1332075600000|2012-03-18 13:00:00|3823.6|3808.4|3822.8|3807.6|3833|3817.6|3815.9|3800.7|0
1332162000000|2012-03-19 13:00:00|3791.4|3776.2|3774.4|3759.4|3795.2|3780|3771.4|3756.4|0
1332248400000|2012-03-20 13:00:00|3758.4|3743.4|3756.9|3741.9|3760.7|3745.7|3737.6|3722.6|0
1332334800000|2012-03-21 13:00:00|3747.9|3732.9|3744.7|3729.7|3755.7|3740.7|3740.4|3725.4|0
1332421200000|2012-03-22 13:00:00|3725.6|3710.8|3741.8|3726.8|3745.9|3730.9|3712|3697.2|0
1332680400000|2012-03-25 13:00:00|3745.5|3730.5|3750.8|3735.8|3769.5|3754.5|3745.5|3730.5|0
1332766800000|2012-03-26 13:00:00|3779.2|3764.2|3771.9|3756.9|3786.7|3771.5|3759.9|3744.9|0
1332853200000|2012-03-27 13:00:00|3773.9|3758.9|3804.2|3789|3810.1|3794.9|3772|3757|0
1332939600000|2012-03-28 13:00:00|3792.4|3777.2|3781.4|3766.4|3800.9|3785.7|3776.1|3761.1|0
1333026000000|2012-03-29 13:00:00|3779.3|3764.3|3803.5|3788.3|3813|3797.8|3777.5|3762.5|0
1333288800000|2012-04-01 14:00:00|3811.9|3796.7|3767.9|3752.9|3815.3|3800.1|3762.7|3747.7|0
1333375200000|2012-04-02 14:00:00|3775.9|3760.9|3760.5|3745.5|3776.8|3761.8|3758|3743|0
1333461600000|2012-04-03 14:00:00|3747.3|3732.3|3725.5|3710.7|3747.3|3732.3|3714.7|3699.9|0
1333548000000|2012-04-04 14:00:00|3707.2|3692.4|3708|3693.2|3719.8|3705|3691|3676.2|0
1333980000000|2012-04-09 14:00:00|3671.3|3656.7|3697.3|3682.5|3699.8|3685|3670.1|3655.5|0
1334066400000|2012-04-10 14:00:00|3667.1|3652.5|3658.4|3643.8|3672|3657.4|3652.7|3638.1|0
1334152800000|2012-04-11 14:00:00|3661|3646.4|3685.4|3670.6|3689.1|3674.3|3661|3646.4|0
1334239200000|2012-04-12 14:00:00|3731.4|3716.6|3709.8|3695|3733.1|3718.1|3706.1|3691.3|0
1334498400000|2012-04-15 14:00:00|3684.2|3669.4|3709.2|3694.4|3720|3705.2|3684.2|3669.4|0
1334584800000|2012-04-16 14:00:00|3714|3699.2|3697.9|3683.1|3733.5|3718.5|3696.7|3681.9|0
1334671200000|2012-04-17 14:00:00|3739.6|3724.6|3735.5|3720.5|3755.7|3740.7|3735.5|3720.5|0
1334757600000|2012-04-18 14:00:00|3750.2|3735.2|3745.2|3730.2|3764.6|3749.6|3744.7|3729.7|0
1334844000000|2012-04-19 14:00:00|3743|3728|3725.6|3710.8|3745.6|3730.6|3721.5|3706.7|0
1335103200000|2012-04-22 14:00:00|3724.3|3709.5|3709.1|3694.3|3730|3715.2|3708.3|3693.5|0
1335189600000|2012-04-23 14:00:00|3708.2|3693.4|3705.8|3691|3731.3|3716.5|3704.9|3690.1|0
1335362400000|2012-04-25 14:00:00|3748.4|3733.4|3730.7|3715.9|3753.3|3738.3|3729.6|3714.8|0
1335448800000|2012-04-26 14:00:00|3742.1|3727.1|3732.9|3717.9|3742.6|3727.6|3723.9|3709.1|0
1335708000000|2012-04-29 14:00:00|3753.1|3738.1|3758.9|3743.9|3765.2|3750.2|3751.7|3736.7|0
1335794400000|2012-04-30 14:00:00|3757.7|3742.7|3773.5|3758.5|3786.9|3771.7|3754.9|3739.9|0
1335880800000|2012-05-01 14:00:00|3795.8|3780.6|3775.3|3760.3|3797.4|3782.2|3773.9|3758.9|0
1335967200000|2012-05-02 14:00:00|3774.5|3759.5|3758.4|3743.4|3775.3|3760.3|3754.7|3739.7|0
1336053600000|2012-05-03 14:00:00|3734.4|3719.4|3697.3|3682.5|3737.2|3722.2|3689.4|3674.6|0
1336312800000|2012-05-06 14:00:00|3631.1|3616.7|3616.7|3602.3|3638.2|3623.6|3615.7|3601.3|0
1336399200000|2012-05-07 14:00:00|3629|3614.6|3633.8|3619.2|3636.8|3622.2|3621.8|3607.4|0
1336485600000|2012-05-08 14:00:00|3613.5|3599.1|3573.7|3559.5|3614.2|3599.8|3564.4|3550.2|0
1336572000000|2012-05-09 14:00:00|3592.5|3578.1|3616.7|3602.3|3634.8|3620.2|3592.5|3578.1|0
1336658400000|2012-05-10 14:00:00|3630.6|3616.2|3620.3|3605.9|3634.2|3619.6|3607.2|3592.8|0
1336917600000|2012-05-13 14:00:00|3632.8|3618.2|3624.2|3609.8|3636.7|3622.1|3621.3|3606.9|0
1337004000000|2012-05-14 14:00:00|3604.3|3589.9|3594.2|3579.8|3607|3592.6|3590.6|3576.2|0
1337090400000|2012-05-15 14:00:00|3548|3533.8|3483.8|3469.8|3548|3533.8|3479.6|3465.8|0
1337176800000|2012-05-16 14:00:00|3467.4|3453.6|3483.6|3469.6|3488.5|3474.5|3456|3442.2|0
1337263200000|2012-05-17 14:00:00|3432.4|3418.6|3392.3|3378.7|3432.8|3419|3386.4|3372.8|0
1337522400000|2012-05-20 14:00:00|3411.6|3398|3382.1|3368.5|3426.7|3413.1|3354.1|3340.7|0
1337608800000|2012-05-21 14:00:00|3424.2|3410.6|3451.9|3438.1|3455.4|3441.6|3419.4|3405.8|0
1337695200000|2012-05-22 14:00:00|3444.3|3430.5|3410.4|3396.8|3444.7|3430.9|3404.2|3390.6|0
1337781600000|2012-05-23 14:00:00|3414|3400.4|3394.5|3380.9|3428.9|3415.3|3388.1|3374.5|0
1337868000000|2012-05-24 14:00:00|3395.7|3382.1|3378.9|3365.5|3405.3|3391.7|3365.6|3352.2|0
1338127200000|2012-05-27 14:00:00|3382|3368.4|3396.5|3382.9|3396.5|3382.9|3366.3|3352.9|0
1338213600000|2012-05-28 14:00:00|3375.6|3362.2|3431.1|3417.5|3443.6|3429.8|3368.9|3355.5|0
1338300000000|2012-05-29 14:00:00|3401.9|3388.3|3416|3402.4|3418.4|3404.8|3389.5|3375.9|0
1338386400000|2012-05-30 14:00:00|3385|3371.4|3439.7|3425.9|3443.3|3429.5|3380.6|3367.2|0
1338472800000|2012-05-31 14:00:00|3436.3|3422.5|3399.2|3385.6|3436.3|3422.5|3389.1|3375.5|0
1338732000000|2012-06-03 14:00:00|3335.4|3322|3314|3300.8|3335.4|3322|3314|3300.8|0
1338818400000|2012-06-04 14:00:00|3323.2|3310|3338.7|3325.3|3341.2|3327.8|3319.2|3306|0
1338904800000|2012-06-05 14:00:00|3357.4|3344|3324.8|3311.6|3357.4|3344|3323.8|3310.6|0
1338991200000|2012-06-06 14:00:00|3364.8|3351.4|3324.2|3311|3367.6|3354.2|3322.8|3309.6|0
1339077600000|2012-06-07 14:00:00|3321|3307.8|3269.5|3256.5|3322.5|3309.3|3265.8|3252.8|0
1339423200000|2012-06-11 14:00:00|3291.3|3278.1|3293.3|3280.1|3308.5|3295.3|3285.1|3271.9|0
1339509600000|2012-06-12 14:00:00|3296|3282.8|3273.9|3260.9|3299.7|3286.5|3254|3241|0
1339596000000|2012-06-13 14:00:00|3263.8|3250.8|3254.7|3241.7|3263.8|3250.8|3238|3225|0
1339682400000|2012-06-14 14:00:00|3269.6|3256.6|3264.2|3251.2|3274.6|3261.6|3253.4|3240.4|0
1339941600000|2012-06-17 14:00:00|3305.2|3292|3336.1|3322.7|3338.2|3324.8|3300.7|3287.5|0
1340028000000|2012-06-18 14:00:00|3307.6|3294.4|3301.5|3288.3|3311.5|3298.3|3295.7|3282.5|0
1340114400000|2012-06-19 14:00:00|3319.3|3306.1|3296.3|3283.1|3320.5|3307.3|3283.9|3270.7|0
1340200800000|2012-06-20 14:00:00|3288.4|3275.2|3271|3258|3288.4|3275.2|3264.4|3251.4|0
1340287200000|2012-06-21 14:00:00|3247.1|3234.1|3240.6|3227.6|3253.4|3240.4|3236.5|3223.5|0
1340546400000|2012-06-24 14:00:00|3218.7|3205.9|3201|3188.2|3218.7|3205.9|3179|3166.4|0
1340632800000|2012-06-25 14:00:00|3193.4|3180.6|3170.1|3157.5|3198.7|3185.9|3165.3|3152.7|0
1340719200000|2012-06-26 14:00:00|3175.8|3163.2|3189.3|3176.5|3189.6|3176.8|3164.7|3152.1|0
1340805600000|2012-06-27 14:00:00|3219.9|3207.1|3194.1|3181.3|3224.1|3211.3|3189.8|3177|0
1340892000000|2012-06-28 14:00:00|3193.5|3180.7|3250.8|3237.8|3272.7|3259.7|3192.5|3179.7|0
1341151200000|2012-07-01 14:00:00|3269.2|3256.2|3274|3261|3293.2|3280|3253.7|3240.7|0
1341237600000|2012-07-02 14:00:00|3268|3255|3258.7|3245.7|3271.6|3258.6|3253.8|3240.8|0
1341324000000|2012-07-03 14:00:00|3274.9|3261.9|3288.4|3275.2|3289|3275.8|3268.7|3255.7|0
1341410400000|2012-07-04 14:00:00|3296.3|3283.1|3291.4|3278.2|3304.2|3291|3284.9|3271.7|0
1341496800000|2012-07-05 14:00:00|3286|3272.8|3280.8|3267.8|3288.4|3275.2|3270.9|3257.9|0
1341756000000|2012-07-08 14:00:00|3260.9|3247.9|3258|3245|3268.9|3255.9|3247.9|3234.9|0
1341842400000|2012-07-09 14:00:00|3256.4|3243.4|3221.9|3209.1|3256.9|3243.9|3211|3198.2|0
1341928800000|2012-07-10 14:00:00|3207.2|3194.4|3186.5|3173.7|3210.1|3197.3|3181.8|3169|0
1342015200000|2012-07-11 14:00:00|3198.4|3185.6|3191.5|3178.7|3206.4|3193.6|3185.8|3173|0
1342101600000|2012-07-12 14:00:00|3194.1|3181.3|3193.1|3180.3|3215.4|3202.6|3189.5|3176.7|0
1342360800000|2012-07-15 14:00:00|3221|3208.2|3199.9|3187.1|3233.6|3220.6|3193.6|3180.8|0
1342447200000|2012-07-16 14:00:00|3198.2|3185.4|3202.3|3189.5|3214.4|3201.6|3197.7|3184.9|0
1342533600000|2012-07-17 14:00:00|3214.2|3201.4|3217.2|3204.4|3225.2|3212.4|3210.2|3197.4|0
1342620000000|2012-07-18 14:00:00|3256.2|3243.2|3252.3|3239.3|3256.3|3243.3|3232.4|3219.4|0
1342706400000|2012-07-19 14:00:00|3259.3|3246.3|3286.9|3273.7|3294|3280.8|3258.4|3245.4|0
1342965600000|2012-07-22 14:00:00|3255.5|3242.5|3222.2|3209.4|3258.8|3245.8|3217.8|3205|0
1343052000000|2012-07-23 14:00:00|3214.4|3201.6|3192.6|3179.8|3215.9|3203.1|3187.4|3174.6|0
1343138400000|2012-07-24 14:00:00|3152.8|3140.2|3168.6|3156|3168.7|3156.1|3141|3128.4|0
1343224800000|2012-07-25 14:00:00|3176.2|3163.6|3190.2|3177.4|3194.8|3182|3171.3|3158.7|0
1343311200000|2012-07-26 14:00:00|3223.3|3210.5|3235.2|3222.2|3235.8|3222.8|3215.2|3202.4|0
1343570400000|2012-07-29 14:00:00|3264|3251|3270.6|3257.6|3289.4|3276.2|3263.2|3250.2|0
1343656800000|2012-07-30 14:00:00|3268.7|3255.7|3253.1|3240.1|3281.9|3268.7|3252.6|3239.6|0
1343743200000|2012-07-31 14:00:00|3258.9|3245.9|3260.1|3247.1|3269.2|3256.2|3252.7|3239.7|0
1343829600000|2012-08-01 14:00:00|3251.1|3238.1|3248.7|3235.7|3258.1|3245.1|3243.7|3230.7|0
1343916000000|2012-08-02 14:00:00|3218.6|3205.8|3186.4|3173.6|3222|3209.2|3185.2|3172.4|0
1344175200000|2012-08-05 14:00:00|3242.9|3229.9|3231|3218.2|3243.8|3230.8|3224.8|3212|0
1344261600000|2012-08-06 14:00:00|3236|3223|3241.8|3228.8|3248.2|3235.2|3227.4|3214.6|0
1344348000000|2012-08-07 14:00:00|3253.8|3240.8|3243.7|3230.7|3257.7|3244.7|3240.3|3227.3|0
1344434400000|2012-08-08 14:00:00|3261.9|3248.9|3252.9|3239.9|3262.8|3249.8|3244.2|3231.2|0
1344520800000|2012-08-09 14:00:00|3262|3249|3266.9|3253.9|3282.8|3269.6|3258.1|3245.1|0
1344780000000|2012-08-12 14:00:00|3298.5|3285.3|3293.9|3280.7|3303.1|3289.9|3285.8|3272.6|0
1344866400000|2012-08-13 14:00:00|3310|3296.8|3288.7|3275.5|3316|3302.8|3286.7|3273.5|0
1344952800000|2012-08-14 14:00:00|3303.9|3290.7|3284.6|3271.4|3310.1|3296.9|3269.7|3256.7|0
1345039200000|2012-08-15 14:00:00|3302.7|3289.5|3333.3|3319.9|3334.8|3321.4|3287.6|3274.4|0
1345125600000|2012-08-16 14:00:00|3355.1|3341.7|3365.5|3352.1|3367.8|3354.4|3345.6|3332.2|0
1345384800000|2012-08-19 14:00:00|3395.6|3382|3390.2|3376.6|3416.1|3402.5|3388.4|3374.8|0
1345471200000|2012-08-20 14:00:00|3406.5|3392.9|3418.2|3404.6|3442.5|3428.7|3401.3|3387.7|0
1345557600000|2012-08-21 14:00:00|3417.9|3404.3|3390.4|3376.8|3421.2|3407.6|3386.3|3372.7|0
1345644000000|2012-08-22 14:00:00|3415|3401.4|3415|3401.4|3428.3|3414.7|3399.1|3385.5|0
1345730400000|2012-08-23 14:00:00|3396.3|3382.7|3410|3396.4|3417.4|3403.8|3382.1|3368.5|0
1345989600000|2012-08-26 14:00:00|3433.6|3419.8|3415.7|3402.1|3436.2|3422.4|3412.2|3398.6|0
1346076000000|2012-08-27 14:00:00|3439.2|3425.4|3435.8|3422|3439.2|3425.4|3409.1|3395.5|0
1346162400000|2012-08-28 14:00:00|3434.6|3420.8|3442.3|3428.5|3446.9|3433.1|3429.5|3415.9|0
1346248800000|2012-08-29 14:00:00|3410|3396.4|3376.6|3363.2|3410|3396.4|3348.3|3334.9|0
1346335200000|2012-08-30 14:00:00|3382.2|3368.6|3327|3313.8|3382.2|3368.6|3323|3309.8|0
1346594400000|2012-09-02 14:00:00|3329.8|3316.6|3320.9|3307.7|3341.8|3328.4|3300.9|3287.7|0
1346680800000|2012-09-03 14:00:00|3319.7|3306.5|3286.7|3273.5|3321.4|3308.2|3279.5|3266.5|0
1346767200000|2012-09-04 14:00:00|3269|3256|3236.4|3223.4|3270|3257|3220.5|3207.7|0
1346853600000|2012-09-05 14:00:00|3283.2|3270|3272.3|3259.3|3302.1|3288.9|3269.6|3256.6|0
1346940000000|2012-09-06 14:00:00|3338.3|3324.9|3314.4|3301.2|3338.5|3325.1|3314.4|3301.2|0
1347199200000|2012-09-09 14:00:00|3312.6|3301.4|3324.3|3311.1|3329.8|3316.6|3312.6|3300.4|0
1347285600000|2012-09-10 14:00:00|3311.1|3297.9|3301.9|3288.7|3320.3|3307.1|3299.1|3285.9|0
1347372000000|2012-09-11 14:00:00|3304.5|3291.3|3304|3290.8|3314.4|3301.2|3297.2|3284|0
1347458400000|2012-09-12 14:00:00|3302|3288.8|3287.8|3274.6|3302|3288.8|3285.1|3271.9|0
1347544800000|2012-09-13 14:00:00|3325.1|3311.9|3345.2|3331.8|3346.9|3333.5|3322|3308.8|0
