40331.7|40170.7|0
1610629200000|2021-01-14 13:00:00|40742.3|40579.7|40370.3|40209.1|40824.1|40661.1|40356.8|40195.6|0
1610888400000|2021-01-17 13:00:00|40525.9|40364.1|40477.5|40315.9|40774|40611.2|40340.3|40179.3|0
1610974800000|2021-01-18 13:00:00|40597.1|40435.1|41013.5|40849.7|41027.4|40863.6|40597.1|40435.1|0
1611061200000|2021-01-19 13:00:00|41061.8|40897.8|41103.7|40939.7|41371.2|41206|40973.7|40810.1|0
1611147600000|2021-01-20 13:00:00|41156.6|40992.4|40925|40761.6|41239.5|41074.9|40886.4|40723.2|0
1611234000000|2021-01-21 13:00:00|41437.8|41272.4|41488.7|41323.1|41797.6|41630.8|41437.8|41272.4|0
1611493200000|2021-01-24 13:00:00|41632|41465.8|41756.9|41590.3|41782.9|41616.1|41544.8|41379|0
1611666000000|2021-01-26 13:00:00|41488.7|41323.1|41491|41325.4|41641|41474.8|41268.9|41104.1|0
1611752400000|2021-01-27 13:00:00|40888.6|40725.4|40627.3|40465.1|40916.9|40753.5|40193.8|40033.4|0
1611838800000|2021-01-28 13:00:00|40973|40809.4|41193.3|41028.9|41623.5|41457.3|40882.9|40719.7|0
1612098000000|2021-01-31 13:00:00|41177.2|41012.8|41832|41665|41861.2|41694|40817.4|40654.4|0
1612184400000|2021-02-01 13:00:00|41565.9|41399.9|41720.1|41553.5|41722.7|41556.1|41244.5|41079.9|0
1612270800000|2021-02-02 13:00:00|41751.1|41584.5|42615.8|42445.6|42680.4|42510|41725.7|41559.1|0
1612357200000|2021-02-03 13:00:00|42342.7|42173.7|41880|41712.8|42342.7|42173.7|41851.5|41684.5|0
1612443600000|2021-02-04 13:00:00|41926.8|41759.4|42041.7|41873.9|42071.9|41903.9|41865.9|41698.7|0
1612702800000|2021-02-07 13:00:00|41815.2|41648.2|42077.3|41909.3|42117.8|41949.6|41708|41541.6|0
1612789200000|2021-02-08 13:00:00|41766.5|41599.7|41675.6|41509.2|41844.7|41677.7|41612.9|41446.7|0
1612875600000|2021-02-09 13:00:00|41396.4|41231.2|41827.6|41660.6|41858.9|41691.7|41336.1|41171.1|0
1612962000000|2021-02-10 13:00:00|41843.5|41676.5|41740.7|41574.1|41843.5|41676.5|41509.8|41344|0
1613048400000|2021-02-11 13:00:00|41693.5|41527.1|41756.8|41590.2|41869.8|41702.6|41536.2|41370.4|0
1613307600000|2021-02-14 13:00:00|41780.8|41614|42116.7|41948.5|42211.2|42042.6|41695.6|41529.2|0
1613394000000|2021-02-15 13:00:00|42030.4|41862.6|42595.9|42425.9|42689|42518.6|41825.2|41658.2|0
1613480400000|2021-02-16 13:00:00|41866.1|41698.9|41941.6|41774.2|41974.9|41807.3|41774.2|41607.4|0
1613566800000|2021-02-17 13:00:00|42690.4|42520|42766.4|42595.6|43004.3|42832.7|42622.2|42452|0
1613653200000|2021-02-18 13:00:00|42535.6|42365.8|41734.7|41568.1|42664.5|42494.1|41727|41560.4|0
1613912400000|2021-02-21 13:00:00|41019.2|40855.4|40827.9|40664.9|41154.6|40990.4|40588.7|40426.7|0
1613998800000|2021-02-22 13:00:00|40569.4|40407.4|40670.4|40508|40730.2|40567.6|40442|40280.6|0
1614085200000|2021-02-23 13:00:00|40432.6|40271.2|40508.8|40347|40778.8|40616|40321.4|40160.4|0
1614171600000|2021-02-24 13:00:00|40677.9|40515.5|41035.1|40871.3|41228.9|41064.3|40612.2|40450|0
1614258000000|2021-02-25 13:00:00|40457.5|40295.9|40091.7|39931.7|40506.6|40344.8|39893.7|39734.5|0
1614517200000|2021-02-28 13:00:00|40344.8|40183.8|40880.4|40717.2|41005.2|40841.6|40214.5|40053.9|0
1614603600000|2021-03-01 13:00:00|40988.6|40825|40954.3|40790.9|41333.1|41168.1|40920.1|40756.7|0
1614690000000|2021-03-02 13:00:00|40737.6|40575|40491.8|40330.2|40781.8|40619|40487|40325.4|0
1614776400000|2021-03-03 13:00:00|39537.9|39380.1|39001.6|38846|39537.9|39380.1|38759.8|38605|0
1614862800000|2021-03-04 13:00:00|38566.3|38412.3|38086.1|37934.1|38597.6|38443.6|37919.8|37768.4|0
1615122000000|2021-03-07 13:00:00|38709.8|38555.2|37952.9|37801.3|38779.5|38624.7|37933.2|37781.8|0
1615208400000|2021-03-08 13:00:00|37455.2|37305.6|38271.6|38118.8|38396.2|38243|37356.8|37207.6|0
1615294800000|2021-03-09 13:00:00|38698|38543.6|38540.1|38386.3|39003.4|38847.6|38502.7|38348.9|0
1615381200000|2021-03-10 13:00:00|38689.5|38535.1|38591.6|38437.6|38689.5|38535.1|38157.9|38005.5|0
1615467600000|2021-03-11 13:00:00|38732.2|38577.6|38777.1|38622.3|38976.5|38820.9|38580.5|38426.5|0
1615726800000|2021-03-14 13:00:00|38730.3|38575.7|39185.1|39028.7|39412.7|39255.3|38722|38567.4|0
1615813200000|2021-03-15 13:00:00|39401.5|39244.3|40149.6|39989.4|40310.4|40149.4|39293.1|39136.3|0
1615899600000|2021-03-16 13:00:00|40229.4|40068.8|40072.3|39912.3|40229.4|40068.8|39854.6|39695.5|0
1615986000000|2021-03-17 13:00:00|40304.6|40143.8|39436.1|39278.7|40352.2|40191.2|39337.2|39180.2|0
1616072400000|2021-03-18 13:00:00|39015|38859.2|39250|39093.4|39377.2|39220|38847.8|38692.8|0
1616331600000|2021-03-21 13:00:00|39190.8|39034.4|40029.8|39870|40150.8|39990.6|39123.2|38967|0
1616418000000|2021-03-22 13:00:00|40089.1|39929.1|40311.4|40150.4|40530.1|40368.3|40089.1|39929.1|0
1616504400000|2021-03-23 13:00:00|40409.1|40247.7|41135.1|40970.9|41326.4|41161.4|40409.1|40247.7|0
1616590800000|2021-03-24 13:00:00|41349.7|41184.7|41379.8|41214.6|41627.3|41461.1|41109.7|40945.5|0
1616677200000|2021-03-25 13:00:00|41515.8|41350|41157.7|40993.3|41515.8|41350|40908.5|40745.1|0
1616936400000|2021-03-28 13:00:00|41213.5|41048.9|40999.8|40836.2|41244.2|41079.6|40840.9|40677.9|0
1617022800000|2021-03-29 13:00:00|41181.9|41017.5|40559.2|40397.2|41281.2|41116.4|40475.9|40314.3|0
1617109200000|2021-03-30 13:00:00|40602.2|40440.2|40938.8|40775.4|41100.1|40936.1|40478|40316.4|0
1617195600000|2021-03-31 13:00:00|40995.9|40832.3|40555|40393.2|40995.9|40832.3|40482.1|40320.5|0
1617631200000|2021-04-05 14:00:00|40660|40497.6|40825.9|40662.9|40891.5|40728.3|40565.2|40403.2|0
1617717600000|2021-04-06 14:00:00|40732.9|40570.3|40883.2|40720|41251.8|41087.2|40732.9|40570.3|0
1617804000000|2021-04-07 14:00:00|41083.9|40919.9|41203.3|41038.9|41206.1|41041.7|40855.4|40692.4|0
1617890400000|2021-04-08 14:00:00|40796.7|40633.9|40880.4|40717.2|41221.7|41057.1|40752.9|40590.3|0
1618149600000|2021-04-11 14:00:00|40954.9|40791.5|41222.8|41058.2|41235.8|41071.2|40896.6|40733.4|0
1618236000000|2021-04-12 14:00:00|41388.4|41223.2|41086.3|40922.3|41557.5|41391.7|41086.3|40922.3|0
1618322400000|2021-04-13 14:00:00|41373.4|41208.2|41765|41598.2|41776.8|41610|41234.9|41070.3|0
1618408800000|2021-04-14 14:00:00|41145.1|40980.9|41664.8|41498.4|41718.1|41551.5|41042.8|40879|0
1618495200000|2021-04-15 14:00:00|41622.2|41456|41632.8|41466.6|41780.5|41613.7|41477.1|41311.5|0
1618754400000|2021-04-18 14:00:00|41670.9|41504.5|41619.6|41453.4|41872.4|41705.2|41518.4|41352.6|0
1618840800000|2021-04-19 14:00:00|41347.8|41182.8|41084.1|40920.1|41406.6|41241.4|41084.1|40920.1|0
1618927200000|2021-04-20 14:00:00|41137.2|40973|41531.6|41365.8|41545.4|41379.6|40867.1|40703.9|0
1619013600000|2021-04-21 14:00:00|41626.7|41460.5|42207|42038.6|42251|42082.4|41620.1|41453.9|0
1619100000000|2021-04-22 14:00:00|42306.6|42137.8|42286.6|42117.8|42586.2|42416.2|42013.3|41845.5|0
1619359200000|2021-04-25 14:00:00|42156.9|41988.7|42053.7|41885.9|42354.8|42185.8|42015.9|41848.1|0
1619445600000|2021-04-26 14:00:00|41978.4|41810.8|41656.5|41490.3|42003.5|41835.9|41614.5|41448.3|0
1619532000000|2021-04-27 14:00:00|41610.3|41444.1|42170.1|42001.7|42216.4|42047.8|41550.9|41385.1|0
1619618400000|2021-04-28 14:00:00|42246.7|42078.1|42495.4|42325.8|42564.9|42394.9|42187|42018.6|0
1619704800000|2021-04-29 14:00:00|41960.4|41792.8|41834.6|41667.6|42057.5|41889.7|41796.5|41629.7|0
1619964000000|2021-05-02 14:00:00|42102.1|41934.1|41804.7|41637.9|42218.4|42049.8|41712.3|41545.7|0
1620050400000|2021-05-03 14:00:00|41660.6|41494.2|41744.1|41577.5|41851.1|41684.1|41512.4|41346.6|0
1620136800000|2021-05-04 14:00:00|42003.1|41835.5|42213.2|42044.6|42524.9|42355.1|42003.1|41835.5|0
1620223200000|2021-05-05 14:00:00|42357.5|42188.5|41936.7|41769.3|42357.5|42188.5|41758.9|41592.1|0
1620309600000|2021-05-06 14:00:00|41590.7|41424.7|41577.7|41411.7|41973|41805.4|41510.2|41344.4|0
1620568800000|2021-05-09 14:00:00|41511|41345.2|41730.2|41563.6|41776.9|41610.1|41449.1|41283.7|0
1620655200000|2021-05-10 14:00:00|41477.3|41311.7|41603.3|41437.3|41628.8|41462.6|41263.2|41098.4|0
1620741600000|2021-05-11 14:00:00|41596.8|41430.8|41358.2|41193|41753|41586.4|41222.2|41057.6|0
1620828000000|2021-05-12 14:00:00|41865.5|41698.3|41753.9|41587.3|41958.9|41791.3|41592.7|41426.7|0
1620914400000|2021-05-13 14:00:00|41609.1|41442.9|41985.4|41817.8|42185.7|42017.3|41550.8|41385|0
1621173600000|2021-05-16 14:00:00|42108.4|41940.4|41886.7|41719.5|42298.7|42129.9|41836|41669|0
1621260000000|2021-05-17 14:00:00|41915.9|41748.5|41760.4|41593.6|42093|41925|41663.1|41496.7|0
1621346400000|2021-05-18 14:00:00|41409.8|41244.4|41310.4|41145.4|41475|41309.4|41043.6|40879.8|0
1621432800000|2021-05-19 14:00:00|41795.9|41629.1|41938.6|41771.2|42057.5|41889.7|41790.1|41623.3|0
1621519200000|2021-05-20 14:00:00|42545|42375.2|42575.8|42405.8|42784.3|42613.5|42399.9|42230.7|0
1621778400000|2021-05-23 14:00:00|42713|42542.4|43298.7|43125.9|43363.5|43190.3|42615.3|42445.1|0
1621864800000|2021-05-24 14:00:00|43417.7|43244.3|43636.7|43462.5|43684|43509.6|43381.3|43208.1|0
1621951200000|2021-05-25 14:00:00|43470.9|43297.3|43339.5|43166.5|43652.3|43478.1|43268.2|43095.4|0
1622037600000|2021-05-26 14:00:00|42865.1|42693.9|43267.3|43094.5|43273.9|43101.1|42865.1|42693.9|0
1622124000000|2021-05-27 14:00:00|43249|43076.4|43243.6|43071|43422.1|43248.7|43048.2|42876.4|0
1622383200000|2021-05-30 14:00:00|43490.6|43317|43448.8|43275.4|43770|43595.2|43448.8|43275.4|0
1622469600000|2021-05-31 14:00:00|43148.7|42976.5|43222.2|43049.6|43266.3|43093.5|42931.2|42759.8|0
1622556000000|2021-06-01 14:00:00|42861.5|42690.3|42948.2|42776.8|43083.4|42911.4|42581.7|42411.7|0
1622642400000|2021-06-02 14:00:00|43132.8|42960.6|42972.1|42800.5|43377.6|43204.4|42933.5|42762.1|0
1622728800000|2021-06-03 14:00:00|43108.9|42936.9|43594|43420|43679.7|43505.3|43108.9|42936.9|0
1622988000000|2021-06-06 14:00:00|43681.3|43506.9|43579.6|43405.6|43813.5|43638.5|43475.2|43301.6|0
1623074400000|2021-06-07 14:00:00|43798.3|43623.5|44013.2|43837.4|44085.2|43909.2|43763.5|43588.7|0
1623160800000|2021-06-08 14:00:00|44164.9|43988.5|43899|43723.8|44388.8|44211.6|43874.3|43699.1|0
1623247200000|2021-06-09 14:00:00|44347.4|44170.4|44175.7|43999.3|44663|44484.8|44129.6|43953.4|0
1623333600000|2021-06-10 14:00:00|44282.6|44105.8|44432.3|44254.9|44489.8|44312.2|44072.2|43896.2|0
1623679200000|2021-06-14 14:00:00|45021.4|44841.6|45309|45128.2|45507.8|45326.2|44954.3|44774.9|0
1623765600000|2021-06-15 14:00:00|45655.2|45473|45462.4|45281|45672.9|45490.5|45285.1|45104.3|0
1623852000000|2021-06-16 14:00:00|45035.6|44855.8|45490.4|45308.8|45565.8|45384|45022.1|44842.3|0
1623938400000|2021-06-17 14:00:00|46198.9|46014.5|46152.1|45967.9|46411.7|46226.5|46089.2|45905.2|0