1347804000000|2012-09-16 14:00:00|3342.8|3329.4|3330.9|3317.7|3342.8|3329.4|3316.3|3303.1|0
1347890400000|2012-09-17 14:00:00|3306.4|3293.2|3308.7|3295.5|3317|3303.8|3299.3|3286.1|0
1347976800000|2012-09-18 14:00:00|3310.4|3297.2|3312.1|3298.9|3314.4|3301.2|3292.3|3279.1|0
1348063200000|2012-09-19 14:00:00|3309.8|3296.6|3301.9|3288.7|3319.1|3305.9|3300.1|3286.9|0
1348149600000|2012-09-20 14:00:00|3306.9|3293.7|3324.6|3311.4|3325.6|3312.4|3306.9|3293.7|0
1348408800000|2012-09-23 14:00:00|3307.5|3294.3|3300.4|3287.2|3307.5|3294.3|3288.7|3275.5|0
1348495200000|2012-09-24 14:00:00|3292.9|3279.7|3299.8|3286.6|3308.6|3295.4|3286.6|3273.4|0
1348581600000|2012-09-25 14:00:00|3291.9|3278.7|3286.5|3273.3|3294.5|3281.3|3284.1|3270.9|0
1348668000000|2012-09-26 14:00:00|3281.6|3268.5|3297.7|3284.5|3303.2|3290|3269|3256|0
1348754400000|2012-09-27 14:00:00|3292.3|3279.1|3304.4|3291.2|3307.3|3294.1|3284.8|3271.6|0
1349013600000|2012-09-30 14:00:00|3295.2|3282|3288.8|3275.6|3322.6|3309.4|3284.3|3271.1|0
1349100000000|2012-10-01 14:00:00|3296.9|3283.7|3319.6|3306.4|3321.1|3307.9|3296.9|3283.7|0
1349186400000|2012-10-02 14:00:00|3331.9|3318.5|3331.9|3318.5|3344.9|3331.5|3320.8|3307.6|0
1349272800000|2012-10-03 14:00:00|3331.3|3318.1|3335.6|3322.2|3340.5|3327.1|3322.1|3308.9|0
1349359200000|2012-10-04 14:00:00|3349|3335.6|3367.7|3354.3|3367.7|3354.3|3343.2|3329.8|0
1349614800000|2012-10-07 13:00:00|3377.8|3364.4|3396.1|3382.5|3398.4|3384.8|3377.2|3363.8|0
1349701200000|2012-10-08 13:00:00|3403.3|3389.7|3415.8|3402.2|3422.8|3409.2|3403|3389.4|0
1349787600000|2012-10-09 13:00:00|3405.1|3391.5|3388|3374.4|3405.1|3391.5|3384.2|3370.6|0
1349874000000|2012-10-10 13:00:00|3372.4|3359|3368.9|3355.5|3383.5|3369.9|3359.4|3346|0
1349960400000|2012-10-11 13:00:00|3364.4|3351|3361.3|3347.9|3382.5|3368.9|3356.5|3343.1|0
1350219600000|2012-10-14 13:00:00|3362.1|3348.7|3355.8|3342.4|3366.1|3352.7|3353.3|3339.9|0
1350306000000|2012-10-15 13:00:00|3386.3|3372.7|3373.8|3360.4|3395.9|3382.3|3371.7|3358.3|0
1350392400000|2012-10-16 13:00:00|3409.7|3396.1|3426.9|3413.3|3430|3416.4|3405.3|3391.7|0
1350478800000|2012-10-17 13:00:00|3447.4|3433.6|3451.4|3437.6|3460.1|3446.3|3443.1|3429.3|0
1350565200000|2012-10-18 13:00:00|3436.6|3422.8|3464.5|3450.7|3465.7|3451.9|3435.2|3421.4|0
1350824400000|2012-10-21 13:00:00|3434.8|3421|3459.1|3445.3|3461.2|3447.4|3434.8|3421|0
1350910800000|2012-10-22 13:00:00|3449.3|3435.5|3445.4|3431.6|3464.2|3450.4|3445|3431.2|0
1350997200000|2012-10-23 13:00:00|3414.5|3400.9|3412.1|3398.5|3423|3409.4|3407.2|3393.6|0
1351083600000|2012-10-24 13:00:00|3414|3400.4|3409.8|3396.2|3423.3|3409.7|3406.1|3392.5|0
1351170000000|2012-10-25 13:00:00|3413.9|3400.3|3400.7|3387.1|3422.7|3409.1|3397.1|3383.5|0
1351429200000|2012-10-28 13:00:00|3415.2|3401.6|3415.6|3402|3426.4|3412.8|3412.6|3399|0
1351515600000|2012-10-29 13:00:00|3407.3|3393.7|3401.9|3388.3|3417.9|3404.3|3389.3|3375.7|0
1351602000000|2012-10-30 13:00:00|3415.9|3402.3|3422|3408.4|3425.7|3412.1|3406.2|3392.6|0
1351688400000|2012-10-31 13:00:00|3382.1|3368.5|3372.4|3359|3384.2|3370.6|3362.6|3349.2|0
1351774800000|2012-11-01 13:00:00|3391.1|3377.5|3375.9|3362.5|3391.1|3377.5|3371.8|3358.4|0
1352034000000|2012-11-04 13:00:00|3360.9|3347.5|3353.2|3339.8|3362.9|3349.5|3342.8|3329.4|0
1352120400000|2012-11-05 13:00:00|3348|3334.6|3354.2|3340.8|3355.9|3342.5|3341.8|3328.4|0
1352206800000|2012-11-06 13:00:00|3355.6|3342.2|3354.6|3341.2|3359|3345.6|3331.7|3318.4|0
1352293200000|2012-11-07 13:00:00|3327.9|3314.7|3332.1|3318.7|3346.1|3332.7|3322.7|3309.5|0
1352379600000|2012-11-08 13:00:00|3317.3|3304.1|3327.1|3313.9|3334.2|3320.8|3315.5|3302.3|0
1352638800000|2012-11-11 13:00:00|3331.7|3318.4|3313|3299.8|3334.4|3321|3311.1|3297.9|0
1352725200000|2012-11-12 13:00:00|3313.7|3300.5|3272.2|3259.2|3315.1|3301.9|3272.1|3259.1|0
1352811600000|2012-11-13 13:00:00|3278|3265|3263.3|3250.3|3278|3265|3242.3|3229.3|0
1352898000000|2012-11-14 13:00:00|3233.9|3220.9|3242|3229|3246.7|3233.7|3233.2|3220.2|0
1352984400000|2012-11-15 13:00:00|3252.6|3239.6|3257.3|3244.3|3265.1|3252.1|3243.5|3230.5|0
1353243600000|2012-11-18 13:00:00|3274.7|3261.7|3274.8|3261.8|3281.2|3268.2|3266.1|3253.1|0
1353330000000|2012-11-19 13:00:00|3285.1|3271.9|3294.4|3281.2|3295.5|3282.3|3270.9|3257.9|0
1353416400000|2012-11-20 13:00:00|3293.1|3279.9|3273.2|3260.2|3293.1|3279.9|3269.5|3256.5|0
1353502800000|2012-11-21 13:00:00|3299.2|3286|3321.5|3308.3|3331.3|3318.1|3298.4|3285.2|0
1353589200000|2012-11-22 13:00:00|3313.6|3300.4|3302|3288.8|3313.6|3300.4|3294.5|3281.3|0
1353848400000|2012-11-25 13:00:00|3323.8|3310.6|3341|3327.6|3344.4|3331|3321|3307.8|0
1353934800000|2012-11-26 13:00:00|3338|3324.6|3362.6|3349.2|3366.4|3353|3337|3323.6|0
1354021200000|2012-11-27 13:00:00|3351.9|3338.5|3342.6|3329.2|3356.3|3342.9|3334.2|3320.8|0
1354107600000|2012-11-28 13:00:00|3349|3335.6|3345.7|3332.3|3351.2|3337.8|3338.7|3325.3|0
1354194000000|2012-11-29 13:00:00|3371.4|3358|3380.6|3367.2|3384.6|3371|3363.8|3350.4|0
1354453200000|2012-12-02 13:00:00|3378.6|3365.2|3383.2|3369.6|3395.2|3381.6|3377.9|3364.5|0
1354539600000|2012-12-03 13:00:00|3389.5|3375.9|3360.4|3347|3392.5|3378.9|3356.6|3343.2|0
1354626000000|2012-12-04 13:00:00|3365|3351.6|3370.4|3357|3382.5|3368.9|3365|3351.6|0
1354712400000|2012-12-05 13:00:00|3376.4|3363|3361.4|3348|3380.2|3366.8|3359|3345.6|0
1354798800000|2012-12-06 13:00:00|3392.7|3379.1|3399.4|3385.8|3407.4|3393.8|3383.8|3370.2|0
1355058000000|2012-12-09 13:00:00|3407.6|3394|3398.3|3384.7|3413.1|3399.5|3397.3|3383.7|0
1355144400000|2012-12-10 13:00:00|3405.4|3391.8|3427.9|3414.3|3435.4|3421.6|3405.1|3391.5|0
1355230800000|2012-12-11 13:00:00|3448.5|3434.7|3438.1|3424.3|3460.8|3447|3429.8|3416.2|0
1355317200000|2012-12-12 13:00:00|3443.6|3429.8|3440.4|3426.6|3450.5|3436.7|3433.9|3420.1|0
1355403600000|2012-12-13 13:00:00|3438|3424.2|3436.2|3422.4|3455.4|3441.6|3429.3|3415.7|0
1355662800000|2012-12-16 13:00:00|3439.3|3425.5|3453.9|3440.1|3458.4|3444.6|3435.3|3421.5|0
1355749200000|2012-12-17 13:00:00|3465.2|3451.4|3478.3|3464.5|3489.9|3475.9|3465.2|3451.4|0
1355835600000|2012-12-18 13:00:00|3493.4|3479.4|3509.6|3495.6|3519.3|3505.3|3493.4|3479.4|0
1355922000000|2012-12-19 13:00:00|3526.4|3512.4|3528.6|3514.6|3536.8|3522.6|3506.4|3492.4|0
1356008400000|2012-12-20 13:00:00|3527.1|3513.1|3524.9|3510.9|3558|3543.8|3515.9|3501.9|0
1356267600000|2012-12-23 13:00:00|3543.2|3529|3529.5|3515.5|3549.4|3535.2|3522.3|3508.3|0
1356526800000|2012-12-26 13:00:00|3522.9|3508.9|3564.9|3550.7|3566.9|3552.7|3521.1|3507.1|0
1356613200000|2012-12-27 13:00:00|3582.5|3568.1|3588|3573.6|3602|3587.6|3580.9|3566.7|0
1356872400000|2012-12-30 13:00:00|3569.3|3555.1|3556.8|3542.6|3578.9|3564.7|3555.9|3541.7|0
1357045200000|2013-01-01 13:00:00|3572.5|3558.3|3616.5|3602.1|3638.1|3623.5|3568.7|3554.5|0
1357131600000|2013-01-02 13:00:00|3625.2|3610.8|3666.8|3652.2|3667.5|3652.9|3624.5|3610.1|0
1357218000000|2013-01-03 13:00:00|3663.7|3649.1|3655.3|3640.7|3664.1|3649.5|3641.2|3626.6|0
1357477200000|2013-01-06 13:00:00|3688|3673.2|3656.8|3642.2|3688|3673.2|3649|3634.4|0
1357563600000|2013-01-07 13:00:00|3672.1|3657.5|3632.8|3618.2|3672.4|3657.8|3629.7|3615.3|0
1357650000000|2013-01-08 13:00:00|3638|3623.4|3640.2|3625.6|3646.1|3631.5|3634.7|3620.1|0
1357736400000|2013-01-09 13:00:00|3648.2|3633.6|3646.6|3632|3655|3640.4|3620|3605.6|0
1357822800000|2013-01-10 13:00:00|3651.8|3637.2|3634.4|3619.8|3654.7|3640.1|3614.2|3599.8|0
1358082000000|2013-01-13 13:00:00|3643|3628.4|3635|3620.4|3646.9|3632.3|3621.8|3607.4|0
1358168400000|2013-01-14 13:00:00|3625.3|3610.9|3611.4|3597|3630.4|3616|3606.6|3592.2|0
1358254800000|2013-01-15 13:00:00|3616.3|3601.9|3630.3|3615.9|3630.9|3616.5|3606.6|3592.2|0
1358341200000|2013-01-16 13:00:00|3623.8|3609.4|3633.6|3619|3648.1|3633.5|3621.3|3606.9|0
1358427600000|2013-01-17 13:00:00|3649.8|3635.2|3646.5|3631.9|3651|3636.4|3635|3620.4|0
1358686800000|2013-01-20 13:00:00|3643.4|3628.8|3653.9|3639.3|3658.7|3644.1|3642.2|3627.6|0
1358773200000|2013-01-21 13:00:00|3677.8|3663.2|3681.4|3666.8|3688.7|3673.9|3668.8|3654.2|0
1358859600000|2013-01-22 13:00:00|3686.5|3671.7|3658.1|3643.5|3691.6|3676.8|3651.1|3636.5|0
1358946000000|2013-01-23 13:00:00|3652.9|3638.3|3669.6|3655|3680.5|3665.9|3642.3|3627.7|0
1359032400000|2013-01-24 13:00:00|3694.5|3679.7|3718.1|3703.3|3725.1|3710.3|3692.9|3678.1|0
1359378000000|2013-01-28 13:00:00|3766.8|3751.8|3751.5|3736.5|3766.9|3751.9|3745.2|3730.2|0
1359464400000|2013-01-29 13:00:00|3755.6|3740.6|3771|3756|3776.2|3761.2|3755.6|3740.6|0
1359550800000|2013-01-30 13:00:00|3770.5|3755.5|3753|3738|3777.6|3762.6|3737.4|3722.4|0
1359637200000|2013-01-31 13:00:00|3759.9|3744.9|3785.1|3769.9|3786.2|3771|3757.8|3742.8|0
1359896400000|2013-02-03 13:00:00|3800.5|3785.3|3772|3757|3805|3789.8|3771.8|3756.8|0
1359982800000|2013-02-04 13:00:00|3745|3730|3752.6|3737.6|3758.6|3743.6|3739.1|3724.1|0
1360069200000|2013-02-05 13:00:00|3762.3|3747.3|3752.5|3737.5|3775.8|3760.8|3745.1|3730.1|0
1360155600000|2013-02-06 13:00:00|3738.1|3723.1|3758.1|3743.1|3761.6|3746.6|3726.3|3711.5|0
1360242000000|2013-02-07 13:00:00|3752.5|3737.5|3782.2|3767.2|3785.2|3770|3752.4|3737.4|0
1360501200000|2013-02-10 13:00:00|3771.5|3756.5|3785.9|3770.7|3792.6|3777.4|3768.3|3753.3|0
1360587600000|2013-02-11 13:00:00|3793.2|3778|3834.6|3819.2|3839.9|3824.5|3792.2|3777|0
1360674000000|2013-02-12 13:00:00|3855.3|3839.9|3881.5|3866.1|3882.6|3867.2|3854.2|3838.8|0
1360760400000|2013-02-13 13:00:00|3888.8|3873.2|3914.8|3899.2|3918.7|3903.1|3881.4|3866|0
1360846800000|2013-02-14 13:00:00|3916|3900.4|3902.7|3887.1|3916.1|3900.5|3894|3878.4|0
1361106000000|2013-02-17 13:00:00|3932.5|3916.9|3926.4|3910.8|3945.8|3930|3924.5|3908.9|0
1361192400000|2013-02-18 13:00:00|3925.8|3910.2|3933.3|3917.5|3950.4|3934.6|3899.8|3884.2|0
1361278800000|2013-02-19 13:00:00|3931.3|3915.7|3926.5|3910.9|3937.9|3922.1|3898.7|3883.1|0
1361365200000|2013-02-20 13:00:00|3929.3|3913.6|3896.5|3880.9|3929.3|3913.6|3890.8|3875.2|0
1361451600000|2013-02-21 13:00:00|3923.6|3908|3928|3912.4|3955.4|3939.6|3920.4|3904.8|0
1361710800000|2013-02-24 13:00:00|3948.7|3932.9|3944.8|3929|3965.3|3949.5|3938.1|3922.3|0
1361797200000|2013-02-25 13:00:00|3920.4|3904.8|3917.5|3901.9|3939.5|3923.7|3898.6|3883|0
1361883600000|2013-02-26 13:00:00|3931|3915.4|3926.4|3910.8|3950.5|3934.7|3920.3|3904.7|0
1361970000000|2013-02-27 13:00:00|3961.1|3945.3|3983.6|3967.6|3983.6|3967.6|3946.9|3931.1|0
1362056400000|2013-02-28 13:00:00|3970.1|3954.3|3951.8|3936|3970.1|3954.3|3938.9|3923.1|0
1362315600000|2013-03-03 13:00:00|3935.6|3919.8|3880.8|3865.4|3936.5|3920.7|3875.8|3860.4|0
1362402000000|2013-03-04 13:00:00|3925.6|3910|3894.1|3878.5|3935.9|3920.1|3889.7|3874.1|0
1362488400000|2013-03-05 13:00:00|3915.2|3899.6|3920.2|3904.6|3931.4|3915.8|3911.6|3896|0
1362574800000|2013-03-06 13:00:00|3932.9|3917.2|3915.6|3900|3948.4|3932.6|3910.3|3894.7|0
1362661200000|2013-03-07 13:00:00|3925|3909.4|3921.9|3906.3|3928.1|3912.5|3894|3878.4|0
1362920400000|2013-03-10 13:00:00|3927.3|3911.7|3935.9|3920.1|3943.5|3927.7|3922.3|3906.7|0
1363006800000|2013-03-11 13:00:00|3948.1|3932.3|3906.1|3890.5|3948.1|3932.3|3901.3|3885.7|0
1363093200000|2013-03-12 13:00:00|3918.5|3902.9|3912.2|3896.6|3918.5|3902.9|3881.3|3865.9|0
1363179600000|2013-03-13 13:00:00|3920.6|3905|3875.6|3860.2|3925|3909.4|3866.3|3850.9|0
1363266000000|2013-03-14 13:00:00|3883.9|3868.3|3923.4|3907.8|3923.4|3907.8|3883.9|3868.3|0