1624197600000|2021-06-20 14:00:00|46005.7|45822.1|46091.3|45907.3|46244.2|46059.6|45681|45498.6|0
1624284000000|2021-06-21 14:00:00|45925.8|45742.4|45698|45515.6|45925.8|45742.4|45321.4|45140.4|0
1624370400000|2021-06-22 14:00:00|45447.6|45266.2|45033.6|44853.8|45632.4|45450.2|44982|44802.4|0
1624456800000|2021-06-23 14:00:00|44756|44577.4|44164|43987.6|44785.8|44607|44151|43974.8|0
1624543200000|2021-06-24 14:00:00|43878.6|43703.4|44171.8|43995.4|44251.1|44074.5|43830.2|43655.2|0
1624802400000|2021-06-27 14:00:00|44151.4|43975.2|44573|44395|44689.1|44510.7|44151.4|43975.2|0
1624888800000|2021-06-28 14:00:00|44657|44478.8|44826.9|44647.9|44862.4|44683.4|44333.8|44156.8|0
1624975200000|2021-06-29 14:00:00|44926.5|44747.1|44431.5|44254.1|45031.6|44851.8|44415.9|44238.5|0
1625061600000|2021-06-30 14:00:00|44186.6|44010.2|44086.5|43910.5|44553.7|44375.9|44061.2|43885.4|0
1625148000000|2021-07-01 14:00:00|44241.1|44064.5|44017|43841.2|44296.6|44119.8|43932.6|43757.2|0
1625407200000|2021-07-04 14:00:00|44042.3|43866.5|43733.2|43558.6|44126.6|43950.4|43720.5|43545.9|0
1625493600000|2021-07-05 14:00:00|43626.6|43452.4|42961.6|42790|43684.1|43509.7|42909.6|42738.4|0
1625580000000|2021-07-06 14:00:00|43622.1|43447.9|43610.4|43436.4|43828.4|43653.4|43458.3|43284.9|0
1625666400000|2021-07-07 14:00:00|43590.5|43416.5|43586.4|43412.4|43784.9|43610.1|43401.9|43228.7|0
1625752800000|2021-07-08 14:00:00|43385.8|43212.6|43008.4|42836.8|43478|43304.4|42703.1|42532.7|0
1626012000000|2021-07-11 14:00:00|43454.6|43281.2|43422.6|43249.2|43454.6|43281.2|43190.5|43018.1|0
1626098400000|2021-07-12 14:00:00|43420.7|43247.3|43608.9|43434.9|43786.9|43612.1|43383.7|43210.5|0
1626184800000|2021-07-13 14:00:00|43683.7|43509.3|43699|43524.6|43800.7|43625.9|43516.9|43343.1|0
1626271200000|2021-07-14 14:00:00|43468.9|43295.3|43017|42845.2|43544.9|43371.1|42981.3|42809.7|0
1626357600000|2021-07-15 14:00:00|43215.6|43043|43329.1|43156.1|43382.1|43208.9|43123|42950.8|0
1626616800000|2021-07-18 14:00:00|43739.6|43565|44170|43993.6|44266.3|44089.5|43689|43514.6|0
1626703200000|2021-07-19 14:00:00|44128.2|43952|44508.9|44331.3|44511.5|44333.9|43950.2|43774.8|0
1626789600000|2021-07-20 14:00:00|44947.3|44767.9|44955.3|44775.9|45123.2|44943|44862|44683|0
1626876000000|2021-07-21 14:00:00|45107.1|44927.1|44719.8|44541.2|45175.4|44995|44704.5|44526.1|0
1626962400000|2021-07-22 14:00:00|45242.5|45061.9|45473.9|45292.3|45474.7|45293.1|45234.8|45054.2|0
1627221600000|2021-07-25 14:00:00|45470.2|45288.6|45344.7|45163.7|45727.9|45545.3|45207|45026.6|0
1627308000000|2021-07-26 14:00:00|45140.1|44959.9|45038.5|44858.7|45140.1|44959.9|44777.5|44598.7|0
1627394400000|2021-07-27 14:00:00|45315.5|45134.6|44958.2|44778.8|45412.7|45231.5|44690.4|44512|0
1627480800000|2021-07-28 14:00:00|45028.9|44849.1|45200.4|45020|45240.5|45059.9|44993.1|44813.5|0
1627567200000|2021-07-29 14:00:00|45093.1|44913.1|44842.7|44663.7|45110.4|44930.4|44687.5|44509.1|0
1627826400000|2021-08-01 14:00:00|45381.7|45200.5|45570.9|45388.9|45690.7|45508.3|45354.4|45173.4|0
1627912800000|2021-08-02 14:00:00|45532.7|45350.9|45629|45446.8|45776.5|45593.7|45484|45302.4|0
1627999200000|2021-08-03 14:00:00|45541.9|45360.1|45441|45259.6|45597.9|45415.9|45212.5|45032.1|0
1628085600000|2021-08-04 14:00:00|45451.3|45269.9|45773.5|45590.7|45827|45644|45404.4|45223.2|0
1628172000000|2021-08-05 14:00:00|45893.8|45710.6|46054.8|45871|46068.5|45884.5|45779|45596.2|0
1628431200000|2021-08-08 14:00:00|46172.7|45988.3|46168.8|45984.4|46309.7|46124.9|46061.7|45877.9|0
1628517600000|2021-08-09 14:00:00|46261.9|46077.3|45968|45784.4|46362.3|46177.3|45828.6|45645.6|0
1628604000000|2021-08-10 14:00:00|46111.2|45927.2|45745.2|45562.6|46111.2|45927.2|45670.3|45487.9|0
1628690400000|2021-08-11 14:00:00|45792.5|45609.7|45311.7|45130.9|45792.5|45609.7|45236.9|45056.3|0
1628776800000|2021-08-12 14:00:00|45741.9|45559.3|46303.6|46118.8|46354|46169|45664.1|45481.9|0
1629036000000|2021-08-15 14:00:00|46052.7|45868.9|46329.6|46144.6|46416.8|46231.6|45893.6|45710.4|0
1629122400000|2021-08-16 14:00:00|46310.8|46126|46508.1|46322.5|46516.3|46330.7|46116.5|45932.5|0
1629208800000|2021-08-17 14:00:00|46766.9|46580.3|46258.8|46074.2|47128.7|46940.5|45847.1|45664.1|0
1629295200000|2021-08-18 14:00:00|46035.6|45851.8|47093.4|46905.4|47142.4|46954.2|45962.1|45778.7|0
1629381600000|2021-08-19 14:00:00|47321.4|47132.4|47255.4|47066.8|47598.1|47408.1|47214.9|47026.5|0
1629640800000|2021-08-22 14:00:00|47493.4|47303.8|47361.3|47172.3|47594.7|47404.7|47209|47020.6|0
1629727200000|2021-08-23 14:00:00|47336.3|47147.3|47492.6|47303|47526.6|47336.8|47242.8|47054.2|0
1629813600000|2021-08-24 14:00:00|47608.4|47418.4|47704.9|47514.5|47771.1|47580.3|47546.2|47356.4|0
1629900000000|2021-08-25 14:00:00|47357.8|47168.8|47263.6|47075|47418|47228.8|46935.3|46747.9|0
1629986400000|2021-08-26 14:00:00|47683.6|47493.2|47645.8|47455.6|47740.6|47550|47461.9|47272.5|0
1630245600000|2021-08-29 14:00:00|47619.1|47429.1|47582.3|47392.3|47619.1|47429.1|47225.9|47037.3|0
1630332000000|2021-08-30 14:00:00|47884.5|47693.3|47979.3|47787.7|48309.6|48116.8|47884.5|47693.3|0
1630418400000|2021-08-31 14:00:00|47358.7|47169.7|47532.3|47342.5|47705.7|47515.3|47204|47015.6|0
1630504800000|2021-09-01 14:00:00|47222.3|47033.7|47076.5|46888.5|47222.3|47033.7|46788.3|46601.5|0