1363525200000|2013-03-17 13:00:00|3891.6|3876|3865.8|3850.4|3907.7|3892.1|3860|3844.6|0
1363611600000|2013-03-18 13:00:00|3897.4|3881.8|3843.4|3828|3897.4|3881.8|3841.7|3826.3|0
1363698000000|2013-03-19 13:00:00|3826.3|3811.1|3844.2|3828.8|3847.3|3831.9|3810.6|3795.4|0
1363784400000|2013-03-20 13:00:00|3846.7|3831.3|3821.6|3806.4|3857.6|3842.2|3814.6|3799.4|0
1363870800000|2013-03-21 13:00:00|3813.2|3798|3804.6|3789.4|3818.5|3803.3|3796.1|3780.9|0
1364130000000|2013-03-24 13:00:00|3827.3|3812.1|3828.3|3813.1|3870.2|3854.8|3822.6|3807.4|0
1364216400000|2013-03-25 13:00:00|3807.9|3792.7|3813.7|3798.5|3816|3800.8|3794.1|3778.9|0
1364302800000|2013-03-26 13:00:00|3827.3|3812.1|3866|3850.6|3869.5|3854.1|3827.3|3812.1|0
1364389200000|2013-03-27 13:00:00|3866.4|3851|3878.4|3863|3886.6|3871|3856.5|3841.1|0
1364821200000|2013-04-01 13:00:00|3891.1|3875.5|3874.5|3859.1|3902.5|3886.9|3861.9|3846.5|0
1364907600000|2013-04-02 13:00:00|3878.8|3863.4|3827.4|3812.2|3887.1|3871.5|3813|3797.8|0
1364994000000|2013-04-03 13:00:00|3811.5|3796.3|3779.1|3764.1|3812.2|3797|3758.7|3743.7|0
1365080400000|2013-04-04 13:00:00|3789.9|3774.7|3794.6|3779.4|3808.6|3793.4|3774.1|3759.1|0
1365343200000|2013-04-07 14:00:00|3783.3|3768.1|3789.8|3774.6|3808.7|3793.5|3772.1|3757.1|0
1365429600000|2013-04-08 14:00:00|3808|3792.8|3840.6|3825.2|3844.2|3828.8|3803|3787.8|0
1365516000000|2013-04-09 14:00:00|3829.7|3814.5|3850|3834.6|3856|3840.6|3826.3|3811.1|0
1365602400000|2013-04-10 14:00:00|3891.5|3875.9|3869.5|3854.1|3905.4|3889.8|3869.3|3853.9|0
1365688800000|2013-04-11 14:00:00|3856.4|3841|3824.9|3809.7|3859.8|3844.4|3821|3805.8|0
1365948000000|2013-04-14 14:00:00|3802.5|3787.3|3762.3|3747.3|3804.7|3789.5|3727.7|3712.9|0
1366034400000|2013-04-15 14:00:00|3716.1|3701.3|3726.1|3711.3|3728.5|3713.7|3697.6|3682.8|0
1366120800000|2013-04-16 14:00:00|3747.9|3732.9|3760|3745|3777.4|3762.4|3747.9|3732.9|0
1366207200000|2013-04-17 14:00:00|3721|3706.2|3674.7|3660.1|3728.3|3713.5|3664.5|3649.9|0
1366293600000|2013-04-18 14:00:00|3695.4|3680.6|3728.2|3713.4|3728.8|3714|3690.7|3675.9|0
1366552800000|2013-04-21 14:00:00|3744.4|3729.4|3749.7|3734.7|3766.3|3751.3|3736.6|3721.6|0
1366639200000|2013-04-22 14:00:00|3803.6|3788.4|3786.7|3771.5|3811.6|3796.4|3769.8|3754.8|0
1366725600000|2013-04-23 14:00:00|3834.1|3818.7|3859.3|3843.9|3867.8|3852.4|3833.5|3818.1|0
1366898400000|2013-04-25 14:00:00|3862|3846.6|3848.9|3833.5|3879.6|3864.2|3845.4|3830|0
1367157600000|2013-04-28 14:00:00|3860.9|3845.5|3855.8|3840.4|3873.3|3857.9|3847.1|3831.7|0
1367244000000|2013-04-29 14:00:00|3865.3|3849.9|3876|3860.6|3880.9|3865.5|3846.5|3831.1|0
1367330400000|2013-04-30 14:00:00|3875|3859.6|3852.1|3836.7|3881.3|3865.9|3845.6|3830.2|0
1367416800000|2013-05-01 14:00:00|3838.6|3823.2|3788.4|3773.2|3838.6|3823.2|3772.7|3757.7|0
1367503200000|2013-05-02 14:00:00|3815.9|3800.7|3786.9|3771.7|3819.7|3804.5|3775.4|3760.4|0
1367762400000|2013-05-05 14:00:00|3816.3|3801.1|3818.9|3803.7|3840.7|3825.3|3809.7|3794.5|0
1367848800000|2013-05-06 14:00:00|3821.5|3806.3|3823.7|3808.5|3831|3815.8|3798.1|3782.9|0
1367935200000|2013-05-07 14:00:00|3865.4|3850|3887.9|3872.3|3893|3877.4|3857.8|3842.4|0
1368021600000|2013-05-08 14:00:00|3889.8|3874.2|3877.5|3862.1|3901.4|3885.8|3874.8|3859.4|0
1368108000000|2013-05-09 14:00:00|3908.5|3892.9|3911.1|3895.5|3940.3|3924.5|3902.7|3887.1|0
1368367200000|2013-05-12 14:00:00|3923.5|3907.9|3893.9|3878.3|3928.8|3913.2|3893|3877.4|0
1368453600000|2013-05-13 14:00:00|3926.7|3911.1|3918.5|3902.9|3933.3|3917.5|3916.1|3900.5|0
1368540000000|2013-05-14 14:00:00|3926.4|3910.8|3846|3830.6|3926.4|3910.8|3830.9|3815.7|0
1368626400000|2013-05-15 14:00:00|3864.4|3849|3812.9|3797.7|3866|3850.6|3804.7|3789.5|0
1368712800000|2013-05-16 14:00:00|3805.2|3790|3816.2|3801|3833.6|3818.2|3790.9|3775.7|0
1368972000000|2013-05-19 14:00:00|3828.4|3813.2|3823.9|3808.7|3854|3838.6|3821.2|3806|0
1369058400000|2013-05-20 14:00:00|3795|3779.8|3772.7|3757.7|3796.8|3781.6|3751.7|3736.7|0
1369144800000|2013-05-21 14:00:00|3789|3773.8|3783|3767.8|3800.3|3785.1|3768.2|3753.2|0
1369231200000|2013-05-22 14:00:00|3762.2|3747.2|3735.8|3720.8|3762.2|3747.2|3712.8|3698|0
1369317600000|2013-05-23 14:00:00|3748.6|3733.6|3684.1|3669.3|3751.3|3736.3|3669|3654.4|0
1369576800000|2013-05-26 14:00:00|3668.8|3654.2|3673.9|3659.3|3679|3664.4|3625.5|3611.1|0
1369663200000|2013-05-27 14:00:00|3661.3|3646.7|3691|3676.2|3693.1|3678.3|3654.5|3639.9|0
1369749600000|2013-05-28 14:00:00|3686.9|3672.1|3739.3|3724.3|3752.2|3737.2|3679.4|3664.8|0
1369836000000|2013-05-29 14:00:00|3710.7|3695.9|3718.5|3703.7|3733.2|3718.2|3702.2|3687.4|0
1369922400000|2013-05-30 14:00:00|3733.8|3718.8|3719.7|3704.9|3757.3|3742.3|3710.9|3696.1|0
1370181600000|2013-06-02 14:00:00|3697|3682.2|3661.1|3646.5|3710.6|3695.8|3658.4|3643.8|0
1370268000000|2013-06-03 14:00:00|3669.3|3654.7|3656.8|3642.2|3684.9|3670.1|3643|3628.4|0
1370354400000|2013-06-04 14:00:00|3629.3|3614.9|3628|3613.6|3658.7|3644.1|3604.9|3590.5|0
1370440800000|2013-06-05 14:00:00|3585.8|3571.4|3583.4|3569|3596.6|3582.2|3558.7|3544.5|0
1370527200000|2013-06-06 14:00:00|3560.3|3546.1|3548.7|3534.5|3560.6|3546.4|3517.9|3503.9|0
1370872800000|2013-06-10 14:00:00|3570.6|3556.4|3548.9|3534.7|3577.7|3563.5|3547.5|3533.3|0
1370959200000|2013-06-11 14:00:00|3528.9|3514.9|3535.8|3521.6|3554.8|3540.6|3528.7|3514.7|0
1371045600000|2013-06-12 14:00:00|3502|3488|3489|3475|3504.5|3490.5|3463.5|3449.7|0
1371132000000|2013-06-13 14:00:00|3518.2|3504.2|3560|3545.8|3562.3|3548.1|3518.2|3504.2|0
1371391200000|2013-06-16 14:00:00|3550.6|3536.4|3568.8|3554.6|3572.7|3558.5|3531.9|3517.9|0
1371477600000|2013-06-17 14:00:00|3562.6|3548.4|3538.5|3524.3|3562.6|3548.4|3514|3500|0
1371564000000|2013-06-18 14:00:00|3572.1|3557.9|3608.1|3593.7|3610.8|3596.4|3568.6|3554.4|0
1371650400000|2013-06-19 14:00:00|3572.5|3558.3|3529.5|3515.5|3576.2|3562|3500.4|3486.4|0
1371736800000|2013-06-20 14:00:00|3498.6|3484.6|3524.7|3510.7|3551|3536.8|3480|3466.2|0
1371996000000|2013-06-23 14:00:00|3487.5|3473.5|3490.3|3476.3|3505.6|3491.6|3480.7|3466.9|0
1372082400000|2013-06-24 14:00:00|3493.6|3479.6|3476.1|3462.3|3521.9|3507.9|3462.9|3449.1|0
1372168800000|2013-06-25 14:00:00|3504.8|3490.8|3538.2|3524|3567.3|3553.1|3504.8|3490.8|0
1372255200000|2013-06-26 14:00:00|3570.2|3556|3606.2|3591.8|3630.7|3616.3|3570.2|3556|0
1372341600000|2013-06-27 14:00:00|3622.3|3607.9|3600.2|3585.8|3622.3|3607.9|3588.9|3574.5|0
1372600800000|2013-06-30 14:00:00|3568.5|3554.3|3524.2|3510.2|3575.3|3561.1|3513.5|3499.5|0
1372687200000|2013-07-01 14:00:00|3600.4|3586|3601.1|3586.7|3602.8|3588.4|3561.2|3547|0
1372773600000|2013-07-02 14:00:00|3572.3|3558.1|3540.1|3525.9|3573.4|3559.2|3513.7|3499.7|0
1372860000000|2013-07-03 14:00:00|3575.7|3561.5|3577.8|3563.6|3600.1|3585.7|3575.2|3561|0
1372946400000|2013-07-04 14:00:00|3619.5|3605.1|3614.7|3600.3|3629.6|3615.2|3600.2|3585.8|0
1373205600000|2013-07-07 14:00:00|3604.5|3590.1|3582.2|3567.9|3630.7|3616.3|3569.4|3555.2|0
1373292000000|2013-07-08 14:00:00|3611.4|3597|3630.2|3615.8|3637.4|3622.8|3601.4|3587|0
1373378400000|2013-07-09 14:00:00|3650.3|3635.7|3666.4|3651.8|3695.7|3680.9|3649.7|3635.1|0
1373464800000|2013-07-10 14:00:00|3693.2|3678.4|3704.2|3689.4|3724.8|3710|3691.6|3676.8|0
1373551200000|2013-07-11 14:00:00|3720.5|3705.7|3728.1|3713.3|3752.7|3737.7|3719.2|3704.4|0
1373810400000|2013-07-14 14:00:00|3744.1|3729.1|3718.9|3704.1|3747.9|3732.9|3716.4|3701.6|0
1373896800000|2013-07-15 14:00:00|3715.9|3701.1|3718.6|3703.8|3727.2|3712.4|3707.5|3692.7|0
1373983200000|2013-07-16 14:00:00|3716.2|3701.4|3735.6|3720.6|3737.1|3722.1|3713.6|3698.8|0
1374069600000|2013-07-17 14:00:00|3759.1|3744.1|3727.7|3712.9|3771|3756|3727.3|3712.5|0
1374156000000|2013-07-18 14:00:00|3735.8|3720.8|3702.3|3687.5|3735.8|3720.8|3690.7|3675.9|0
1374415200000|2013-07-21 14:00:00|3739.7|3724.7|3686.6|3671.8|3739.7|3724.7|3685.7|3670.9|0
1374501600000|2013-07-22 14:00:00|3703.7|3688.9|3707.5|3692.7|3725.2|3710.4|3694.1|3679.3|0
1374588000000|2013-07-23 14:00:00|3711.7|3696.9|3698.7|3683.9|3723.1|3708.3|3688.3|3673.5|0
1374674400000|2013-07-24 14:00:00|3677.5|3662.9|3648.1|3633.5|3680.5|3665.9|3641.4|3626.8|0
1374760800000|2013-07-25 14:00:00|3664.7|3650.1|3669.8|3655.2|3682|3667.4|3663|3648.4|0
1375020000000|2013-07-28 14:00:00|3668.2|3653.6|3647.7|3633.1|3668.2|3653.6|3646.2|3631.6|0
1375106400000|2013-07-29 14:00:00|3636.2|3621.6|3636.8|3622.2|3643.4|3628.8|3615.8|3601.4|0
1375192800000|2013-07-30 14:00:00|3659.2|3644.6|3656.2|3641.6|3673.1|3658.5|3651|3636.4|0
1375279200000|2013-07-31 14:00:00|3683.4|3668.6|3681.5|3666.9|3698.8|3684|3672|3657.4|0
1375365600000|2013-08-01 14:00:00|3713.1|3698.3|3715.3|3700.5|3723|3708.2|3700.9|3686.1|0
1375624800000|2013-08-04 14:00:00|3714|3699.2|3719.9|3705.1|3723.3|3708.5|3707.1|3692.3|0
1375711200000|2013-08-05 14:00:00|3739.5|3724.5|3726.7|3711.9|3743.9|3728.9|3716.7|3701.9|0
1375797600000|2013-08-06 14:00:00|3707.2|3692.4|3647|3632.4|3707.5|3692.7|3643.5|3628.9|0
1375884000000|2013-08-07 14:00:00|3664.1|3649.5|3669.2|3654.6|3684.9|3670.1|3644.1|3629.5|0
1375970400000|2013-08-08 14:00:00|3661.6|3647|3641.8|3627.2|3667.1|3652.5|3625.7|3611.3|0
1376229600000|2013-08-11 14:00:00|3631.3|3616.9|3698.3|3683.5|3700.3|3685.5|3631.3|3616.9|0
1376316000000|2013-08-12 14:00:00|3698.2|3683.4|3766.6|3751.6|3767.3|3752.3|3698.2|3683.4|0
1376402400000|2013-08-13 14:00:00|3781.2|3766.2|3752.4|3737.4|3781.9|3766.9|3740.6|3725.6|0
1376488800000|2013-08-14 14:00:00|3747.9|3732.9|3751.6|3736.6|3769.5|3754.5|3745.2|3730.2|0
1376575200000|2013-08-15 14:00:00|3732.7|3717.7|3748.9|3733.9|3751.3|3736.3|3728.7|3713.9|0
1376834400000|2013-08-18 14:00:00|3781.8|3766.8|3764.3|3749.3|3786.4|3771.2|3756|3741|0
1376920800000|2013-08-19 14:00:00|3741.3|3726.3|3734.1|3719.1|3754.5|3739.5|3726.8|3712|0
1377007200000|2013-08-20 14:00:00|3763.5|3748.5|3774.5|3759.5|3776.4|3761.4|3743.5|3728.5|0
1377093600000|2013-08-21 14:00:00|3697.1|3682.3|3746.5|3731.5|3755.3|3740.3|3692.4|3677.6|0
1377180000000|2013-08-22 14:00:00|3770.5|3755.5|3804.2|3789|3811.7|3796.5|3770.5|3755.5|0
1377439200000|2013-08-25 14:00:00|3804.6|3789.4|3777.4|3762.4|3808.1|3792.9|3755.7|3740.7|0
1377525600000|2013-08-26 14:00:00|3754.1|3739.1|3765.6|3750.6|3773.7|3758.7|3744.9|3729.9|0
1377612000000|2013-08-27 14:00:00|3720.5|3705.7|3728.1|3713.3|3732.2|3717.4|3714.2|3699.4|0
1377698400000|2013-08-28 14:00:00|3749.2|3734.2|3758.7|3743.7|3761.1|3746.1|3726.8|3712|0
1377784800000|2013-08-29 14:00:00|3752.6|3737.6|3792.5|3777.3|3793.8|3778.6|3752.6|3737.6|0
1378044000000|2013-09-01 14:00:00|3818.5|3803.3|3838.9|3823.5|3859.4|3844|3818.1|3802.9|0
1378130400000|2013-09-02 14:00:00|3839.1|3823.7|3863.6|3848.2|3866.9|3851.5|3839.1|3823.7|0
1378216800000|2013-09-03 14:00:00|3855|3839.6|3878.9|3863.5|3883.4|3867.8|3835.9|3820.5|0
1378303200000|2013-09-04 14:00:00|3887.9|3872.3|3890.6|3875|3899.5|3883.9|3868.6|3853.2|0
1378389600000|2013-09-05 14:00:00|3900.2|3884.6|3880.7|3865.3|3904.9|3889.3|3852.3|3836.9|0
1378648800000|2013-09-08 14:00:00|3876.5|3861.1|3886.1|3870.5|3895.8|3880.2|3861.5|3846.1|0
1378735200000|2013-09-09 14:00:00|3898.6|3883|3896|3880.4|3919|3903.4|3891.9|3876.3|0
1378821600000|2013-09-10 14:00:00|3908.9|3893.3|3924.5|3908.9|3928.6|3913|3908.2|3892.6|0
1378908000000|2013-09-11 14:00:00|3941.7|3925.9|3968.4|3952.6|3973.5|3957.7|3941.7|3925.9|0
1378994400000|2013-09-12 14:00:00|3945.4|3929.6|3949.2|3933.4|3955.7|3939.9|3938|3922.2|0
1379253600000|2013-09-15 14:00:00|3985.4|3969.4|3978|3962.2|3987.8|3971.8|3969.2|3953.4|0
1379340000000|2013-09-16 14:00:00|3954.3|3938.5|3967.1|3951.3|3976.8|3961|3952.7|3936.9|0
1379426400000|2013-09-17 14:00:00|3967.2|3951.4|3951.9|3936.1|3968.3|3952.5|3945.6|3929.8|0
1379512800000|2013-09-18 14:00:00|3985|3969|4003|3987|4021.5|4005.5|3977.3|3961.5|0
1379599200000|2013-09-19 14:00:00|3990.7|3974.7|3988|3972|3994.1|3978.1|3980|3964.2|0
1379858400000|2013-09-22 14:00:00|3959.7|3943.9|3961.7|3945.9|3964.7|3948.9|3941|3925.2|0
1379944800000|2013-09-23 14:00:00|3946.4|3930.6|3956.3|3940.5|3959.6|3943.8|3938.5|3922.7|0
1380031200000|2013-09-24 14:00:00|3968.1|3952.3|3998.4|3982.4|4002.5|3986.5|3962|3946.2|0
1380117600000|2013-09-25 14:00:00|3989|3973|4003.9|3987.9|4003.9|3987.9|3965.3|3949.5|0
1380204000000|2013-09-26 14:00:00|4025.3|4009.3|4023.1|4007.1|4028.7|4012.7|4011.4|3995.4|0
1380463200000|2013-09-29 14:00:00|3991.8|3975.8|3983.7|3967.7|3991.8|3975.8|3968.5|3952.7|0
1380549600000|2013-09-30 14:00:00|4004.4|3988.4|3999.5|3983.5|4012.2|3996.2|3986.3|3970.3|0
1380636000000|2013-10-01 14:00:00|4019.2|4003.2|3991|3975|4019.2|4003.2|3987.4|3971.4|0
1380722400000|2013-10-02 14:00:00|3970|3954.2|3958.4|3942.6|3992.2|3976.2|3956|3940.2|0
1380808800000|2013-10-03 14:00:00|3939|3923.2|3930.5|3914.9|3957.1|3941.3|3927.3|3911.7|0
1381150800000|2013-10-07 13:00:00|3887.6|3872|3888.4|3872.8|3901.1|3885.5|3866|3850.6|0
1381237200000|2013-10-08 13:00:00|3868|3852.6|3904.3|3888.7|3904.3|3888.7|3867.3|3851.9|0
1381323600000|2013-10-09 13:00:00|3878.5|3863.1|3920.6|3905|3920.8|3905.2|3878.5|3863.1|0
1381410000000|2013-10-10 13:00:00|3969.2|3953.4|3991.6|3975.6|4001.8|3985.8|3969.2|3953.4|0
1381669200000|2013-10-13 13:00:00|3976|3960.2|3959|3943.2|3976|3960.2|3944.9|3929.1|0
1381755600000|2013-10-14 13:00:00|4013.6|3997.6|4010.1|3994.1|4016.8|4000.8|4000.2|3984.2|0
1381842000000|2013-10-15 13:00:00|3982.8|3967|4020.3|4004.3|4027.6|4011.6|3980.6|3964.8|0
1381928400000|2013-10-16 13:00:00|4052.7|4036.5|4030|4014|4054.7|4038.5|4025.8|4009.8|0
1382014800000|2013-10-17 13:00:00|4036.9|4020.7|4044.2|4028|4055.6|4039.4|4032.4|4016.4|0
1382274000000|2013-10-20 13:00:00|4063|4046.8|4069.5|4053.3|4074.2|4058|4054.5|4038.3|0
1382360400000|2013-10-21 13:00:00|4067.4|4051.2|4082.9|4066.7|4084.4|4068|4065|4048.8|0
1382446800000|2013-10-22 13:00:00|4094.8|4078.4|4074.1|4057.9|4113|4096.6|4066.4|4050.2|0
1382533200000|2013-10-23 13:00:00|4087|4070.6|4092.1|4075.7|4105.9|4089.5|4076.8|4060.6|0
1382619600000|2013-10-24 13:00:00|4094.1|4077.7|4072.2|4056|4102.3|4085.9|4067.1|4050.9|0
1382878800000|2013-10-27 13:00:00|4101.8|4085.4|4087.3|4070.9|4111.4|4095|4084.1|4067.7|0
1382965200000|2013-10-28 13:00:00|4067.7|4051.5|4028.2|4012.2|4067.7|4051.5|4024.5|4008.5|0
1383051600000|2013-10-29 13:00:00|4061.7|4045.5|4030.8|4014.8|4061.7|4045.5|4026.7|4010.7|0
1383138000000|2013-10-30 13:00:00|4032.7|4016.7|4043.8|4027.6|4058.4|4042.2|4027|4011|0
1383224400000|2013-10-31 13:00:00|4031.8|4015.8|3995.9|3979.9|4031.8|4015.8|3993.8|3977.8|0
1383483600000|2013-11-03 13:00:00|4003.6|3987.6|3967.8|3952|4011.5|3995.5|3966.9|3951.1|0
1383570000000|2013-11-04 13:00:00|3993.1|3977.1|4007.3|3991.3|4009.3|3993.3|3988.1|3972.1|0
1383656400000|2013-11-05 13:00:00|3982.3|3966.5|3968.6|3952.8|3982.3|3966.5|3967.3|3951.5|0
1383742800000|2013-11-06 13:00:00|3980.4|3964.6|3974.8|3959|3991.4|3975.4|3963.2|3947.4|0
1383829200000|2013-11-07 13:00:00|3981.9|3966.1|3980.5|3964.7|3998.9|3982.9|3970.4|3954.6|0
1384088400000|2013-11-10 13:00:00|4020.9|4004.9|3963.3|3947.5|4022.3|4006.3|3957.5|3941.7|0
1384174800000|2013-11-11 13:00:00|3992.4|3976.4|3984.6|3968.6|4007.8|3991.8|3975.7|3959.9|0
1384261200000|2013-11-12 13:00:00|3995|3979|3942.8|3927|3995|3979|3927.5|3911.9|0
1384347600000|2013-11-13 13:00:00|3951.9|3936.1|3956|3940.2|3985|3969|3945|3929.2|0
1384434000000|2013-11-14 13:00:00|3949.4|3933.6|3997.8|3981.8|4005.8|3989.8|3942.8|3927|0
1384693200000|2013-11-17 13:00:00|3987.5|3971.5|3994.3|3978.3|3998.3|3982.3|3956.7|3940.9|0
1384779600000|2013-11-18 13:00:00|3957|3941.2|3952.5|3936.7|3974.3|3958.5|3950.3|3934.5|0
1384866000000|2013-11-19 13:00:00|3947.3|3931.5|3925|3909.4|3951.1|3935.3|3911.7|3896.1|0
1384952400000|2013-11-20 13:00:00|3887.4|3871.8|3911.4|3895.8|3931|3915.4|3887.4|3871.8|0
1385038800000|2013-11-21 13:00:00|3947.9|3932.1|3975.7|3959.9|3987.1|3971.1|3947.9|3932.1|0
1385298000000|2013-11-24 13:00:00|4014.4|3998.4|3997.1|3981.1|4016.2|4000.2|3994|3978|0
1385384400000|2013-11-25 13:00:00|4004.2|3988.2|3987.9|3971.9|4005.9|3989.9|3979.7|3963.9|0
1385470800000|2013-11-26 13:00:00|3983.8|3967.8|3950.9|3935.1|3983.8|3967.8|3946.1|3930.3|0
1385557200000|2013-11-27 13:00:00|3962.7|3946.9|3932.1|3916.5|3969.3|3953.5|3916.7|3901.1|0
1385643600000|2013-11-28 13:00:00|3927.5|3911.9|3900.4|3884.8|3934.3|3918.5|3899.7|3884.1|0
1385902800000|2013-12-01 13:00:00|3903.8|3888.2|3867.4|3852|3911.7|3896.1|3855.4|3840|0
1385989200000|2013-12-02 13:00:00|3873.2|3857.8|3869.3|3853.9|3898.5|3882.9|3864|3848.6|0
1386075600000|2013-12-03 13:00:00|3850.8|3835.4|3881.5|3866.1|3889.3|3873.7|3845.9|3830.5|0
1386162000000|2013-12-04 13:00:00|3867.9|3852.5|3828.7|3813.5|3871.6|3856.2|3823.6|3808.4|0
1386248400000|2013-12-05 13:00:00|3809|3793.8|3794.3|3779.1|3812.8|3797.6|3792.9|3777.7|0
1386507600000|2013-12-08 13:00:00|3812.1|3796.9|3777.8|3762.8|3820.5|3805.3|3775.5|3760.5|0
1386594000000|2013-12-09 13:00:00|3799|3783.8|3807|3791.8|3827.6|3812.4|3794.7|3779.5|0
1386680400000|2013-12-10 13:00:00|3800|3784.8|3772.2|3757.2|3813.8|3798.6|3770.6|3755.6|0
1386766800000|2013-12-11 13:00:00|3792|3776.8|3724.5|3709.7|3794.6|3779.4|3714.8|3700|0
1386853200000|2013-12-12 13:00:00|3719.6|3704.8|3769|3754|3772.9|3757.9|3718.2|3703.4|0
1387112400000|2013-12-15 13:00:00|3753.3|3738.3|3800.8|3785.6|3800.8|3785.6|3751.6|3736.6|0
1387198800000|2013-12-16 13:00:00|3823.5|3808.3|3821.1|3805.9|3840.6|3825.2|3801.1|3785.9|0
1387285200000|2013-12-17 13:00:00|3832.9|3817.5|3794.7|3779.5|3836.1|3820.7|3772.6|3757.6|0
1387371600000|2013-12-18 13:00:00|3814.9|3799.7|3862|3846.6|3862|3846.6|3794.6|3779.4|0
1387458000000|2013-12-19 13:00:00|3864.6|3849.2|3909|3893.4|3922.9|3907.3|3861.2|3845.8|0
1387717200000|2013-12-22 13:00:00|3924.2|3908.6|3906.2|3890.6|3926.9|3911.3|3891.5|3875.9|0
1387803600000|2013-12-23 13:00:00|3936.1|3920.3|3962.2|3946.4|3964.2|3948.4|3928.6|3913|0
1388062800000|2013-12-26 13:00:00|3986.1|3970.1|3958.9|3943.1|3988.3|3972.3|3956|3940.2|0
1388322000000|2013-12-29 13:00:00|3968.9|3953.1|3972.4|3956.6|3980.1|3964.3|3959.1|3943.3|0
1388408400000|2013-12-30 13:00:00|3957|3941.2|3985.7|3969.7|3992.8|3976.8|3954.7|3938.9|0
1388581200000|2014-01-01 13:00:00|3994.7|3978.7|3987|3971|3996.5|3980.5|3971.7|3955.9|0
1388667600000|2014-01-02 13:00:00|3961.7|3945.9|3958.1|3942.3|3965.6|3949.8|3930.8|3915.2|0
1388926800000|2014-01-05 13:00:00|3965.6|3949.8|3926.2|3910.6|3966.5|3950.7|3920.8|3905.2|0
1389013200000|2014-01-06 13:00:00|3942.9|3927.1|3923.8|3908.2|3956.8|3941|3920.5|3904.9|0
1389099600000|2014-01-07 13:00:00|3950.2|3934.4|3919.9|3904.3|3953.2|3937.4|3901.2|3885.6|0
1389186000000|2014-01-08 13:00:00|3921.8|3906.2|3930.1|3914.5|3934.4|3918.6|3893.7|3878.1|0
1389272400000|2014-01-09 13:00:00|3936.2|3920.4|3929.9|3914.3|3936.2|3920.4|3910.6|3895|0
1389531600000|2014-01-12 13:00:00|3919.9|3904.3|3915.4|3899.8|3927.6|3912|3907.2|3891.6|0
1389618000000|2014-01-13 13:00:00|3879.3|3863.9|3852.9|3837.5|3879.4|3864|3844.6|3829.2|0
1389704400000|2014-01-14 13:00:00|3877.7|3862.3|3864.4|3849|3897.2|3881.6|3858.2|3842.8|0
1389790800000|2014-01-15 13:00:00|3879.8|3864.4|3917.3|3901.7|3917.9|3902.3|3879.6|3864.2|0
1389877200000|2014-01-16 13:00:00|3898.3|3882.7|3907.6|3892|3914.7|3899.1|3895.1|3879.5|0
1390136400000|2014-01-19 13:00:00|3892.7|3877.1|3910.4|3894.8|3917.7|3902.1|3878.5|3863.1|0
1390222800000|2014-01-20 13:00:00|3908.3|3892.7|3950.2|3934.4|3959.3|3943.5|3906.4|3890.8|0
1390309200000|2014-01-21 13:00:00|3942.4|3926.6|3948.4|3932.6|3952.2|3936.4|3923.1|3907.5|0
1390395600000|2014-01-22 13:00:00|3929.8|3914.2|3917.2|3901.6|3960.4|3944.6|3908.3|3892.7|0
1390482000000|2014-01-23 13:00:00|3927.1|3911.5|3927.9|3912.3|3947|3931.2|3916.2|3900.6|0
1390827600000|2014-01-27 13:00:00|3871.8|3856.4|3905.2|3889.6|3931.6|3916|3871.8|3856.4|0
1390914000000|2014-01-28 13:00:00|3920.5|3904.9|3942.3|3926.5|3943.5|3927.7|3910.9|3895.3|0
1391000400000|2014-01-29 13:00:00|3893|3877.4|3890.2|3874.6|3898.4|3882.8|3869.7|3854.3|0
1391086800000|2014-01-30 13:00:00|3893.2|3877.6|3896.4|3880.8|3913.5|3897.9|3880.2|3864.8|0
1391346000000|2014-02-02 13:00:00|3881.1|3865.7|3891.1|3875.5|3905.3|3889.7|3878.9|3863.5|0
1391432400000|2014-02-03 13:00:00|3831|3815.8|3821|3805.8|3845.1|3829.7|3808.3|3793.1|0
1391518800000|2014-02-04 13:00:00|3828.6|3813.4|3783.4|3768.2|3839.2|3823.8|3773.8|3758.8|0
1391605200000|2014-02-05 13:00:00|3783.7|3768.5|3802.9|3787.7|3804.4|3789.2|3774.3|3759.3|0
1391691600000|2014-02-06 13:00:00|3783.8|3768.6|3819.4|3804.2|3820.3|3805.1|3783.8|3768.6|0
1391950800000|2014-02-09 13:00:00|3829.7|3814.5|3850.4|3835|3855.3|3839.9|3829.7|3814.5|0
1392037200000|2014-02-10 13:00:00|3841.1|3825.7|3854.4|3839|3857.7|3842.3|3835.6|3820.2|0
1392123600000|2014-02-11 13:00:00|3864.3|3848.9|3898.2|3882.6|3902.4|3886.8|3854.2|3838.8|0
1392210000000|2014-02-12 13:00:00|3897.2|3881.6|3913.1|3897.5|3917.2|3901.6|3896.4|3880.8|0
1392296400000|2014-02-13 13:00:00|3930.4|3914.8|3936.8|3921|3945.2|3929.4|3917.4|3901.8|0
1392555600000|2014-02-16 13:00:00|3966.4|3950.6|3973.3|3957.5|3982.2|3966.4|3962.3|3946.5|0
1392642000000|2014-02-17 13:00:00|3987.5|3971.5|3952.9|3937.1|3992|3976|3945.3|3929.5|0
1392728400000|2014-02-18 13:00:00|4000.2|3984.2|3994.2|3978.2|4012|3996|3993.1|3977.1|0
1392814800000|2014-02-19 13:00:00|4011.5|3995.5|4011.1|3995.1|4041.4|4025.2|4001|3985|0
1392901200000|2014-02-20 13:00:00|4043.8|4027.6|4035.5|4019.3|4045.6|4029.4|4021.5|4005.5|0
1393160400000|2014-02-23 13:00:00|4059.4|4043.2|4046.3|4030.1|4069.2|4053|4043.7|4027.5|0
1393246800000|2014-02-24 13:00:00|4091.1|4074.7|4069.3|4053.1|4091.7|4075.3|4060.6|4044.4|0
1393333200000|2014-02-25 13:00:00|4089.6|4073.2|4110.3|4093.9|4117.5|4101.1|4086|4069.6|0
1393419600000|2014-02-26 13:00:00|4095.6|4079.2|4049.3|4033.1|4095.6|4079.2|4036.3|4020.1|0
1393506000000|2014-02-27 13:00:00|4061.4|4045.2|4037.4|4021.2|4066.9|4050.7|4031.5|4015.5|0
1393765200000|2014-03-02 13:00:00|4034.4|4018.2|4045.2|4029|4047.8|4031.6|4007.9|3991.9|0
1393851600000|2014-03-03 13:00:00|4051.6|4035.4|4066.4|4050.2|4068.8|4052.6|4043.5|4027.3|0
1393938000000|2014-03-04 13:00:00|4092.8|4076.4|4101.2|4084.8|4115.6|4099.2|4075|4058.8|0
1394024400000|2014-03-05 13:00:00|4090.2|4073.8|4124.9|4108.5|4132|4115.6|4088.9|4072.5|0
1394110800000|2014-03-06 13:00:00|4137.3|4120.7|4163.4|4146.8|4171.8|4155.2|4137.3|4120.7|0
1394370000000|2014-03-09 13:00:00|4151.1|4134.5|4165.3|4148.7|4183.6|4166.8|4140.7|4124.1|0
1394456400000|2014-03-10 13:00:00|4175.3|4158.7|4125.5|4109.1|4175.3|4158.7|4123.2|4106.8|0
1394542800000|2014-03-11 13:00:00|4109.5|4093.1|4085.9|4069.5|4111.7|4095.3|4054.1|4037.9|0
1394629200000|2014-03-12 13:00:00|4099.3|4082.9|4105.1|4088.7|4135.2|4118.6|4099.3|4082.9|0
1394715600000|2014-03-13 13:00:00|4057.4|4041.2|4055.8|4039.6|4068.7|4052.5|4043.2|4027|0