1630591200000|2021-09-02 14:00:00|47358.2|47169.2|47381.8|47192.6|47582.5|47392.5|47277.8|47089|0
1630850400000|2021-09-05 14:00:00|46972.4|46784.8|47411.1|47221.9|47446.2|47256.8|46741.6|46555|0
1630936800000|2021-09-06 14:00:00|47637.6|47447.4|47811.2|47620.4|47892.9|47701.7|47441.3|47251.9|0
1631023200000|2021-09-07 14:00:00|47707|47516.6|47617.2|47427.2|47792.5|47601.7|47553|47363.2|0
1631109600000|2021-09-08 14:00:00|47793.3|47602.5|47163|46974.8|47860.7|47669.7|46946.2|46758.8|0
1631196000000|2021-09-09 14:00:00|47352.8|47163.8|46657.8|46471.6|47352.8|47163.8|46548.7|46362.9|0
1631455200000|2021-09-12 14:00:00|46685.6|46499.2|46845.9|46658.9|46908|46720.8|46623.2|46437|0
1631541600000|2021-09-13 14:00:00|46538|46352.2|46489.8|46304.2|46554.8|46369|46189.7|46005.3|0
1631628000000|2021-09-14 14:00:00|46751.1|46564.5|47027.1|46839.3|47156.8|46968.6|46541.2|46355.4|0
1631714400000|2021-09-15 14:00:00|47075.2|46887.2|47405.9|47216.7|47497.3|47307.7|46894.9|46707.7|0
1631800800000|2021-09-16 14:00:00|47540.2|47350.4|47475.9|47286.3|47677.7|47487.3|47315.6|47126.8|0
1632060000000|2021-09-19 14:00:00|47376.4|47187.2|47201.5|47013.1|47499.3|47309.7|46958.7|46771.3|0
1632146400000|2021-09-20 14:00:00|46879.1|46691.9|47448.7|47259.3|47651|47460.8|46840.7|46653.7|0
1632232800000|2021-09-21 14:00:00|47593.2|47403.2|47730.2|47539.6|47904.6|47713.4|47574.5|47384.5|0
1632319200000|2021-09-22 14:00:00|47680.7|47490.3|47866.7|47675.7|47877.8|47686.6|47608.9|47418.9|0
1632405600000|2021-09-23 14:00:00|47473|47283.4|47314.2|47125.4|47527.9|47338.1|47282.1|47093.3|0
1632664800000|2021-09-26 14:00:00|46849.4|46662.4|47016.5|46828.9|47372.9|47183.7|46648.8|46462.6|0
1632751200000|2021-09-27 14:00:00|45827.9|45644.9|45264|45083.4|45827.9|45644.9|45204.1|45023.7|0
1632837600000|2021-09-28 14:00:00|44329.7|44152.7|44209.5|44033.1|44583|44405|44130.2|43954|0
1632924000000|2021-09-29 14:00:00|44451.8|44274.4|45036.9|44857.1|45192.7|45012.3|44410.1|44232.9|0
1633010400000|2021-09-30 14:00:00|44687.8|44509.4|44436.9|44259.5|44958.4|44779|44345.3|44168.3|0
1633870800000|2021-10-10 13:00:00|44065.9|43889.9|43975.1|43799.5|44070.4|43894.4|43682.5|43508.1|0
1633957200000|2021-10-11 13:00:00|44152.1|43975.9|44404.7|44227.5|44475.9|44298.3|43812.2|43637.4|0
1634043600000|2021-10-12 13:00:00|44563.1|44385.3|44532.5|44354.7|44577.6|44399.6|44110.2|43934.2|0
1634130000000|2021-10-13 13:00:00|44852.7|44673.7|45101|44921|45249|45068.4|44756.6|44578|0
1634216400000|2021-10-14 13:00:00|45259.6|45079|45108.7|44928.7|45326.7|45145.7|44835.5|44656.5|0
1634475600000|2021-10-17 13:00:00|44959|44779.6|44500.9|44323.3|44972|44792.4|44396.7|44219.5|0
1634562000000|2021-10-18 13:00:00|44717.7|44539.1|44950.2|44770.8|44956.3|44776.9|44639.3|44461.1|0
1634648400000|2021-10-19 13:00:00|45186.1|45005.7|45193.3|45012.9|45442.2|45260.8|45132.7|44952.5|0
1634734800000|2021-10-20 13:00:00|44999.1|44819.5|44963.5|44784.1|45230.4|45049.8|44926.6|44747.2|0
1634821200000|2021-10-21 13:00:00|45120|44939.8|45144.7|44964.5|45455.8|45274.4|45052.1|44872.3|0
1635080400000|2021-10-24 13:00:00|45431.2|45249.8|45192.9|45012.5|45612.2|45430.2|45129.9|44949.7|0
1635166800000|2021-10-25 13:00:00|45237.5|45056.9|45250.5|45069.9|45430.8|45249.4|45137.1|44956.9|0
1635253200000|2021-10-26 13:00:00|45394.6|45213.4|45795.8|45613|45802.9|45620.1|45377.9|45196.7|0
1635339600000|2021-10-27 13:00:00|45831|45648|45759.8|45577.2|45987.4|45803.8|45619.9|45437.7|0
1635426000000|2021-10-28 13:00:00|46409.5|46224.3|45831.7|45648.7|46495.6|46310|45658.5|45476.3|0
1635685200000|2021-10-31 13:00:00|46083.9|45899.9|46546.6|46360.8|46600.3|46414.3|45996.8|45813.2|0
1635771600000|2021-11-01 13:00:00|46756.9|46570.3|46625.2|46439|46828.9|46641.9|46331.1|46146.1|0
1635858000000|2021-11-02 13:00:00|46997.9|46810.3|46962.4|46775|47367|47178|46884.5|46697.3|0
1635944400000|2021-11-03 13:00:00|47016.1|46828.5|47096.7|46908.7|47278.2|47089.4|46964.7|46777.3|0
1636030800000|2021-11-04 13:00:00|47538.9|47349.1|47574|47384|47631.5|47441.3|47408.9|47219.7|0
1636290000000|2021-11-07 13:00:00|47344.6|47155.6|46916.9|46729.7|47344.6|47155.6|46788.3|46601.5|0
1636376400000|2021-11-08 13:00:00|46855|46668|47288|47099.2|47501.1|47311.5|46855|46668|0
1636462800000|2021-11-09 13:00:00|47145.1|46956.9|46971.3|46783.7|47249.1|47060.5|46900.7|46713.5|0
1636549200000|2021-11-10 13:00:00|46696.3|46509.9|45949.5|45766.1|46696.3|46509.9|45785.4|45602.6|0
1636635600000|2021-11-11 13:00:00|45631.1|45448.9|45887.2|45704|46038.9|45855.1|45446.1|45264.7|0
1636894800000|2021-11-14 13:00:00|46205|46020.6|46356.1|46171.1|46634.7|46448.5|46205|46020.6|0
1636981200000|2021-11-15 13:00:00|46687.3|46500.9|45983.8|45800.2|46691.2|46504.8|45894.6|45711.4|0
1637067600000|2021-11-16 13:00:00|46390.6|46205.4|46345|46160|46787.9|46601.1|46151.4|45967.2|0
1637154000000|2021-11-17 13:00:00|46623.2|46437|46867.5|46680.5|47046.7|46858.9|46392.3|46207.1|0
1637240400000|2021-11-18 13:00:00|47127.5|46939.3|47244|47055.4|47266.1|47077.5|47053.7|46865.9|0
1637499600000|2021-11-21 13:00:00|47019.7|46831.9|47310.4|47121.6|47448.4|47259|46928.6|46741.2|0
1637586000000|2021-11-22 13:00:00|47262.8|47074.2|47372.1|47182.9|47378|47188.8|46987.8|46800.2|0
1637672400000|2021-11-23 13:00:00|47391|47201.8|47389.4|47200.2|47440.9|47251.5|47074.7|46886.7|0