1394974800000|2014-03-16 13:00:00|4027.6|4011.6|4047.6|4031.4|4053.3|4037.1|4024.3|4008.3|0
1395061200000|2014-03-17 13:00:00|4074.1|4057.9|4068.7|4052.5|4077.5|4061.3|4055.8|4039.6|0
1395147600000|2014-03-18 13:00:00|4065.8|4049.6|4093.9|4077.5|4093.9|4077.5|4061.8|4045.6|0
1395234000000|2014-03-19 13:00:00|4079.4|4063.2|4035.1|4018.9|4083.6|4067.2|4021.1|4005.1|0
1395320400000|2014-03-20 13:00:00|4036.3|4020.1|4061.7|4045.5|4062.6|4046.4|4025|4009|0
1395579600000|2014-03-23 13:00:00|4026.6|4010.6|4046.7|4030.5|4051.4|4035.2|4014.1|3998.1|0
1395666000000|2014-03-24 13:00:00|4017.8|4001.8|4029.7|4013.7|4032.7|4016.7|4001.7|3985.7|0
1395752400000|2014-03-25 13:00:00|4053.3|4037.1|4072.6|4056.4|4079.1|4062.9|4052.4|4036.2|0
1395838800000|2014-03-26 13:00:00|4032.5|4016.5|4048.4|4032.2|4050.7|4034.5|4022.9|4006.9|0
1395925200000|2014-03-27 13:00:00|4038.4|4022.2|4058.8|4042.6|4059.2|4043|4032.4|4016.4|0
1396184400000|2014-03-30 13:00:00|4068.7|4052.5|4071.2|4055|4080.4|4064.2|4060.3|4044.1|0
1396270800000|2014-03-31 13:00:00|4046.3|4030.1|4047.8|4031.6|4055.6|4039.4|4016.2|4000.2|0
1396357200000|2014-04-01 13:00:00|4062.4|4046.2|4060.2|4044|4069.1|4052.9|4049.1|4032.9|0
1396443600000|2014-04-02 13:00:00|4070.2|4054|4064.4|4048.2|4074.5|4058.3|4058.9|4042.7|0
1396530000000|2014-04-03 13:00:00|4067.6|4051.4|4082|4065.8|4089.6|4073.2|4062.3|4046.1|0
1396792800000|2014-04-06 14:00:00|4060.4|4044.2|4057.7|4041.5|4066.3|4050.1|4051.1|4034.9|0
1396879200000|2014-04-07 14:00:00|4046.5|4030.3|4029.1|4013.1|4047.2|4031|4023.1|4007.1|0
1396965600000|2014-04-08 14:00:00|4042.6|4026.4|4076.6|4060.4|4080.3|4064.1|4042.5|4026.3|0
1397052000000|2014-04-09 14:00:00|4130.2|4113.8|4086.4|4070|4130.2|4113.8|4083.2|4066.9|0
1397138400000|2014-04-10 14:00:00|4058.9|4042.7|4032.6|4016.6|4063.1|4046.9|4028.1|4012.1|0
1397397600000|2014-04-13 14:00:00|4026.2|4010.2|3986.8|3970.8|4028.7|4012.7|3986.8|3970.8|0
1397484000000|2014-04-14 14:00:00|3997.9|3981.9|4000.2|3984.2|4022.6|4006.6|3995.1|3979.1|0
1397570400000|2014-04-15 14:00:00|4025|4009|4043.5|4027.3|4052.5|4036.3|4023.7|4007.7|0
1397656800000|2014-04-16 14:00:00|4068.3|4052.1|4056.5|4040.3|4078.5|4062.3|4043.9|4027.7|0
1398088800000|2014-04-21 14:00:00|4072.3|4056.1|4077.4|4061.2|4091.9|4075.5|4071.1|4054.9|0
1398175200000|2014-04-22 14:00:00|4093.3|4076.9|4092.1|4075.7|4103.2|4086.8|4081.2|4065|0
1398261600000|2014-04-23 14:00:00|4116.2|4099.8|4108.6|4092.2|4120.7|4104.3|4106.4|4090|0
1398607200000|2014-04-27 14:00:00|4109.2|4092.8|4101.2|4084.8|4124.4|4108|4096.2|4079.8|0
1398693600000|2014-04-28 14:00:00|4131.6|4115.2|4072.4|4056.2|4132.3|4115.9|4057|4040.8|0
1398780000000|2014-04-29 14:00:00|4082.1|4065.9|4068.8|4052.6|4082.1|4065.9|4052.2|4036|0
1398866400000|2014-04-30 14:00:00|4081.1|4064.9|4059.2|4043|4083.5|4067.1|4051.4|4035.2|0
1398952800000|2014-05-01 14:00:00|4075.1|4058.9|4093.7|4077.3|4099.5|4083.1|4058.5|4042.3|0
1399212000000|2014-05-04 14:00:00|4114.2|4097.8|4077.1|4060.9|4118.1|4101.7|4074|4057.8|0
1399298400000|2014-05-05 14:00:00|4116.3|4099.9|4097.3|4080.9|4120.2|4103.8|4087.8|4071.4|0
1399384800000|2014-05-06 14:00:00|4076|4059.8|4085.3|4068.9|4090.7|4074.3|4058.5|4042.3|0
1399471200000|2014-05-07 14:00:00|4113.3|4096.9|4110.4|4094|4123.3|4106.9|4102.9|4086.5|0
1399557600000|2014-05-08 14:00:00|4101.1|4084.7|4115|4098.6|4118.5|4102.1|4083.9|4067.5|0
1399816800000|2014-05-11 14:00:00|4133.8|4117.2|4130.1|4113.7|4135.9|4119.3|4100|4083.6|0
1399903200000|2014-05-12 14:00:00|4174.7|4158.1|4145.2|4128.6|4174.7|4158.1|4139.4|4122.8|0
1399989600000|2014-05-13 14:00:00|4164.7|4148.1|4173.9|4157.3|4182.2|4165.6|4161.3|4144.7|0
1400076000000|2014-05-14 14:00:00|4162.2|4145.6|4177.4|4160.8|4180.1|4163.5|4156.1|4139.5|0
1400162400000|2014-05-15 14:00:00|4178.2|4161.6|4171.6|4155|4179.2|4162.6|4160.4|4143.8|0
1400421600000|2014-05-18 14:00:00|4152.9|4136.3|4104.6|4088.2|4156.1|4139.5|4100.1|4083.7|0
1400508000000|2014-05-19 14:00:00|4098|4081.6|4098|4081.6|4104.5|4088.1|4058.8|4042.6|0
1400594400000|2014-05-20 14:00:00|4073|4056.8|4078.9|4062.7|4083|4066.8|4043.1|4026.9|0
1400680800000|2014-05-21 14:00:00|4113.8|4097.4|4120.7|4104.3|4137.8|4121.2|4109.7|4093.3|0
1400767200000|2014-05-22 14:00:00|4139.9|4123.3|4124.1|4107.7|4140.5|4123.9|4120.9|4104.5|0
1401026400000|2014-05-25 14:00:00|4140.6|4124|4153.8|4137.2|4156.1|4139.5|4125.2|4108.8|0
1401112800000|2014-05-26 14:00:00|4163.8|4147.2|4162.6|4146|4177.1|4160.5|4142.1|4125.5|0
1401199200000|2014-05-27 14:00:00|4176.3|4159.7|4178.9|4162.3|4197.3|4180.5|4174.9|4158.3|0
1401285600000|2014-05-28 14:00:00|4180.9|4164.3|4194.7|4177.9|4197.4|4180.6|4175.4|4158.8|0
1401372000000|2014-05-29 14:00:00|4202.2|4185.4|4189.2|4172.4|4202.2|4185.4|4180.9|4164.3|0
1401631200000|2014-06-01 14:00:00|4180.9|4164.3|4204.3|4187.5|4210.4|4193.6|4178.8|4162.2|0
1401717600000|2014-06-02 14:00:00|4214.3|4197.5|4169.2|4152.6|4214.3|4197.5|4167.9|4151.3|0
1401804000000|2014-06-03 14:00:00|4160.7|4144.1|4135.2|4118.6|4161.2|4144.6|4128.1|4111.7|0
1401890400000|2014-06-04 14:00:00|4143|4126.4|4140.1|4123.5|4143|4126.4|4120.6|4104.2|0
1401976800000|2014-06-05 14:00:00|4141.2|4124.6|4156|4139.4|4162|4145.4|4140.8|4124.2|0
1402322400000|2014-06-09 14:00:00|4176.2|4159.6|4155.4|4138.8|4179.6|4163|4149.3|4132.7|0
1402408800000|2014-06-10 14:00:00|4112.9|4096.5|4094.2|4077.8|4117.3|4100.9|4089.3|4072.9|0
1402495200000|2014-06-11 14:00:00|4083.4|4067|4080.7|4064.5|4085.3|4068.9|4070.1|4053.9|0
1402581600000|2014-06-12 14:00:00|4045.9|4029.7|4048.8|4032.6|4049.9|4033.7|4012.2|3996.2|0
1402840800000|2014-06-15 14:00:00|4031.9|4015.9|4030.3|4014.3|4034.9|4018.7|4012.5|3996.5|0
1402927200000|2014-06-16 14:00:00|4018|4002|4029.2|4013.2|4031.9|4015.9|4012.3|3996.3|0
1403013600000|2014-06-17 14:00:00|4023.7|4007.7|4019.9|4003.9|4033.2|4017|4010.3|3994.3|0
1403100000000|2014-06-18 14:00:00|4045.8|4029.6|4094|4077.6|4100.4|4084|4040.2|4024|0
1403186400000|2014-06-19 14:00:00|4081.7|4065.5|4068|4051.8|4097.3|4080.9|4066.6|4050.4|0
1403445600000|2014-06-22 14:00:00|4101.6|4085.2|4078.4|4062.2|4111.1|4094.7|4078.4|4062.2|0
1403532000000|2014-06-23 14:00:00|4074.8|4058.6|4084.5|4068.1|4086.8|4070.4|4060|4043.8|0
1403618400000|2014-06-24 14:00:00|4047.1|4030.9|4083.2|4066.9|4083.3|4066.9|4033.4|4017.2|0
1403704800000|2014-06-25 14:00:00|4075.3|4059.1|4099|4082.6|4103.5|4087.1|4072.7|4056.5|0
1403791200000|2014-06-26 14:00:00|4095.2|4078.8|4081|4064.8|4115.4|4099|4072.9|4056.7|0
1404050400000|2014-06-29 14:00:00|4064|4047.8|4052.6|4036.4|4064|4047.8|4046.2|4030|0
1404136800000|2014-06-30 14:00:00|4058.2|4042|4076.2|4060|4082|4065.8|4034.9|4018.7|0
1404223200000|2014-07-01 14:00:00|4121.5|4105.1|4127.1|4110.7|4138.7|4122.1|4118.8|4102.4|0
1404309600000|2014-07-02 14:00:00|4143.6|4127|4162.8|4146.2|4170.6|4154|4139.1|4122.5|0
1404396000000|2014-07-03 14:00:00|4165|4148.4|4163.7|4147.1|4171.1|4154.5|4151.7|4135.1|0
1404655200000|2014-07-06 14:00:00|4158.4|4141.8|4145.8|4129.2|4165.7|4149.1|4141.2|4124.6|0
1404741600000|2014-07-07 14:00:00|4149.2|4132.6|4158.1|4141.5|4162.2|4145.6|4130.7|4114.3|0
1404828000000|2014-07-08 14:00:00|4130.7|4114.3|4086|4069.6|4132.2|4115.8|4083.9|4067.5|0
1404914400000|2014-07-09 14:00:00|4096.2|4079.8|4104.2|4087.8|4107.4|4091|4085.8|4069.4|0
1405000800000|2014-07-10 14:00:00|4090.7|4074.3|4131.4|4115|4139.1|4122.5|4084.2|4067.8|0
1405260000000|2014-07-13 14:00:00|4145.5|4128.9|4137.6|4121|4152|4135.4|4129.6|4113.2|0
1405346400000|2014-07-14 14:00:00|4154.5|4137.9|4122.5|4106.1|4155.9|4139.3|4113.6|4097.2|0
1405432800000|2014-07-15 14:00:00|4131.5|4115.1|4120.6|4104.2|4136.3|4119.7|4117.8|4101.4|0
1405519200000|2014-07-16 14:00:00|4150.6|4134|4136.7|4120.1|4159.4|4142.8|4135.6|4119|0
1405605600000|2014-07-17 14:00:00|4113|4096.6|4132.7|4116.3|4146.6|4130|4108.5|4092.1|0
1405864800000|2014-07-20 14:00:00|4155.1|4138.5|4153.8|4137.2|4169.4|4152.8|4151.5|4134.9|0
1405951200000|2014-07-21 14:00:00|4151.2|4134.6|4159.6|4143|4159.6|4143|4142.4|4125.8|0
1406037600000|2014-07-22 14:00:00|4159.8|4143.2|4181.4|4164.8|4196.1|4179.3|4156|4139.4|0
1406124000000|2014-07-23 14:00:00|4189.3|4172.5|4176.9|4160.3|4195|4178.2|4173.1|4156.5|0
1406210400000|2014-07-24 14:00:00|4177.6|4161|4176.6|4160|4183.6|4166.8|4160.3|4143.7|0
1406469600000|2014-07-27 14:00:00|4164.9|4148.3|4175.3|4158.7|4176.6|4160|4153.1|4136.5|0
1406556000000|2014-07-28 14:00:00|4170.7|4154.1|4161.2|4144.6|4172.2|4155.6|4146.3|4129.7|0
1406642400000|2014-07-29 14:00:00|4165.1|4148.5|4192.5|4175.7|4202.2|4185.4|4161.4|4144.8|0
1406728800000|2014-07-30 14:00:00|4193.3|4176.5|4190.1|4173.3|4198.5|4181.7|4180.9|4164.3|0
1406815200000|2014-07-31 14:00:00|4151.4|4134.8|4134.7|4118.1|4155.6|4139|4129.8|4113.4|0
1407074400000|2014-08-03 14:00:00|4125.7|4109.3|4120.7|4104.3|4136|4119.4|4109|4092.6|0
1407160800000|2014-08-04 14:00:00|4131.7|4115.3|4094.3|4077.9|4131.7|4115.3|4090.2|4073.8|0
1407247200000|2014-08-05 14:00:00|4089.2|4072.8|4104|4087.6|4114.9|4098.5|4089|4072.6|0
1407333600000|2014-08-06 14:00:00|4114.6|4098.2|4114.7|4098.3|4124|4107.6|4102.9|4086.5|0
1407420000000|2014-08-07 14:00:00|4100|4083.6|4078.2|4062|4115.5|4099.1|4059.5|4043.3|0
1407679200000|2014-08-10 14:00:00|4107.8|4091.4|4094.4|4078|4113.8|4097.4|4086.8|4070.4|0
1407765600000|2014-08-11 14:00:00|4107.8|4091.4|4154.1|4137.5|4158.6|4142|4107.4|4091|0
1407852000000|2014-08-12 14:00:00|4138.9|4122.3|4122.9|4106.5|4153.3|4136.7|4119.2|4102.8|0
1407938400000|2014-08-13 14:00:00|4139.2|4122.6|4144.4|4127.8|4162.5|4145.9|4127.4|4111|0
1408024800000|2014-08-14 14:00:00|4162.8|4146.2|4150.7|4134.1|4173.5|4156.9|4147.4|4130.8|0
1408284000000|2014-08-17 14:00:00|4153.6|4137|4152|4135.4|4157.4|4140.8|4142.9|4126.3|0
1408370400000|2014-08-18 14:00:00|4192.3|4175.5|4209.4|4192.6|4218.4|4201.6|4191.9|4175.1|0
1408456800000|2014-08-19 14:00:00|4215|4198.2|4196.6|4179.8|4215.7|4198.9|4182.9|4166.3|0
1408543200000|2014-08-20 14:00:00|4247.4|4230.4|4191.3|4174.5|4248.5|4231.5|4187.5|4170.7|0
1408629600000|2014-08-21 14:00:00|4225.4|4208.6|4227|4210.2|4238.3|4221.3|4224.4|4207.6|0
1408888800000|2014-08-24 14:00:00|4218.5|4201.7|4228.3|4211.5|4232.7|4215.9|4213.3|4196.5|0
1408975200000|2014-08-25 14:00:00|4243.3|4226.3|4222.8|4206|4247.9|4230.9|4218|4201.2|0
1409061600000|2014-08-26 14:00:00|4243.4|4226.4|4236.8|4219.8|4259.9|4242.9|4229.1|4212.3|0
1409148000000|2014-08-27 14:00:00|4231.3|4214.5|4226.8|4210|4246.8|4229.8|4224.4|4207.6|0
1409234400000|2014-08-28 14:00:00|4234.9|4217.9|4257.3|4240.3|4266.7|4249.7|4233|4216.2|0
1409493600000|2014-08-31 14:00:00|4285.6|4268.4|4270.1|4253.1|4286.8|4269.6|4266.3|4249.3|0
1409580000000|2014-09-01 14:00:00|4263.5|4246.5|4281.8|4264.8|4284.6|4267.4|4251.4|4234.4|0
1409666400000|2014-09-02 14:00:00|4298|4280.8|4300.8|4283.6|4322.1|4304.9|4297.6|4280.4|0
1409752800000|2014-09-03 14:00:00|4315.3|4298.1|4296.7|4279.5|4318.8|4301.6|4294.8|4277.6|0
1409839200000|2014-09-04 14:00:00|4295.2|4278|4268.1|4251.1|4302.2|4285|4261.1|4244.1|0
1410098400000|2014-09-07 14:00:00|4265.2|4248.2|4265.8|4248.8|4271.6|4254.6|4254.5|4237.5|0
1410184800000|2014-09-08 14:00:00|4256.7|4239.7|4253.8|4236.8|4261.5|4244.5|4240.5|4223.5|0
1410271200000|2014-09-09 14:00:00|4223.5|4206.7|4218.6|4201.8|4223.6|4206.8|4202.9|4186.1|0
1410357600000|2014-09-10 14:00:00|4244|4227|4225.8|4209|4244|4227|4220.3|4203.5|0
1410444000000|2014-09-11 14:00:00|4203.4|4186.6|4210.1|4193.3|4210.4|4193.6|4183.8|4167|0