1637758800000|2021-11-24 13:00:00|47518.6|47329|47474.7|47285.1|47552.9|47363.1|47040.9|46853.1|0
1637845200000|2021-11-25 13:00:00|47390.5|47201.3|46738.6|46552|47390.5|47201.3|46650.1|46463.9|0
1638104400000|2021-11-28 13:00:00|46820.6|46633.6|46449.4|46264|46905.3|46718.1|46429.2|46243.8|0
1638190800000|2021-11-29 13:00:00|46518.2|46332.4|46617.2|46431.2|47013.2|46825.6|46478.8|46293.2|0
1638277200000|2021-11-30 13:00:00|46438.2|46252.8|46537.5|46351.7|46805.6|46618.8|46248.9|46064.3|0
1638363600000|2021-12-01 13:00:00|46237.4|46052.8|46043.3|45859.5|46305.7|46120.9|45613|45431|0
1638450000000|2021-12-02 13:00:00|45900.1|45716.9|45162.6|44982.4|45900.1|45716.9|45141.7|44961.5|0
1638709200000|2021-12-05 13:00:00|44764.2|44585.6|45046.1|44866.3|45111.4|44931.4|44411.6|44234.4|0
1638795600000|2021-12-06 13:00:00|45773.9|45591.1|46034.8|45851|46065.2|45881.4|45434.7|45253.3|0
1638882000000|2021-12-07 13:00:00|46073.1|45889.1|46561.9|46376.1|46781.7|46594.9|45782.6|45599.8|0
1638968400000|2021-12-08 13:00:00|46674.8|46488.4|46657.4|46471.2|46917.5|46730.3|46355|46170|0
1639054800000|2021-12-09 13:00:00|45786.4|45603.6|45661.4|45479.2|46031.9|45848.1|45562.6|45380.8|0
1639314000000|2021-12-12 13:00:00|45892|45708.8|45746.2|45563.6|45935.1|45751.7|45591.2|45409.2|0
1639400400000|2021-12-13 13:00:00|45694.5|45512.1|45746.8|45564.2|45800.6|45617.8|45661.6|45479.4|0
1639486800000|2021-12-14 13:00:00|45523.3|45341.5|45477.5|45295.9|45523.3|45341.5|45348.3|45167.3|0
1639573200000|2021-12-15 13:00:00|43143|42970.8|43171|42998.6|43269.2|43096.4|42992|42820.4|0
1639659600000|2021-12-16 13:00:00|43131.1|42958.9|42901.7|42730.5|43160.4|42988.2|42828.7|42657.7|0
1639918800000|2021-12-19 13:00:00|42955.4|42784|43326.3|43153.3|43851.1|43676.1|42955.4|42784|0
1640005200000|2021-12-20 13:00:00|43397.9|43224.7|44866.5|44687.3|44928.1|44748.7|43292.3|43119.5|0
1640091600000|2021-12-21 13:00:00|45232.7|45052.1|45268.3|45087.5|45630|45447.8|44955.4|44776|0
1640178000000|2021-12-22 13:00:00|45506.2|45324.6|45325.5|45144.5|45541.5|45359.7|45186.9|45006.5|0
1640264400000|2021-12-23 13:00:00|45648.3|45466.1|45505.2|45323.6|45689|45506.6|45299.5|45118.7|0
1640696400000|2021-12-28 13:00:00|45971.7|45788.1|45725.5|45542.9|45971.7|45788.1|45508.1|45326.5|0
1640782800000|2021-12-29 13:00:00|45694.2|45511.8|45543.9|45362.1|45797.3|45614.5|45488.4|45306.8|0
1640869200000|2021-12-30 13:00:00|45546.3|45364.5|45375|45193.8|45558.5|45376.7|45287.4|45106.6|0
1641214800000|2022-01-03 13:00:00|45245.3|45064.7|45986|45802.4|45990.6|45807|45127.4|44947.2|0
1641301200000|2022-01-04 13:00:00|45774.8|45592|45154.2|44974|45836.6|45653.6|45131.9|44951.7|0
1641387600000|2022-01-05 13:00:00|44717.4|44538.8|43412.9|43239.5|44717.4|44538.8|43288.1|43115.3|0
1641474000000|2022-01-06 13:00:00|43764.7|43589.9|43756.1|43581.5|44142.8|43966.6|43577.5|43403.5|0
1641733200000|2022-01-09 13:00:00|43420.6|43247.2|43342.3|43169.3|43456|43282.6|43036.8|42865|0
1641819600000|2022-01-10 13:00:00|43432.4|43259|43201.3|43028.9|43622.7|43448.5|43166|42993.6|0
1641906000000|2022-01-11 13:00:00|43415.1|43241.7|43605|43431|43924.9|43749.5|43339.4|43166.4|0
1641992400000|2022-01-12 13:00:00|43657|43482.8|43164.5|42992.1|43657|43482.8|43075.3|42903.3|0
1642078800000|2022-01-13 13:00:00|42978|42806.4|42585.3|42415.3|43097.5|42925.5|42467.6|42298|0
1642338000000|2022-01-16 13:00:00|42615.3|42445.1|42837.7|42666.7|42903|42731.8|42538.3|42368.5|0
1642424400000|2022-01-17 13:00:00|42889.9|42718.7|42298.2|42129.4|42927.3|42755.9|42254.5|42085.9|0
1642510800000|2022-01-18 13:00:00|41867.3|41700.1|41652.5|41486.3|41905.9|41738.7|41554.4|41388.6|0
1642597200000|2022-01-19 13:00:00|41930.4|41763|41706.8|41540.4|41965.1|41797.5|41374.1|41208.9|0
1642683600000|2022-01-20 13:00:00|41525.3|41359.5|40701.1|40538.7|41655.8|41489.6|40546.8|40385|0
1642942800000|2022-01-23 13:00:00|40530|40368.2|40445.5|40284.1|40768.9|40606.1|40315.3|40154.3|0
1643029200000|2022-01-24 13:00:00|40329.1|40168.1|39726.5|39567.9|40357.2|40196|39494.9|39337.3|0
1643202000000|2022-01-26 13:00:00|40057.8|39897.8|38440.1|38286.7|40057.8|39897.8|37892|37740.8|0
1643288400000|2022-01-27 13:00:00|39121.3|38965.1|39442.2|39284.8|39550.6|39392.8|38642.8|38488.6|0
1643547600000|2022-01-30 13:00:00|39476.3|39318.7|39910.4|39751|39913.6|39754.2|39143.9|38987.7|0
1643634000000|2022-01-31 13:00:00|40002.8|39843.2|40246.8|40086.2|40366.7|40205.5|39657.8|39499.4|0
1643720400000|2022-02-01 13:00:00|40104.3|39944.3|40314.2|40153.2|40593.9|40431.9|39905.8|39746.4|0
1643806800000|2022-02-02 13:00:00|39941.1|39781.7|39684.5|39526.1|40112|39951.8|39505.9|39348.1|0
1643893200000|2022-02-03 13:00:00|40009.8|39850|39758|39599.2|40201.1|40040.7|39513.8|39356|0
1644152400000|2022-02-06 13:00:00|39592.9|39434.9|39444|39286.6|39822.3|39663.3|39377|39219.8|0
1644238800000|2022-02-07 13:00:00|39492.3|39334.7|39781.4|39622.6|39949.5|39790.1|39299.5|39142.7|0
1644325200000|2022-02-08 13:00:00|39925.6|39766.2|39728.4|39569.8|39937.5|39778.1|39179.6|39023.2|0
1644411600000|2022-02-09 13:00:00|40104|39944|39531.6|39373.8|40249.7|40089.1|39450.8|39293.4|0
1644498000000|2022-02-10 13:00:00|38859.8|38704.6|38798|38643.2|38990.1|38834.5|38638.2|38484|0
1644757200000|2022-02-13 13:00:00|38368.3|38215.1|38163.4|38011|38368.3|38215.1|38063.1|37911.1|0