1410703200000|2014-09-14 14:00:00|4177.4|4160.8|4159|4142.4|4178.5|4161.9|4152.2|4135.6|0
1410789600000|2014-09-15 14:00:00|4149.5|4132.9|4137.1|4120.5|4156.6|4140|4130.3|4113.9|0
1410876000000|2014-09-16 14:00:00|4138|4121.4|4117.2|4100.8|4148.4|4131.8|4112.8|4096.4|0
1410962400000|2014-09-17 14:00:00|4136|4119.4|4126.9|4110.5|4137.6|4121|4101.9|4085.5|0
1411048800000|2014-09-18 14:00:00|4138.2|4121.6|4141.5|4124.9|4145.4|4128.8|4120.8|4104.4|0
1411308000000|2014-09-21 14:00:00|4109|4092.6|4085.3|4068.9|4120.4|4104|4076.3|4060.1|0
1411394400000|2014-09-22 14:00:00|4091.3|4074.9|4113.1|4096.7|4118|4101.6|4074.8|4058.6|0
1411480800000|2014-09-23 14:00:00|4089.5|4073.1|4086.9|4070.5|4099.1|4082.7|4077|4060.8|0
1411567200000|2014-09-24 14:00:00|4107.3|4090.9|4086.9|4070.5|4108.3|4091.9|4074.6|4058.4|0
1411653600000|2014-09-25 14:00:00|4040.6|4024.4|4040.8|4024.6|4049.6|4033.4|4032.9|4016.9|0
1411912800000|2014-09-28 14:00:00|4010.3|3994.3|4018.8|4002.8|4028.9|4012.9|4001.2|3985.2|0
1411999200000|2014-09-29 14:00:00|4007.5|3991.5|4015.2|3999.2|4015.2|3999.2|3991.3|3975.3|0
1412085600000|2014-09-30 14:00:00|3989.1|3973.1|4059.3|4043.1|4062.2|4046|3989.1|3973.1|0
1412172000000|2014-10-01 14:00:00|4021.5|4005.5|4027.9|4011.9|4038.7|4022.5|4018.4|4002.4|0
1412258400000|2014-10-02 14:00:00|4013.1|3997.1|4033.7|4017.5|4033.7|4017.5|4005.1|3989.1|0
1412514000000|2014-10-05 13:00:00|4040.1|4023.9|4025.8|4009.8|4040.1|4023.9|4007.8|3991.8|0
1412600400000|2014-10-06 13:00:00|4031.8|4015.8|4009.4|3993.4|4031.8|4015.8|3961.3|3945.5|0
1412686800000|2014-10-07 13:00:00|3964.3|3948.5|3980.6|3964.8|3992.1|3976.1|3959|3943.2|0
1412773200000|2014-10-08 13:00:00|4015.4|3999.4|4008.6|3992.6|4035.8|4019.6|4005.5|3989.5|0
1412859600000|2014-10-09 13:00:00|3929.1|3913.5|3924.6|3909|3947.8|3932|3919.1|3903.5|0
1413118800000|2014-10-12 13:00:00|3862|3846.6|3860.1|3844.7|3873|3857.6|3850.1|3834.7|0
1413205200000|2014-10-13 13:00:00|3839.5|3824.1|3892|3876.4|3895.7|3880.1|3836.3|3820.9|0
1413291600000|2014-10-14 13:00:00|3893.5|3877.9|3929.1|3913.5|3933|3917.2|3892.9|3877.3|0
1413378000000|2014-10-15 13:00:00|3873.9|3858.5|3914.9|3899.3|3915|3899.4|3858.6|3843.2|0
1413464400000|2014-10-16 13:00:00|3941.3|3925.5|3942.4|3926.6|3958.5|3942.7|3932.2|3916.6|0
1413723600000|2014-10-19 13:00:00|3985.8|3969.8|3980.2|3964.4|3998.1|3982.1|3974.4|3958.6|0
1413810000000|2014-10-20 13:00:00|3987.6|3971.6|3984.5|3968.5|3995.8|3979.8|3982.4|3966.6|0
1413896400000|2014-10-21 13:00:00|4032.2|4016.2|4043.3|4027.1|4047.1|4030.9|4028.2|4012.2|0
1413982800000|2014-10-22 13:00:00|4041.6|4025.4|4023|4007|4068.7|4052.5|4023|4007|0
1414069200000|2014-10-23 13:00:00|4065.3|4049.1|4069.7|4053.5|4081.7|4065.5|4051.3|4035.1|0
1414328400000|2014-10-26 13:00:00|4101.5|4085.1|4092.2|4075.8|4116|4099.6|4089.9|4073.5|0
1414414800000|2014-10-27 13:00:00|4092.1|4075.7|4097.1|4080.7|4100.7|4084.3|4084.7|4068.3|0
1414501200000|2014-10-28 13:00:00|4119|4102.6|4115|4098.6|4139.3|4122.7|4107.4|4091|0
1414587600000|2014-10-29 13:00:00|4127.1|4110.7|4103.9|4087.5|4135.4|4118.8|4099.8|4083.4|0
1414674000000|2014-10-30 13:00:00|4147.6|4131|4169.7|4153.1|4172.6|4156|4144.2|4127.6|0
1414933200000|2014-11-02 13:00:00|4172|4155.4|4147.4|4130.8|4186.3|4169.5|4146.4|4129.8|0
1415019600000|2014-11-03 13:00:00|4168.8|4152.2|4175.7|4159.1|4185.6|4168.8|4157.4|4140.8|0
1415106000000|2014-11-04 13:00:00|4182.4|4165.8|4179.1|4162.5|4197.4|4180.6|4164.1|4147.5|0
1415192400000|2014-11-05 13:00:00|4216.7|4199.9|4163.3|4146.7|4216.7|4199.9|4161.5|4144.9|0
1415278800000|2014-11-06 13:00:00|4188.5|4171.7|4169.9|4153.3|4190.2|4173.4|4166.5|4149.9|0
1415538000000|2014-11-09 13:00:00|4178.7|4162.1|4172.4|4155.8|4188.5|4171.7|4163.7|4147.1|0
1415624400000|2014-11-10 13:00:00|4196.9|4180.1|4189.9|4173.1|4202.6|4185.8|4177.1|4160.5|0
1415710800000|2014-11-11 13:00:00|4211.7|4194.9|4175.4|4158.8|4211.7|4194.9|4173.6|4157|0
1415797200000|2014-11-12 13:00:00|4194.4|4177.6|4171.7|4155.1|4197.1|4180.3|4162.8|4146.2|0
1415883600000|2014-11-13 13:00:00|4165|4148.4|4175.3|4158.7|4179.2|4162.6|4156.3|4139.7|0
1416142800000|2014-11-16 13:00:00|4182.2|4165.6|4149.2|4132.6|4182.2|4165.6|4144.1|4127.5|0
1416229200000|2014-11-17 13:00:00|4154.6|4138|4136.8|4120.2|4162.6|4146|4128.7|4112.3|0
1416315600000|2014-11-18 13:00:00|4150.3|4133.7|4131.8|4115.4|4160.3|4143.7|4131.5|4115.1|0
1416402000000|2014-11-19 13:00:00|4121.9|4105.5|4114.3|4097.9|4145.4|4128.8|4112.6|4096.2|0
1416488400000|2014-11-20 13:00:00|4092|4075.6|4073.8|4057.6|4099.9|4083.5|4067.4|4051.2|0
1416747600000|2014-11-23 13:00:00|4103.6|4087.2|4110.1|4093.7|4121.6|4105.2|4095.6|4079.2|0
1416834000000|2014-11-24 13:00:00|4089.3|4072.9|4091.7|4075.3|4098.3|4081.9|4056.7|4040.5|0
1416920400000|2014-11-25 13:00:00|4120.8|4104.4|4139.2|4122.6|4145.8|4129.2|4116.3|4099.9|0
1417006800000|2014-11-26 13:00:00|4160|4143.4|4143.6|4127|4172.7|4156.1|4143|4126.4|0
1417093200000|2014-11-27 13:00:00|4139|4122.4|4121.3|4104.9|4143.2|4126.6|4112.9|4096.5|0
1417352400000|2014-11-30 13:00:00|4119.4|4103|4059.2|4043|4127.3|4110.9|4056.5|4040.3|0
1417438800000|2014-12-01 13:00:00|4063.1|4046.9|4104.5|4088.1|4114.7|4098.3|4038.8|4022.6|0
1417525200000|2014-12-02 13:00:00|4106.5|4090.1|4145.5|4128.9|4150.8|4134.2|4104.9|4088.5|0
1417611600000|2014-12-03 13:00:00|4177.8|4161.2|4180.8|4164.2|4202|4185.2|4160.4|4143.8|0
1417698000000|2014-12-04 13:00:00|4220.7|4203.9|4216.1|4199.3|4242.7|4225.7|4195.9|4179.1|0
1417957200000|2014-12-07 13:00:00|4263.2|4246.2|4282.6|4265.6|4303|4285.8|4257.9|4240.9|0
1418043600000|2014-12-08 13:00:00|4262|4245|4217.9|4201.1|4276.4|4259.4|4202.7|4185.9|0
1418130000000|2014-12-09 13:00:00|4180.4|4163.8|4200.7|4183.9|4212.5|4195.7|4149.6|4133|0
1418216400000|2014-12-10 13:00:00|4147.4|4130.8|4163.9|4147.3|4179.9|4163.3|4135.7|4119.1|0
1418302800000|2014-12-11 13:00:00|4177.6|4161|4181.4|4164.8|4196.6|4179.8|4158.9|4142.3|0
1418562000000|2014-12-14 13:00:00|4170.5|4153.9|4171.6|4155|4191.4|4174.6|4114.3|4097.9|0
1418648400000|2014-12-15 13:00:00|4161.7|4145.1|4136.4|4119.8|4161.8|4145.2|4131.2|4114.8|0
1418734800000|2014-12-16 13:00:00|4132.2|4115.8|4155.6|4139|4159.4|4142.8|4132.2|4115.8|0
1418821200000|2014-12-17 13:00:00|4172.4|4155.8|4185.9|4169.1|4244.8|4227.8|4166.1|4149.5|0
1418907600000|2014-12-18 13:00:00|4249|4232|4313.3|4296.1|4317.5|4300.3|4242.7|4225.7|0
1419166800000|2014-12-21 13:00:00|4342.9|4325.5|4375.4|4358|4381.4|4364|4321|4303.8|0
1419253200000|2014-12-22 13:00:00|4386.3|4368.7|4339|4321.6|4389.6|4372|4336|4318.6|0
1419339600000|2014-12-23 13:00:00|4321.8|4304.6|4352.1|4334.7|4362.1|4344.7|4306.7|4289.5|0
1419771600000|2014-12-28 13:00:00|4337.8|4320.4|4376.9|4359.5|4383.1|4365.7|4325.3|4308.1|0
1419858000000|2014-12-29 13:00:00|4394.7|4377.1|4356.4|4339|4401|4383.4|4342.1|4324.7|0
1419944400000|2014-12-30 13:00:00|4326.9|4309.7|4331.7|4314.5|4357.4|4340|4322.3|4305.1|0
1420117200000|2015-01-01 13:00:00|4347.1|4329.7|4362.9|4345.5|4370.1|4352.7|4334.6|4317.2|0
1420376400000|2015-01-04 13:00:00|4385.7|4368.1|4394.4|4376.8|4404.3|4386.7|4369.3|4351.9|0
1420462800000|2015-01-05 13:00:00|4339.4|4322|4359.3|4341.9|4364.8|4347.4|4331.1|4313.9|0
1420549200000|2015-01-06 13:00:00|4322.7|4305.5|4322.6|4305.4|4327.7|4310.5|4294|4276.8|0
1420635600000|2015-01-07 13:00:00|4327.5|4310.3|4327.8|4310.6|4347.7|4330.3|4307.6|4290.4|0
1420722000000|2015-01-08 13:00:00|4373.8|4356.4|4369.4|4352|4383.4|4366|4340.6|4323.2|0
1420981200000|2015-01-11 13:00:00|4348.9|4331.5|4347.9|4330.5|4377.2|4359.8|4343.7|4326.3|0
1421067600000|2015-01-12 13:00:00|4306.6|4289.4|4336.8|4319.4|4350.4|4333|4300.8|4283.6|0
1421154000000|2015-01-13 13:00:00|4335.7|4318.3|4300|4282.8|4346.1|4328.7|4293.3|4276.1|0
1421240400000|2015-01-14 13:00:00|4288.7|4271.5|4284.8|4267.6|4299.1|4281.9|4256.6|4239.6|0
1421326800000|2015-01-15 13:00:00|4254.4|4237.4|4241.8|4224.8|4271|4254|4219.8|4203|0
1421586000000|2015-01-18 13:00:00|4262.5|4245.5|4247.1|4230.1|4289|4271.8|4235.9|4218.9|0
1421672400000|2015-01-19 13:00:00|4237.2|4220.2|4252.5|4235.5|4253.9|4236.9|4222.5|4205.7|0
1421758800000|2015-01-20 13:00:00|4280.2|4263.2|4318|4300.8|4321.3|4304.1|4280.2|4263.2|0
1421845200000|2015-01-21 13:00:00|4345.1|4327.7|4301.9|4284.7|4348.3|4330.9|4301.5|4284.3|0
1421931600000|2015-01-22 13:00:00|4346.1|4328.7|4349|4331.6|4358.2|4340.8|4338.6|4321.2|0
1422277200000|2015-01-26 13:00:00|4370.4|4353|4383.9|4366.3|4398.5|4380.9|4366.9|4349.5|0
1422363600000|2015-01-27 13:00:00|4369.7|4352.3|4383.9|4366.3|4394|4376.4|4364.2|4346.8|0
1422450000000|2015-01-28 13:00:00|4362.5|4345.1|4381|4363.6|4400.2|4382.6|4362.5|4345.1|0
1422536400000|2015-01-29 13:00:00|4409.4|4391.8|4389.1|4371.5|4418.6|4401|4387.9|4370.3|0
1422795600000|2015-02-01 13:00:00|4367.3|4349.9|4375.3|4357.9|4399.9|4382.3|4358.7|4341.3|0
1422882000000|2015-02-02 13:00:00|4389.2|4371.6|4392.7|4375.1|4398.4|4380.8|4346.2|4328.8|0
1422968400000|2015-02-03 13:00:00|4431.7|4414.1|4423.4|4405.8|4434.1|4416.3|4406.8|4389.2|0
1423054800000|2015-02-04 13:00:00|4443.9|4426.1|4448.8|4431|4461|4443.2|4439.2|4421.4|0
1423141200000|2015-02-05 13:00:00|4463.9|4446.1|4448.1|4430.3|4468.5|4450.7|4431|4413.4|0
1423400400000|2015-02-08 13:00:00|4436.9|4419.1|4437|4419.2|4456.9|4439.1|4434.2|4416.4|0
1423486800000|2015-02-09 13:00:00|4457.8|4440|4438.4|4420.6|4459.4|4441.6|4433.9|4416.2|0
1423573200000|2015-02-10 13:00:00|4503.9|4485.9|4439.8|4422|4509.5|4491.5|4439.8|4422|0
1423659600000|2015-02-11 13:00:00|4475.3|4457.5|4401.9|4384.3|4475.3|4457.5|4397|4379.4|0
1423746000000|2015-02-12 13:00:00|4453.4|4435.6|4502.3|4484.3|4520.8|4502.8|4453.4|4435.6|0
1424005200000|2015-02-15 13:00:00|4503.6|4485.6|4495.6|4477.6|4506.3|4488.3|4479.3|4461.5|0
1424091600000|2015-02-16 13:00:00|4442.9|4425.1|4457.5|4439.7|4458.7|4440.9|4429.2|4411.6|0
1424178000000|2015-02-17 13:00:00|4525.9|4507.9|4618.6|4600.2|4624.3|4605.9|4494.6|4476.6|0
1424264400000|2015-02-18 13:00:00|4634.1|4615.7|4608.5|4590.1|4648.3|4629.7|4599.6|4581.2|0
1424350800000|2015-02-19 13:00:00|4611.5|4593.1|4587.8|4569.4|4620.5|4602.1|4580.8|4562.6|0
1424610000000|2015-02-22 13:00:00|4572.5|4554.3|4608.7|4590.3|4608.7|4590.3|4548.9|4530.7|0
1424696400000|2015-02-23 13:00:00|4600.3|4581.9|4586.1|4567.7|4606.9|4588.5|4576|4557.8|0
1424782800000|2015-02-24 13:00:00|4612.2|4593.8|4611|4592.6|4623|4604.6|4593.8|4575.4|0
1424869200000|2015-02-25 13:00:00|4616.5|4598.1|4564.4|4546.2|4616.5|4598.1|4559.5|4541.3|0
1424955600000|2015-02-26 13:00:00|4574.5|4556.3|4623.3|4604.9|4629|4610.6|4564.6|4546.4|0
1425214800000|2015-03-01 13:00:00|4595.3|4576.9|4607.2|4588.8|4639.7|4621.1|4593.8|4575.4|0
1425301200000|2015-03-02 13:00:00|4640.3|4621.7|4636.4|4617.8|4652.9|4634.3|4601.7|4583.3|0
1425387600000|2015-03-03 13:00:00|4649.7|4631.1|4647.3|4628.7|4653.1|4634.5|4623.1|4604.7|0
1425474000000|2015-03-04 13:00:00|4634.6|4616|4653.3|4634.7|4659|4640.4|4631.9|4613.5|0
1425560400000|2015-03-05 13:00:00|4671.5|4652.9|4656.4|4637.8|4677.5|4658.9|4642.4|4623.8|0
1425819600000|2015-03-08 13:00:00|4624.2|4605.8|4577.4|4559.2|4636.5|4617.9|4570.9|4552.7|0
1425906000000|2015-03-09 13:00:00|4601.6|4583.2|4599.2|4580.8|4609.1|4590.7|4590|4571.6|0
1425992400000|2015-03-10 13:00:00|4568.7|4550.5|4594.4|4576|4608.5|4590.1|4561.4|4543.2|0
1426078800000|2015-03-11 13:00:00|4613|4594.6|4658.6|4640|4664.3|4645.7|4612.8|4594.4|0
1426165200000|2015-03-12 13:00:00|4670.2|4651.6|4653.9|4635.3|4674.3|4655.7|4636.9|4618.3|0
1426424400000|2015-03-15 13:00:00|4633|4614.6|4642.1|4623.5|4646.7|4628.1|4609.3|4590.9|0
1426510800000|2015-03-16 13:00:00|4679.3|4660.7|4649.9|4631.3|4681.1|4662.5|4647.7|4629.1|0
1426597200000|2015-03-17 13:00:00|4638.4|4619.8|4672.3|4653.7|4672.3|4653.7|4621.5|4603.1|0
1426683600000|2015-03-18 13:00:00|4697.3|4678.5|4739|4720|4768.3|4749.3|4697.3|4678.5|0
1426770000000|2015-03-19 13:00:00|4741.9|4722.9|4759.3|4740.3|4769.7|4750.7|4736.6|4717.6|0
1427029200000|2015-03-22 13:00:00|4752.5|4733.5|4739.2|4720.2|4759.9|4740.9|4720.2|4701.4|0
1427115600000|2015-03-23 13:00:00|4729.3|4710.5|4748.9|4729.9|4755.5|4736.5|4723.7|4704.9|0
1427202000000|2015-03-24 13:00:00|4767.8|4748.8|4735.8|4716.8|4771.3|4752.3|4728.1|4709.3|0
1427288400000|2015-03-25 13:00:00|4678.5|4659.9|4660.2|4641.6|4694.2|4675.4|4659.7|4641.1|0
1427374800000|2015-03-26 13:00:00|4666.1|4647.5|4701.9|4683.1|4708.5|4689.7|4663.5|4644.9|0
1427634000000|2015-03-29 13:00:00|4661.4|4642.8|4670.7|4652.1|4683.2|4664.6|4639.3|4620.7|0
1427720400000|2015-03-30 13:00:00|4709.3|4690.5|4677|4658.4|4739.1|4720.1|4672.6|4654|0
1427806800000|2015-03-31 13:00:00|4673.8|4655.2|4678.2|4659.6|4700|4681.2|4668|4649.4|0
1427893200000|2015-04-01 13:00:00|4691.1|4672.3|4702.9|4684.1|4721.5|4702.7|4689.5|4670.7|0
1428328800000|2015-04-06 14:00:00|4742.1|4723.1|4740.1|4721.1|4783|4764|4719.3|4700.5|0
1428415200000|2015-04-07 14:00:00|4750.7|4731.7|4761.7|4742.7|4783.4|4764.4|4749.5|4730.5|0
1428501600000|2015-04-08 14:00:00|4775.3|4756.3|4748.7|4729.7|4776.9|4757.9|4740.2|4721.2|0
1428588000000|2015-04-09 14:00:00|4772.3|4753.3|4776.8|4757.8|4776.8|4757.8|4751.6|4732.6|0
1428847200000|2015-04-12 14:00:00|4768.4|4749.4|4747.4|4728.4|4768.4|4749.4|4740.8|4721.8|0
1428933600000|2015-04-13 14:00:00|4747.1|4728.1|4776.7|4757.7|4779.7|4760.7|4733.5|4714.7|0
1429020000000|2015-04-14 14:00:00|4772|4753|4777.8|4758.8|4780.5|4761.5|4747.8|4728.8|0
1429106400000|2015-04-15 14:00:00|4795.3|4776.1|4765|4746|4803.1|4783.9|4754.7|4735.7|0
1429192800000|2015-04-16 14:00:00|4761.6|4742.6|4718.7|4699.9|4767.7|4748.7|4715.3|4696.5|0
1429452000000|2015-04-19 14:00:00|4683.2|4664.6|4657.4|4638.8|4683.2|4664.6|4643.1|4624.5|0
1429538400000|2015-04-20 14:00:00|4678.5|4659.9|4667|4648.4|4684.8|4666|4655.2|4636.6|0
1429624800000|2015-04-21 14:00:00|4682|4663.4|4690.4|4671.6|4695.9|4677.1|4659|4640.4|0
1429711200000|2015-04-22 14:00:00|4691.5|4672.7|4686.2|4667.4|4694|4675.2|4670.9|4652.3|0
1429797600000|2015-04-23 14:00:00|4712.8|4694|4742.2|4723.2|4762.8|4743.8|4712.6|4693.8|0
1430056800000|2015-04-26 14:00:00|4766|4747|4758.2|4739.2|4770.7|4751.7|4748.4|4729.4|0
1430143200000|2015-04-27 14:00:00|4774.3|4755.3|4738|4719|4775.8|4756.8|4735.6|4716.6|0
1430229600000|2015-04-28 14:00:00|4743|4724|4698.6|4679.8|4752.2|4733.2|4694.7|4675.9|0
1430316000000|2015-04-29 14:00:00|4659|4640.4|4702.7|4683.9|4704.5|4685.7|4638.8|4620.2|0
1430402400000|2015-04-30 14:00:00|4696.3|4677.5|4738.9|4719.9|4741.2|4722.2|4680.4|4661.8|0
1430661600000|2015-05-03 14:00:00|4767.3|4748.3|4778|4759|4795.1|4775.9|4750.7|4731.7|0
1430748000000|2015-05-04 14:00:00|4812.3|4793.1|4768.2|4749.2|4817.8|4798.6|4761.8|4742.8|0
1430834400000|2015-05-05 14:00:00|4735.1|4716.1|4711.5|4692.7|4742.1|4723.1|4697.7|4678.9|0
1430920800000|2015-05-06 14:00:00|4646.3|4627.7|4657.2|4638.6|4696.8|4678|4636.1|4617.5|0
1431007200000|2015-05-07 14:00:00|4673|4654.4|4686.4|4667.6|4703.1|4684.3|4662.9|4644.3|0
1431266400000|2015-05-10 14:00:00|4735.7|4716.7|4688.3|4669.5|4739.3|4720.3|4681.1|4662.5|0
1431352800000|2015-05-11 14:00:00|4698.1|4679.3|4733.1|4714.3|4742.3|4723.3|4676.7|4658.1|0
1431439200000|2015-05-12 14:00:00|4749.1|4730.1|4775.9|4756.9|4782.3|4763.3|4741.3|4722.3|0
1431525600000|2015-05-13 14:00:00|4724.8|4706|4770.8|4751.8|4780.6|4761.6|4717.6|4698.8|0
1431612000000|2015-05-14 14:00:00|4836.3|4816.9|4817.4|4798.2|4837|4817.6|4806.6|4787.4|0
1431871200000|2015-05-17 14:00:00|4839.2|4819.8|4799.5|4780.3|4862.7|4843.3|4798.7|4779.5|0
1431957600000|2015-05-18 14:00:00|4807.2|4788|4761.5|4742.5|4807.2|4788|4751.4|4732.4|0
1432044000000|2015-05-19 14:00:00|4776.6|4757.6|4817.6|4798.4|4820.2|4801|4751.3|4732.3|0
1432130400000|2015-05-20 14:00:00|4845.5|4826.1|4858.4|4839|4874.7|4855.3|4840|4820.6|0
1432216800000|2015-05-21 14:00:00|4876|4856.6|4894|4874.4|4904.2|4884.6|4875.7|4856.3|0
1432476000000|2015-05-24 14:00:00|4916.6|4897|4950.2|4930.4|4975.1|4955.3|4911.7|4892.1|0
1432562400000|2015-05-25 14:00:00|4964.2|4944.4|4969.5|4949.7|4994.9|4974.9|4964.2|4944.4|0
1432648800000|2015-05-26 14:00:00|4953|4933.2|4961.6|4941.8|4982|4962.2|4948.2|4928.4|0
1432735200000|2015-05-27 14:00:00|4959.3|4939.5|4935.2|4915.4|4971.1|4951.3|4924.9|4905.3|0
1432821600000|2015-05-28 14:00:00|4967.6|4947.8|4980.4|4960.6|5001.5|4981.5|4967.6|4947.8|0
1433080800000|2015-05-31 14:00:00|4946.3|4926.5|4922|4902.4|4948.3|4928.5|4877.4|4858|0
1433167200000|2015-06-01 14:00:00|4953.3|4933.5|4836.5|4817.1|4953.3|4933.5|4814.5|4795.3|0
1433253600000|2015-06-02 14:00:00|4786.3|4767.1|4797.6|4778.4|4802.1|4782.9|4764.1|4745.1|0
1433340000000|2015-06-03 14:00:00|4805.2|4786|4740.5|4721.5|4814.8|4795.6|4735.7|4716.7|0
1433426400000|2015-06-04 14:00:00|4749|4730|4757.8|4738.8|4781.4|4762.4|4724.9|4706.1|0
1433772000000|2015-06-08 14:00:00|4781.2|4762.2|4759.1|4740.1|4794.8|4775.6|4754.8|4735.8|0
1433858400000|2015-06-09 14:00:00|4736.5|4717.5|4745.8|4726.8|4765.7|4746.7|4731.2|4712.4|0
1433944800000|2015-06-10 14:00:00|4760.4|4741.4|4765.1|4746.1|4781.4|4762.4|4732.2|4713.4|0
1434031200000|2015-06-11 14:00:00|4757.2|4738.2|4765.9|4746.9|4783.5|4764.5|4755|4736|0
1434290400000|2015-06-14 14:00:00|4746.7|4727.7|4779.2|4760.2|4782.8|4763.8|4733.5|4714.7|0
1434376800000|2015-06-15 14:00:00|4787.9|4768.7|4741|4722|4800.1|4780.9|4735.9|4716.9|0
1434463200000|2015-06-16 14:00:00|4761.4|4742.4|4741.6|4722.6|4761.4|4742.4|4733.5|4714.7|0
1434549600000|2015-06-17 14:00:00|4727|4708.2|4681.5|4662.9|4730.5|4711.7|4666.8|4648.2|0
1434636000000|2015-06-18 14:00:00|4708.5|4689.7|4757.2|4738.2|4779.1|4760.1|4708.5|4689.7|0
1434895200000|2015-06-21 14:00:00|4730.3|4711.5|4721|4702.2|4732.2|4713.4|4706.8|4688|0
1434981600000|2015-06-22 14:00:00|4771.8|4752.8|4775.2|4756.2|4785.4|4766.2|4753.1|4734.1|0
1435068000000|2015-06-23 14:00:00|4762.5|4743.5|4753.9|4734.9|4770.7|4751.7|4743.5|4724.5|0
1435154400000|2015-06-24 14:00:00|4727.3|4708.5|4684.5|4665.7|4731.2|4712.4|4682.7|4664.1|0
1435240800000|2015-06-25 14:00:00|4597.5|4579.1|4551.6|4533.4|4597.5|4579.1|4538.2|4520|0
1435500000000|2015-06-28 14:00:00|4468.6|4450.8|4479.9|4462.1|4499.4|4481.4|4422.9|4405.3|0
1435586400000|2015-06-29 14:00:00|4455.7|4437.9|4537.4|4519.2|4537.4|4519.2|4454.8|4437|0
1435672800000|2015-06-30 14:00:00|4566.2|4548|4714|4695.2|4723.7|4704.9|4556.5|4538.3|0
1435759200000|2015-07-01 14:00:00|4738|4719|4784.7|4765.5|4801.7|4782.5|4737.2|4718.2|0
1435845600000|2015-07-02 14:00:00|4765.3|4746.3|4754.4|4735.4|4771.5|4752.5|4692.4|4673.6|0
1436104800000|2015-07-05 14:00:00|4668.9|4650.3|4694.8|4676|4713.2|4694.4|4658.4|4639.8|0
1436191200000|2015-07-06 14:00:00|4738|4719|4792.6|4773.4|4805|4785.8|4738|4719|0
1436277600000|2015-07-07 14:00:00|4735.2|4716.2|4704.9|4686.1|4761.6|4742.6|4688.3|4669.5|0
1436364000000|2015-07-08 14:00:00|4680.8|4662.2|4703.7|4684.9|4714.6|4695.8|4626.4|4608|0
1436450400000|2015-07-09 14:00:00|4727.9|4709.1|4699.9|4681.1|4749.4|4730.4|4695.2|4676.4|0
1436709600000|2015-07-12 14:00:00|4661.2|4642.6|4705.6|4686.8|4750.8|4731.8|4661.2|4642.6|0
1436796000000|2015-07-13 14:00:00|4764.3|4745.3|4756.1|4737.1|4764.3|4745.3|4731.2|4712.4|0
1436882400000|2015-07-14 14:00:00|4789.9|4770.7|4798.7|4779.5|4804.6|4785.4|4780.3|4761.3|0
1436968800000|2015-07-15 14:00:00|4826.7|4807.5|4827.4|4808.2|4848|4828.6|4803.6|4784.4|0
1437055200000|2015-07-16 14:00:00|4845.4|4826|4846.2|4826.8|4847.5|4828.1|4827|4807.8|0
1437314400000|2015-07-19 14:00:00|4866.9|4847.5|4858.8|4839.4|4873.4|4854|4833.2|4814|0
1437400800000|2015-07-20 14:00:00|4884.1|4864.7|4868.6|4849.2|4901.4|4881.8|4861.7|4842.3|0
1437487200000|2015-07-21 14:00:00|4830.8|4811.6|4815.7|4796.5|4843.5|4824.1|4811.3|4792.1|0
1437573600000|2015-07-22 14:00:00|4819.9|4800.7|4819.9|4800.7|4829.4|4810.2|4794.7|4775.5|0
1437660000000|2015-07-23 14:00:00|4808.8|4789.6|4799.3|4780.1|4819.7|4800.5|4767.1|4748.1|0
1437919200000|2015-07-26 14:00:00|4790.6|4771.4|4787.4|4768.2|4796.2|4777|4760.3|4741.3|0
1438005600000|2015-07-27 14:00:00|4749.5|4730.5|4760.1|4741.1|4794.3|4775.1|4740.8|4721.8|0
1438092000000|2015-07-28 14:00:00|4810.9|4791.7|4806.3|4787.1|4826.2|4807|4792.6|4773.4|0
1438178400000|2015-07-29 14:00:00|4818.9|4799.7|4807|4787.8|4825.8|4806.6|4797.8|4778.6|0
1438264800000|2015-07-30 14:00:00|4833.1|4813.9|4832.4|4813.2|4843.4|4824|4818.8|4799.6|0
1438524000000|2015-08-02 14:00:00|4845.3|4825.9|4826.7|4807.5|4856.8|4837.4|4826.7|4807.5|0
1438610400000|2015-08-03 14:00:00|4839.9|4820.5|4868.1|4848.7|4902.4|4882.8|4838.3|4818.9|0
1438696800000|2015-08-04 14:00:00|4857.4|4838|4856.2|4836.8|4880.8|4861.4|4837.1|4817.7|0
1438783200000|2015-08-05 14:00:00|4837|4817.6|4799.6|4780.4|4840.8|4821.4|4790.9|4771.7|0
1438869600000|2015-08-06 14:00:00|4756.1|4737.1|4754.1|4735.1|4774|4755|4746.3|4727.3|0
1439128800000|2015-08-09 14:00:00|4747.4|4728.4|4778.9|4759.9|4784.2|4765.2|4739.6|4720.6|0
1439215200000|2015-08-10 14:00:00|4812.7|4793.5|4708.4|4689.6|4812.7|4793.5|4701.5|4682.7|0
1439301600000|2015-08-11 14:00:00|4723.2|4704.4|4677.2|4658.6|4743.8|4724.8|4660.8|4642.2|0
1439388000000|2015-08-12 14:00:00|4671.7|4653.1|4649|4630.4|4696.4|4677.6|4648.3|4629.7|0
1439474400000|2015-08-13 14:00:00|4660.7|4642.1|4655.5|4636.9|4690.6|4671.8|4646.6|4628|0
1439733600000|2015-08-16 14:00:00|4694.1|4675.3|4680|4661.4|4713.8|4695|4665|4646.4|0
1439820000000|2015-08-17 14:00:00|4694.6|4675.8|4686.3|4667.5|4737.7|4718.7|4664.2|4645.6|0
1439906400000|2015-08-18 14:00:00|4675.2|4656.6|4676.8|4658.2|4686.2|4667.4|4647.9|4629.3|0
1439992800000|2015-08-19 14:00:00|4647|4628.4|4639|4620.4|4680.7|4662.1|4626.2|4607.8|0
1440079200000|2015-08-20 14:00:00|4580.4|4562.2|4596.2|4577.8|4625.7|4607.3|4565|4546.8|0
1440338400000|2015-08-23 14:00:00|4509.5|4491.5|4463.9|4446.1|4530.8|4512.8|4437.5|4419.7|0
1440424800000|2015-08-24 14:00:00|4402|4384.4|4538.8|4520.6|4585.2|4566.8|4402|4384.4|0
1440511200000|2015-08-25 14:00:00|4507.6|4489.6|4546.1|4527.9|4568.8|4550.6|4484.7|4466.7|0
1440597600000|2015-08-26 14:00:00|4625|4606.6|4601.6|4583.2|4625|4606.6|4588.9|4570.5|0
1440684000000|2015-08-27 14:00:00|4621.8|4603.4|4588.3|4569.9|4621.8|4603.4|4569.1|4550.9|0
1440943200000|2015-08-30 14:00:00|4550.6|4532.4|4574.6|4556.4|4586.3|4567.9|4534.6|4516.4|0
1441029600000|2015-08-31 14:00:00|4578.8|4560.6|4540.4|4522.2|4579.7|4561.5|4537.4|4519.2|0
1441116000000|2015-09-01 14:00:00|4506.6|4488.6|4551.3|4533.1|4559.1|4540.9|4475.7|4457.9|0
1441202400000|2015-09-02 14:00:00|4595.1|4576.7|4508.2|4490.2|4595.1|4576.7|4504.8|4486.8|0
1441288800000|2015-09-03 14:00:00|4492.5|4474.5|4531|4513|4548.6|4530.4|4476.3|4458.5|0
1441548000000|2015-09-06 14:00:00|4530.3|4512.3|4528|4510|4542|4523.8|4502.4|4484.4|0
1441634400000|2015-09-07 14:00:00|4547.8|4529.6|4547.4|4529.2|4581|4562.8|4524.3|4506.3|0
1441720800000|2015-09-08 14:00:00|4592.1|4573.7|4597.8|4579.4|4630.6|4612.2|4579|4560.8|0