1644843600000|2022-02-14 13:00:00|37660.7|37510.3|37936.9|37785.5|38134|37981.8|37581.4|37431.4|0
1644930000000|2022-02-15 13:00:00|39580.7|39422.7|40335|40174|40348.6|40187.6|39548|39390.2|0
1645016400000|2022-02-16 13:00:00|41266.6|41101.8|41297.8|41133|41699.4|41533|41010|40846.2|0
1645102800000|2022-02-17 13:00:00|40713.2|40550.6|40382|40220.8|40769|40606.2|40320.4|40159.4|0
1645362000000|2022-02-20 13:00:00|39799.4|39640.6|39744.2|39585.6|39808.3|39649.3|39293.5|39136.7|0
1645448400000|2022-02-21 13:00:00|39480.1|39322.5|39993.4|39833.8|39994.9|39835.3|39374|39216.8|0
1645534800000|2022-02-22 13:00:00|40256|40095.2|40583.3|40421.3|40601.9|40439.9|40140.3|39980.1|0
1645621200000|2022-02-23 13:00:00|40255|40094.4|40050.2|39890.4|40366.7|40205.5|39752.6|39594|0
1645707600000|2022-02-24 13:00:00|40346.5|40185.5|39679.7|39521.3|40452.7|40291.3|39661.1|39502.7|0
1645966800000|2022-02-27 13:00:00|39391.1|39233.9|39593.3|39435.3|39851.2|39692.2|39188.6|39032.2|0
1646053200000|2022-02-28 13:00:00|39996.2|39836.6|39992.2|39832.6|40277.1|40116.3|39923.5|39764.1|0
1646139600000|2022-03-01 13:00:00|39685.9|39527.5|39795.9|39637.1|40241.3|40080.7|39558.4|39400.4|0
1646226000000|2022-03-02 13:00:00|40031.3|39871.5|39332.1|39175.1|40083.1|39923.1|39306.5|39149.5|0
1646312400000|2022-03-03 13:00:00|39262.2|39105.4|39238.1|39081.5|39353.8|39196.6|38740.4|38585.8|0
1646571600000|2022-03-06 13:00:00|39093|38937|38036.7|37884.9|39093|38937|37977.4|37825.8|0
1646658000000|2022-03-07 13:00:00|38409.5|38256.1|38766.3|38611.5|39123.8|38967.6|38409.5|38256.1|0
1646744400000|2022-03-08 13:00:00|38730.3|38575.7|38942.3|38786.9|39045.9|38890.1|38337.6|38184.6|0
1646830800000|2022-03-09 13:00:00|39448|39290.6|39697.1|39538.7|39837.8|39678.8|39161.2|39004.8|0
1646917200000|2022-03-10 13:00:00|39741.7|39583.1|38866.6|38711.4|39790|39631.2|38768.2|38613.4|0
1647176400000|2022-03-13 13:00:00|39374.2|39217|39536.9|39379.1|39701.9|39543.5|39329.9|39172.9|0
1647262800000|2022-03-14 13:00:00|39549|39391.2|39883.4|39724.2|40021|39861.2|39405.9|39248.5|0
1647349200000|2022-03-15 13:00:00|40428.1|40266.7|40482.3|40320.7|40609.6|40447.4|40202.4|40042|0
1647435600000|2022-03-16 13:00:00|41163.9|40999.5|40940.7|40777.3|41267.3|41102.5|40741.4|40578.8|0
1647522000000|2022-03-17 13:00:00|40627.1|40464.9|40818.6|40655.6|40966.9|40803.3|40494.5|40332.9|0
1647781200000|2022-03-20 13:00:00|41130.4|40966.2|40600.8|40438.8|41311|41146|40515.9|40354.1|0
1647867600000|2022-03-21 13:00:00|40546.8|40385|40484.1|40322.5|40800.9|40638.1|40386.4|40225.2|0
1647954000000|2022-03-22 13:00:00|40637.1|40474.9|40565.7|40403.7|40727|40564.4|40429.6|40268.2|0
1648040400000|2022-03-23 13:00:00|39840.2|39681.2|40176.2|40015.8|40227|40066.4|39741.2|39582.6|0
1648126800000|2022-03-24 13:00:00|40202.5|40042.1|40016|39856.2|40292.6|40131.8|39835.1|39676.1|0
1648386000000|2022-03-27 13:00:00|39575.1|39417.1|39535.7|39377.9|39695.5|39537.1|39413.7|39256.3|0
1648472400000|2022-03-28 13:00:00|39897|39737.8|40243.6|40083|40296.7|40135.9|39897|39737.8|0
1648558800000|2022-03-29 13:00:00|40671.7|40509.3|40705.5|40543.1|40923.4|40760|40459.2|40297.6|0
1648645200000|2022-03-30 13:00:00|40748.5|40585.9|40602.8|40440.8|40855.2|40692.2|40520.1|40358.3|0
1648731600000|2022-03-31 13:00:00|40278.7|40117.9|40282.5|40121.7|40431.7|40270.3|40136.9|39976.7|0
1648994400000|2022-04-03 14:00:00|40514.8|40353|40447.5|40286.1|40647.7|40485.5|40354.5|40193.5|0
1649080800000|2022-04-04 14:00:00|40616.6|40454.4|40368.1|40206.9|40784.1|40621.3|40219.3|40058.7|0
1649167200000|2022-04-05 14:00:00|40467.7|40306.1|40248.7|40088.1|40479.6|40318|40159.7|39999.3|0
1649253600000|2022-04-06 14:00:00|40215.8|40055.2|40198.9|40038.5|40408.3|40246.9|40169.1|40008.7|0
1649340000000|2022-04-07 14:00:00|40403.9|40242.7|40221.6|40061|40439.4|40278|40164.4|40004|0
1648994400000|2022-04-03 14:00:00|40514.8|40353|40447.5|40286.1|40647.7|40485.5|40354.5|40193.5|0
1649080800000|2022-04-04 14:00:00|40616.6|40454.4|40368.1|40206.9|40784.1|40621.3|40219.3|40058.7|0
1649167200000|2022-04-05 14:00:00|40467.7|40306.1|40248.7|40088.1|40479.6|40318|40159.7|39999.3|0
1649253600000|2022-04-06 14:00:00|40215.8|40055.2|40198.9|40038.5|40408.3|40246.9|40169.1|40008.7|0
1649340000000|2022-04-07 14:00:00|40403.9|40242.7|40221.6|40061|40439.4|40278|40164.4|40004|0
1649599200000|2022-04-10 14:00:00|40162.4|40002|40172.4|40012|40243.5|40082.9|40013|39853.2|0
1649685600000|2022-04-11 14:00:00|39996.9|39837.3|39516|39358.2|40064.7|39904.7|39463.1|39305.5|0
1649772000000|2022-04-12 14:00:00|39610.7|39452.5|39815.8|39656.8|39845.6|39686.6|39584.3|39426.3|0
1649858400000|2022-04-13 14:00:00|39739.1|39580.5|39936.8|39777.4|40061.8|39901.8|39716.8|39558.2|0
1650290400000|2022-04-18 14:00:00|39814.3|39655.3|39692.1|39533.7|39950.5|39791.1|39614.5|39456.3|0
1650376800000|2022-04-19 14:00:00|40782.8|40620|40763.8|40601|41167.6|41003.2|40650.2|40488|0
1650463200000|2022-04-20 14:00:00|40887.1|40723.9|41359.6|41194.4|41391.8|41226.6|40849.8|40686.8|0
1650549600000|2022-04-21 14:00:00|41150.7|40986.5|41532.9|41367.1|41657.2|41491|41108.4|40944.2|0
1650895200000|2022-04-25 14:00:00|41458.5|41292.9|41339.6|41174.6|41498.1|41332.5|41175.4|41011|0
1650981600000|2022-04-26 14:00:00|40805.8|40643|40675.5|40513.1|40994.4|40830.8|40644.1|40481.9|0
1651068000000|2022-04-27 14:00:00|40887|40723.8|40881.3|40718.1|41020.2|40856.4|40820.9|40657.9|0
1651154400000|2022-04-28 14:00:00|40972.7|40809.1|41325.4|41160.4|41344.7|41179.7|40780|40617.2|0
1650895200000|2022-04-25 14:00:00|41458.5|41292.9|41339.6|41174.6|41498.1|41332.5|41175.4|41011|0
1650981600000|2022-04-26 14:00:00|40805.8|40643|40675.5|40513.1|40994.4|40830.8|40644.1|40481.9|0
1651068000000|2022-04-27 14:00:00|40887|40723.8|40881.3|40718.1|41020.2|40856.4|40820.9|40657.9|0
1651154400000|2022-04-28 14:00:00|40972.7|40809.1|41325.4|41160.4|41344.7|41179.7|40780|40617.2|0
1651413600000|2022-05-01 14:00:00|40771.2|40608.4|40741.9|40579.3|40829.8|40666.8|40164.2|40003.8|0
1651500000000|2022-05-02 14:00:00|40621.9|40459.7|41064.6|40900.6|41442|41276.6|40498.6|40337|0
1651586400000|2022-05-03 14:00:00|41147.2|40983|41189|41024.6|41239.8|41075.2|40933.3|40769.9|0
1651672800000|2022-05-04 14:00:00|41386.9|41221.7|41410|41244.6|41487.4|41321.8|41147.9|40983.7|0
1651759200000|2022-05-05 14:00:00|40305.7|40144.7|40300.9|40140.1|40485.6|40324|39875.6|39716.4|0
1652018400000|2022-05-08 14:00:00|40609.5|40447.3|40291.6|40130.8|40801.2|40638.4|40221.6|40061|0
1652104800000|2022-05-09 14:00:00|40366.9|40205.7|40072.5|39912.5|40398.7|40237.5|39626.1|39467.9|0
1651413600000|2022-05-01 14:00:00|40771.2|40608.4|40741.9|40579.3|40829.8|40666.8|40164.2|40003.8|0
1651500000000|2022-05-02 14:00:00|40621.9|40459.7|41064.6|40900.6|41442|41276.6|40498.6|40337|0
1651586400000|2022-05-03 14:00:00|41147.2|40983|41189|41024.6|41239.8|41075.2|40933.3|40769.9|0
1651672800000|2022-05-04 14:00:00|41386.9|41221.7|41410|41244.6|41487.4|41321.8|41147.9|40983.7|0
1651759200000|2022-05-05 14:00:00|40305.7|40144.7|40300.9|40140.1|40485.6|40324|39875.6|39716.4|0
1652018400000|2022-05-08 14:00:00|40609.5|40447.3|40291.6|40130.8|40801.2|40638.4|40221.6|40061|0
1652104800000|2022-05-09 14:00:00|40366.9|40205.7|40072.5|39912.5|40398.7|40237.5|39626.1|39467.9|0
1652191200000|2022-05-10 14:00:00|40742.4|40579.8|40930.9|40767.5|41052.8|40889|40389.6|40228.4|0
1652277600000|2022-05-11 14:00:00|40418.2|40256.8|40106.2|39946|40418.2|40256.8|39987.5|39827.9|0
1652364000000|2022-05-12 14:00:00|40587|40425|41436.9|41271.5|41525|41359.2|40567.1|40405.1|0
1652623200000|2022-05-15 14:00:00|41140.7|40976.5|41110.1|40945.9|41460.3|41294.7|41073.7|40909.7|0
1652709600000|2022-05-16 14:00:00|40666.6|40504.2|40695.4|40533|40791.6|40628.8|40528.7|40366.9|0
1652796000000|2022-05-17 14:00:00|40782.2|40619.4|40733.2|40570.6|41037.6|40873.8|40668.6|40506.2|0
1652882400000|2022-05-18 14:00:00|40405.5|40244.3|40867.4|40704.2|41037.8|40874|40383.2|40222|0
1652968800000|2022-05-19 14:00:00|40905.8|40742.6|41024.3|40860.5|41262.4|41097.6|40847.8|40684.8|0
1653228000000|2022-05-22 14:00:00|41004.6|40841|40983.6|40820|41035.1|40871.3|40707.2|40544.6|0
1653314400000|2022-05-23 14:00:00|40738.5|40575.9|40907.5|40744.1|41045.1|40881.3|40575.6|40413.6|0
1653400800000|2022-05-24 14:00:00|40712.4|40549.8|40799.7|40636.9|40920.8|40757.4|40582.6|40420.6|0
1653487200000|2022-05-25 14:00:00|40540.2|40378.4|40515.3|40353.5|40790.5|40627.7|40417.2|40255.8|0
1653573600000|2022-05-26 14:00:00|40762.7|40599.9|40529.6|40367.8|40848.8|40685.8|40323.1|40162.1|0
1652623200000|2022-05-15 14:00:00|41140.7|40976.5|41110.1|40945.9|41460.3|41294.7|41073.7|40909.7|0
1652709600000|2022-05-16 14:00:00|40666.6|40504.2|40695.4|40533|40791.6|40628.8|40528.7|40366.9|0
1652796000000|2022-05-17 14:00:00|40782.2|40619.4|40733.2|40570.6|41037.6|40873.8|40668.6|40506.2|0
1652882400000|2022-05-18 14:00:00|40405.5|40244.3|40867.4|40704.2|41037.8|40874|40383.2|40222|0
1652968800000|2022-05-19 14:00:00|40905.8|40742.6|41024.3|40860.5|41262.4|41097.6|40847.8|40684.8|0
1653228000000|2022-05-22 14:00:00|41004.6|40841|40983.6|40820|41035.1|40871.3|40707.2|40544.6|0
1653314400000|2022-05-23 14:00:00|40738.5|40575.9|40907.5|40744.1|41045.1|40881.3|40575.6|40413.6|0
1653400800000|2022-05-24 14:00:00|40712.4|40549.8|40799.7|40636.9|40920.8|40757.4|40582.6|40420.6|0
1653487200000|2022-05-25 14:00:00|40540.2|40378.4|40515.3|40353.5|40790.5|40627.7|40417.2|40255.8|0
1653573600000|2022-05-26 14:00:00|40762.7|40599.9|40529.6|40367.8|40848.8|40685.8|40323.1|40162.1|0
1653832800000|2022-05-29 14:00:00|40634.6|40472.4|41157.9|40993.5|41200.8|41036.4|40572.2|40410.2|0
1653919200000|2022-05-30 14:00:00|41240.9|41076.3|41094.7|40930.7|41266.3|41101.5|40955.9|40792.5|0
1654005600000|2022-05-31 14:00:00|41074.2|40910.2|40857.2|40694|41074.2|40910.2|40790.5|40627.7|0
1654092000000|2022-06-01 14:00:00|40352.5|40191.5|40144.4|39984.2|40390.8|40229.6|40087.7|39927.7|0
1654178400000|2022-06-02 14:00:00|40266|40105.2|40264.8|40104|40481.4|40319.8|40142.7|39982.5|0
1654437600000|2022-06-05 14:00:00|40371.4|40210.2|40394.2|40233|40559.1|40397.1|40270.6|40109.8|0
1654524000000|2022-06-06 14:00:00|40066.2|39906.2|39707.2|39548.6|40159.1|39998.7|39526.7|39368.9|0
1654610400000|2022-06-07 14:00:00|40063.7|39903.7|40382.4|40221.2|40641.7|40479.5|40002.1|39842.5|0
1654696800000|2022-06-08 14:00:00|40314.6|40153.6|40460.1|40298.5|40628.4|40466.2|40285|40124.2|0
1654783200000|2022-06-09 14:00:00|40218.8|40058.2|40267.6|40106.8|40560.9|40398.9|40112.6|39952.4|0
1655128800000|2022-06-13 14:00:00|38887.1|38731.9|38931.6|38776.2|38982.8|38827.2|38187.1|38034.7|0
1655215200000|2022-06-14 14:00:00|38494.7|38341.1|38422.1|38268.7|38769.1|38614.3|38204|38051.4|0
1655301600000|2022-06-15 14:00:00|38592.5|38438.5|38198.1|38045.7|38685.1|38530.7|38137.3|37985.1|0
1655388000000|2022-06-16 14:00:00|37754.5|37603.7|37799.9|37649.1|37825|37674|37533.5|37383.7|0
1655647200000|2022-06-19 14:00:00|38056.1|37904.1|38668.7|38514.3|38746.8|38592.2|38029.7|37877.9|0
1655733600000|2022-06-20 14:00:00|38670.3|38515.9|38351.8|38198.6|38670.3|38515.9|38123.5|37971.3|0
1655820000000|2022-06-21 14:00:00|38571|38417|38415.5|38262.1|38670.6|38516.2|38294.9|38142.1|0
1655906400000|2022-06-22 14:00:00|38652.4|38498|39242.9|39086.3|39342.6|39185.6|38645.4|38491.2|0
1655992800000|2022-06-23 14:00:00|39497.8|39340.2|39776.2|39617.4|39837.4|39678.4|39264.7|39107.9|0
1656252000000|2022-06-26 14:00:00|39828.3|39669.3|40228.9|40068.3|40304.9|40144.1|39788.4|39629.6|0
1656338400000|2022-06-27 14:00:00|40156.1|39995.7|40244.1|40083.5|40413|40251.6|39972.6|39813|0
1656424800000|2022-06-28 14:00:00|39697.7|39539.3|39861.3|39702.1|39909.2|39749.8|39329.9|39172.9|0
1656511200000|2022-06-29 14:00:00|39799.9|39641.1|39770.5|39611.7|40172.5|40012.1|39698.5|39540.1|0
1656597600000|2022-06-30 14:00:00|39689.9|39531.5|39842.4|39683.4|40084.9|39924.9|39689.9|39531.5|0
1656856800000|2022-07-03 14:00:00|40439.2|40277.8|40404.7|40243.5|40704.9|40542.5|40290.2|40129.4|0
1656943200000|2022-07-04 14:00:00|40567.9|40405.9|40825.7|40662.7|41013.6|40849.8|40400.4|40239.2|0
1657029600000|2022-07-05 14:00:00|41341|41176|41703|41536.6|41852.4|41685.4|41341|41176|0
1657116000000|2022-07-06 14:00:00|41360.1|41194.9|41641.8|41475.6|41761.5|41594.7|41354.3|41189.3|0
1657202400000|2022-07-07 14:00:00|41595.6|41429.6|41807.2|41640.4|41883.1|41715.9|41449.2|41283.8|0
1657461600000|2022-07-10 14:00:00|41914.3|41746.9|41849.3|41682.3|41922.2|41754.8|41688.5|41522.1|0
1657548000000|2022-07-11 14:00:00|42397.4|42228.2|42290.7|42121.9|42540.6|42370.8|42107.5|41939.5|0
1657634400000|2022-07-12 14:00:00|42266.1|42097.3|42310.2|42141.2|42585.2|42415.2|42266.1|42097.3|0
1657720800000|2022-07-13 14:00:00|42390.7|42221.5|42845.3|42674.3|42888.4|42717.2|42312.4|42143.4|0
1657807200000|2022-07-14 14:00:00|42837.3|42666.3|43214.1|43041.5|43315.5|43142.5|42837.3|42666.3|0
1658066400000|2022-07-17 14:00:00|43042|42870.2|42974|42802.4|43212|43039.4|42723.5|42552.9|0
1658152800000|2022-07-18 14:00:00|42409.1|42239.9|42011.4|41843.6|42535.2|42365.4|41995.3|41827.7|0
1658239200000|2022-07-19 14:00:00|42302.4|42133.6|42345.6|42176.6|42769.7|42598.9|42154.6|41986.4|0
1658325600000|2022-07-20 14:00:00|42700.9|42530.5|43084.2|42912.2|43088.9|42916.9|42594.1|42424.1|0
1658412000000|2022-07-21 14:00:00|43098.9|42926.9|43044.3|42872.5|43297.2|43124.4|42843|42672|0
1658671200000|2022-07-24 14:00:00|43269|43096.2|42571.5|42401.5|43269|43096.2|42521.9|42352.1|0
1658757600000|2022-07-25 14:00:00|42353.1|42184.1|42271.6|42102.8|42425.8|42256.4|42013.2|41845.4|0
1658844000000|2022-07-26 14:00:00|42622.8|42452.6|42822.8|42651.8|42968.9|42797.3|42603.6|42433.6|0
1658930400000|2022-07-27 14:00:00|43007.3|42835.7|42700.6|42530.2|43007.3|42835.7|42404.4|42235.2|0
1659016800000|2022-07-28 14:00:00|43265.1|43092.3|42860.7|42689.5|43378.2|43205|42687.6|42517.2|0
1659276000000|2022-07-31 14:00:00|42813.1|42642.1|43438.4|43265|43452.2|43278.8|42813.1|42642.1|0
1659362400000|2022-08-01 14:00:00|43543|43369.2|43604.5|43430.5|43733.6|43559|43140.7|42968.5|0
1659448800000|2022-08-02 14:00:00|43422.7|43249.3|43569.2|43395.2|43740.1|43565.5|43417|43243.6|0
1659535200000|2022-08-03 14:00:00|43805.8|43631|43496.3|43322.7|43812.9|43637.9|43415.1|43241.7|0
1659621600000|2022-08-04 14:00:00|43381.3|43208.1|44016.1|43840.3|44016.7|43840.9|43381.3|43208.1|0
1659880800000|2022-08-07 14:00:00|43641.1|43466.9|43658.4|43484.2|44007.6|43832|43559.4|43385.6|0
1659967200000|2022-08-08 14:00:00|43894|43718.8|43798.9|43624.1|43987.6|43812|43573.7|43399.7|0
1660053600000|2022-08-09 14:00:00|43369.6|43196.4|43101|42929|43475.9|43302.3|43051|42879.2|0
1660140000000|2022-08-10 14:00:00|43547.6|43373.8|43629.7|43455.5|43681|43506.6|43246.7|43074.1|0
1660226400000|2022-08-11 14:00:00|42993.5|42821.9|42956.4|42785|43210.9|43038.5|42818.4|42647.4|0
1660485600000|2022-08-14 14:00:00|43164.4|42992|43139.1|42966.9|43323.8|43150.8|42913.8|42742.4|0
1660572000000|2022-08-15 14:00:00|43317.7|43144.7|43519|43345.2|43900.2|43725|43272.5|43099.7|0
1660658400000|2022-08-16 14:00:00|41861.7|41694.5|43137.6|42965.4|43250.4|43077.8|41861.7|41694.5|0
1660744800000|2022-08-17 14:00:00|43274.8|43102|43790.9|43616.1|44005.8|43830.2|43206.2|43033.8|0
1660831200000|2022-08-18 14:00:00|43436.6|43263.2|43336.3|43163.3|43549.5|43375.7|43271.7|43098.9|0
1661090400000|2022-08-21 14:00:00|43080.2|42908.2|43266.7|43093.9|43468.8|43295.2|43041.2|42869.4|0
1661176800000|2022-08-22 14:00:00|42874.8|42703.6|42615.1|42444.9|42926.1|42754.7|42515.5|42345.7|0
1661263200000|2022-08-23 14:00:00|42268.8|42100|42542.3|42372.5|42784.8|42614|42096.1|41928.1|0
1661349600000|2022-08-24 14:00:00|42328.5|42159.5|42751.7|42581.1|42871.4|42700.2|42295.4|42126.6|0
1661436000000|2022-08-25 14:00:00|43068.4|42896.4|43335.5|43162.5|43465.4|43291.8|43019.3|42847.5|0