1441807200000|2015-09-09 14:00:00|4536.3|4518.1|4548.9|4530.7|4557.5|4539.3|4512.6|4494.6|0
1441893600000|2015-09-10 14:00:00|4542.2|4524|4532.6|4514.6|4554.8|4536.6|4520.3|4502.3|0
1442152800000|2015-09-13 14:00:00|4584.4|4566|4566.8|4548.6|4584.4|4566|4539|4520.8|0
1442239200000|2015-09-14 14:00:00|4557.5|4539.3|4512.1|4494.1|4557.5|4539.3|4498.5|4480.5|0
1442325600000|2015-09-15 14:00:00|4509|4491|4549|4530.8|4554.3|4536.1|4489.8|4471.8|0
1442412000000|2015-09-16 14:00:00|4610.1|4591.7|4593|4574.6|4634.8|4616.2|4588.8|4570.4|0
1442498400000|2015-09-17 14:00:00|4583.9|4565.7|4655.4|4636.8|4672.2|4653.6|4571.6|4553.4|0
1442757600000|2015-09-20 14:00:00|4578.6|4560.4|4565.4|4547.2|4584.3|4565.9|4545.5|4527.3|0
1442844000000|2015-09-21 14:00:00|4614|4595.6|4641|4622.4|4641.8|4623.2|4609.4|4591|0
1442930400000|2015-09-22 14:00:00|4619.6|4601.2|4626|4607.6|4641|4622.4|4595.7|4577.3|0
1443016800000|2015-09-23 14:00:00|4658.4|4639.8|4691.1|4672.3|4702.5|4683.7|4651.7|4633.1|0
1443103200000|2015-09-24 14:00:00|4733.4|4714.6|4688.6|4669.8|4740.8|4721.8|4672.7|4654.1|0
1443362400000|2015-09-27 14:00:00|4677.9|4659.3|4744.5|4725.5|4751|4732|4673.9|4655.3|0
1443448800000|2015-09-28 14:00:00|4638.6|4620|4611.8|4593.4|4652.2|4633.6|4608.6|4590.2|0
1443535200000|2015-09-29 14:00:00|4614.6|4596.2|4634.5|4615.9|4650.8|4632.2|4595.3|4576.9|0
1443621600000|2015-09-30 14:00:00|4655.9|4637.3|4730.6|4711.8|4740|4721|4652.8|4634.2|0
1443708000000|2015-10-01 14:00:00|4697.9|4679.1|4711.9|4693.1|4755.2|4736.2|4697|4678.2|0
1443963600000|2015-10-04 13:00:00|4747|4728|4793.1|4773.9|4795.8|4776.6|4747|4728|0
1444050000000|2015-10-05 13:00:00|4825.2|4806|4777.1|4758.1|4827.5|4808.3|4773.6|4754.6|0
1444136400000|2015-10-06 13:00:00|4785|4765.8|4743.5|4724.5|4785.8|4766.6|4732.8|4714|0
1444222800000|2015-10-07 13:00:00|4795.6|4776.4|4704.2|4685.4|4798|4778.8|4701.6|4682.8|0
1444309200000|2015-10-08 13:00:00|4753.2|4734.2|4756.5|4737.5|4769.9|4750.9|4749.6|4730.6|0
1444568400000|2015-10-11 13:00:00|4760.4|4741.4|4731.3|4712.5|4769.9|4750.9|4729.4|4710.6|0
1444654800000|2015-10-12 13:00:00|4733.7|4714.9|4777.7|4758.7|4779.3|4760.3|4733.7|4714.9|0
1444741200000|2015-10-13 13:00:00|4767.8|4748.8|4779.4|4760.4|4793.2|4774|4751.3|4732.3|0
1444827600000|2015-10-14 13:00:00|4723.7|4704.9|4756.1|4737.1|4762.3|4743.3|4714.2|4695.4|0
1444914000000|2015-10-15 13:00:00|4791.6|4772.4|4799|4779.8|4816.1|4796.9|4783.7|4764.7|0
1445173200000|2015-10-18 13:00:00|4801|4781.8|4790.3|4771.1|4812.9|4793.7|4774.1|4755.1|0
1445259600000|2015-10-19 13:00:00|4790|4770.8|4802.9|4783.7|4824.6|4805.4|4781.8|4762.8|0
1445346000000|2015-10-20 13:00:00|4783.7|4764.7|4777.5|4758.5|4787.2|4768|4754.9|4735.9|0
1445432400000|2015-10-21 13:00:00|4755.7|4736.7|4763.7|4744.7|4766|4747|4724.1|4705.3|0
1445518800000|2015-10-22 13:00:00|4832.1|4812.9|4828.4|4809.2|4852.2|4832.8|4818|4798.8|0
1445778000000|2015-10-25 13:00:00|4851.5|4832.1|4795.1|4775.9|4851.5|4832.1|4794|4774.8|0
1445864400000|2015-10-26 13:00:00|4800.4|4781.2|4807|4787.8|4820.6|4801.4|4791.5|4772.3|0
1445950800000|2015-10-27 13:00:00|4814.6|4795.4|4836.7|4817.3|4849.1|4829.7|4801.6|4782.4|0
1446037200000|2015-10-28 13:00:00|4862.2|4842.8|4820.1|4800.9|4862.2|4842.8|4808.2|4789|0
1446123600000|2015-10-29 13:00:00|4808.7|4789.5|4875.5|4856.1|4890.1|4870.5|4795.9|4776.7|0
1446382800000|2015-11-01 13:00:00|4899.3|4879.7|4854.8|4835.4|4912.7|4893.1|4846.9|4827.5|0
1446469200000|2015-11-02 13:00:00|4885.3|4865.7|4879.5|4860.1|4894|4874.4|4855.5|4836.1|0
1446555600000|2015-11-03 13:00:00|4917|4897.4|4878.8|4859.4|4936.2|4916.4|4875.7|4856.3|0
1446642000000|2015-11-04 13:00:00|4882.9|4863.5|4858.7|4839.3|4884.4|4865|4831.6|4812.4|0
1446728400000|2015-11-05 13:00:00|4880.3|4860.9|4913|4893.4|4915.1|4895.5|4849.8|4830.4|0
1446987600000|2015-11-08 13:00:00|4888.7|4869.1|4844.5|4825.1|4903.1|4883.5|4822.8|4803.6|0
1447074000000|2015-11-09 13:00:00|4816|4796.8|4807|4787.8|4816|4796.8|4766.3|4747.3|0
1447160400000|2015-11-10 13:00:00|4790.2|4771|4835.8|4816.4|4835.8|4816.4|4788.5|4769.3|0
1447246800000|2015-11-11 13:00:00|4828.9|4809.7|4849.8|4830.4|4871.8|4852.4|4810.7|4791.5|0
1447333200000|2015-11-12 13:00:00|4783.8|4764.8|4811.8|4792.6|4820.5|4801.3|4757.9|4738.9|0
1447592400000|2015-11-15 13:00:00|4746.1|4727.1|4750.5|4731.5|4763.9|4744.9|4728.1|4709.3|0
1447678800000|2015-11-16 13:00:00|4786.8|4767.6|4828.6|4809.4|4829.1|4809.9|4768.3|4749.3|0
1447765200000|2015-11-17 13:00:00|4843.2|4823.8|4882.1|4862.7|4890.1|4870.5|4839.6|4820.2|0
1447851600000|2015-11-18 13:00:00|4910.4|4890.8|4960.7|4940.9|4962.3|4942.5|4892.9|4873.3|0
1447938000000|2015-11-19 13:00:00|4963.1|4943.3|4981.5|4961.7|4995.5|4975.5|4959.9|4940.1|0
1448197200000|2015-11-22 13:00:00|5008.3|4988.3|5008.2|4988.2|5019.2|4999.2|4975.1|4955.3|0
1448283600000|2015-11-23 13:00:00|4979.1|4959.3|4959.3|4939.5|4990.8|4970.8|4955.7|4935.9|0
1448370000000|2015-11-24 13:00:00|4965.6|4945.8|4936.5|4916.7|4974.7|4954.9|4928.8|4909.2|0
1448456400000|2015-11-25 13:00:00|4941|4921.2|4967.8|4948|4992.8|4972.8|4941|4921.2|0
1448542800000|2015-11-26 13:00:00|5026.7|5006.7|4970|4950.2|5041.6|5021.4|4956.5|4936.7|0
1448802000000|2015-11-29 13:00:00|4947.5|4927.7|4934.7|4915.1|4974.1|4954.3|4916.1|4896.5|0
1448888400000|2015-11-30 13:00:00|4934|4914.4|4963|4943.2|4990.6|4970.6|4920.8|4901.2|0
1448974800000|2015-12-01 13:00:00|4952.1|4932.3|4881.9|4862.5|4952.1|4932.3|4862.1|4842.7|0
1449061200000|2015-12-02 13:00:00|4832.1|4812.9|4861.6|4842.2|4869.7|4850.3|4832.1|4812.9|0
1449147600000|2015-12-03 13:00:00|4764.3|4745.3|4787.4|4768.2|4794.5|4775.3|4754.7|4735.7|0
1449406800000|2015-12-06 13:00:00|4853.5|4834.1|4790.6|4771.4|4853.5|4834.1|4777|4758|0
1449493200000|2015-12-07 13:00:00|4798.2|4779|4831.1|4811.9|4838|4818.6|4793.1|4773.9|0
1449579600000|2015-12-08 13:00:00|4803.1|4783.9|4781.8|4762.8|4824|4804.8|4779.7|4760.7|0
1449666000000|2015-12-09 13:00:00|4776.2|4757.2|4766.9|4747.9|4776.2|4757.2|4739.8|4720.8|0
1449752400000|2015-12-10 13:00:00|4755.4|4736.4|4721.4|4702.6|4788.2|4769|4720.3|4701.5|0
1450011600000|2015-12-13 13:00:00|4702.2|4683.4|4649.9|4631.3|4727.6|4708.8|4649.9|4631.3|0
1450098000000|2015-12-14 13:00:00|4702.6|4683.8|4652.7|4634.1|4730.6|4711.8|4652.7|4634.1|0
1450184400000|2015-12-15 13:00:00|4704.3|4685.5|4708.6|4689.8|4738.7|4719.7|4697.9|4679.1|0
1450270800000|2015-12-16 13:00:00|4738.1|4719.1|4772.2|4753.2|4790.9|4771.7|4737.6|4718.6|0
1450357200000|2015-12-17 13:00:00|4721.5|4702.7|4782.7|4763.7|4805.8|4786.6|4721.2|4702.4|0
1450616400000|2015-12-20 13:00:00|4792|4772.8|4772.2|4753.2|4813.6|4794.4|4762.5|4743.5|0
1450702800000|2015-12-21 13:00:00|4832.1|4812.9|4824.9|4805.7|4841.1|4821.7|4801|4781.8|0
1450789200000|2015-12-22 13:00:00|4852.4|4833|4786.9|4767.7|4855.5|4836.1|4763|4744|0
1450875600000|2015-12-23 13:00:00|4800.7|4781.5|4768.5|4749.5|4800.7|4781.5|4765.4|4746.4|0
1451307600000|2015-12-28 13:00:00|4756.7|4737.7|4798.4|4779.2|4806.5|4787.3|4754.2|4735.2|0
1451394000000|2015-12-29 13:00:00|4863.9|4844.5|4863.5|4844.1|4870.4|4851|4849.6|4830.2|0
1451480400000|2015-12-30 13:00:00|4870.6|4851.2|4887.4|4867.8|4899.9|4880.3|4870.6|4851.2|0
1451826000000|2016-01-03 13:00:00|4848.1|4828.7|4841.9|4822.5|4895.4|4875.8|4836|4816.6|0
1451912400000|2016-01-04 13:00:00|4810.7|4791.5|4776.7|4757.7|4822.8|4803.6|4769.1|4750.1|0
1451998800000|2016-01-05 13:00:00|4767.7|4748.7|4746.9|4727.9|4768.1|4749.1|4712.9|4694.1|0
1452085200000|2016-01-06 13:00:00|4751.3|4732.3|4687.2|4668.4|4755.7|4736.7|4671.1|4652.5|0
1452171600000|2016-01-07 13:00:00|4640|4621.4|4666.3|4647.7|4703.1|4684.3|4634.1|4615.7|0
1452430800000|2016-01-10 13:00:00|4601|4582.6|4616.2|4597.8|4619.1|4600.7|4547.7|4529.5|0
1452517200000|2016-01-11 13:00:00|4651.5|4632.9|4628.9|4610.5|4653.2|4634.6|4613.8|4595.4|0
1452603600000|2016-01-12 13:00:00|4642.7|4624.1|4644.4|4625.8|4656.3|4637.7|4628.5|4610.1|0
1452690000000|2016-01-13 13:00:00|4552.5|4534.3|4564.9|4546.7|4600.3|4581.9|4528.9|4510.9|0
1452776400000|2016-01-14 13:00:00|4625.8|4607.4|4572.9|4554.7|4631.9|4613.5|4566.3|4548.1|0
1453035600000|2016-01-17 13:00:00|4521.6|4503.6|4565.6|4547.4|4571.3|4553.1|4511.2|4493.2|0
1453122000000|2016-01-18 13:00:00|4582.7|4564.5|4604.3|4585.9|4608.9|4590.5|4567.9|4549.7|0
1453208400000|2016-01-19 13:00:00|4629.6|4611.2|4624.8|4606.4|4653.3|4634.7|4594.4|4576|0
1453294800000|2016-01-20 13:00:00|4689.6|4670.8|4656.2|4637.6|4702.9|4684.1|4656.2|4637.6|0
1453381200000|2016-01-21 13:00:00|4672.3|4653.7|4684|4665.4|4703.8|4685|4659.9|4641.3|0
1453640400000|2016-01-24 13:00:00|4733.4|4714.6|4737|4718|4751.4|4732.4|4711|4692.2|0
1453813200000|2016-01-26 13:00:00|4717.3|4698.5|4700.7|4681.9|4735.9|4716.9|4696.8|4678|0
1453899600000|2016-01-27 13:00:00|4693.9|4675.1|4757.8|4738.8|4764.9|4745.9|4677|4658.4|0
1453986000000|2016-01-28 13:00:00|4731.6|4712.8|4731|4712.2|4761.3|4742.3|4711.7|4692.9|0
1454245200000|2016-01-31 13:00:00|4797|4777.8|4820.3|4801.1|4843.8|4824.4|4794.3|4775.1|0
1454331600000|2016-02-01 13:00:00|4801.9|4782.7|4748.4|4729.4|4807.2|4788|4736.1|4717.1|0
1454418000000|2016-02-02 13:00:00|4700.3|4681.5|4682.6|4664|4713.6|4694.8|4674.8|4656.2|0
1454504400000|2016-02-03 13:00:00|4683.2|4664.6|4686.7|4667.9|4699.9|4681.1|4663.5|4644.9|0
1454590800000|2016-02-04 13:00:00|4674.3|4655.7|4693.1|4674.3|4693.1|4674.3|4650.9|4632.3|0
1454850000000|2016-02-07 13:00:00|4682.2|4663.6|4715.3|4696.5|4722.9|4704.1|4682.2|4663.6|0
1454936400000|2016-02-08 13:00:00|4656.9|4638.3|4638.6|4620|4657.7|4639.1|4602|4583.6|0
1455022800000|2016-02-09 13:00:00|4634.1|4615.7|4596.4|4578|4639.8|4621.2|4562.3|4544.1|0
1455109200000|2016-02-10 13:00:00|4605.8|4587.4|4638.2|4619.6|4643.7|4625.1|4597.8|4579.4|0
1455195600000|2016-02-11 13:00:00|4592.4|4574|4586.3|4567.9|4611.6|4593.2|4571.7|4553.5|0
1455454800000|2016-02-14 13:00:00|4613|4594.6|4596.9|4578.5|4625.6|4607.2|4579.5|4561.3|0
1455541200000|2016-02-15 13:00:00|4666.9|4648.3|4674.9|4656.3|4685.5|4666.7|4625.5|4607.1|0
1455627600000|2016-02-16 13:00:00|4709.3|4690.5|4683.9|4665.3|4715.7|4696.9|4674.9|4656.3|0
1455714000000|2016-02-17 13:00:00|4753.2|4734.2|4776.5|4757.5|4787.1|4767.9|4743.4|4724.4|0
1455800400000|2016-02-18 13:00:00|4786.9|4767.7|4788.9|4769.7|4795.1|4775.9|4780.1|4761.1|0
1456059600000|2016-02-21 13:00:00|4826|4806.8|4897.6|4878|4906.4|4886.8|4826|4806.8|0
1456146000000|2016-02-22 13:00:00|4918.8|4899.2|4889.7|4870.1|4925.7|4906.1|4878|4858.6|0
1456232400000|2016-02-23 13:00:00|4878.7|4859.3|4902.4|4882.8|4939.9|4920.1|4874.3|4854.9|0
1456318800000|2016-02-24 13:00:00|4950.6|4930.8|4958.9|4939.1|4971.9|4952.1|4923|4903.4|0
1456405200000|2016-02-25 13:00:00|4949.7|4929.9|4969.4|4949.6|4981|4961.2|4919.4|4899.8|0
1456664400000|2016-02-28 13:00:00|4972.3|4952.5|5019.1|4999.1|5044.8|5024.6|4972.3|4952.5|0
1456750800000|2016-02-29 13:00:00|5013.7|4993.7|5052.4|5032.2|5076.2|5056|5013.7|4993.7|0
1456837200000|2016-03-01 13:00:00|5076.9|5056.7|5039.3|5019.1|5091.8|5071.4|5037.2|5017|0
1456923600000|2016-03-02 13:00:00|5038.6|5018.4|5049|5028.8|5049.6|5029.4|5014.9|4994.9|0
1457010000000|2016-03-03 13:00:00|5028.6|5008.6|5016.1|4996.1|5041.9|5021.7|4992.3|4972.3|0
1457269200000|2016-03-06 13:00:00|5028.8|5008.8|5008.6|4988.6|5036.3|5016.1|5005|4985|0
1457355600000|2016-03-07 13:00:00|5030|5010|5021.6|5001.6|5035.6|5015.4|4999.7|4979.7|0
1457442000000|2016-03-08 13:00:00|5029.4|5009.4|5068.7|5048.5|5078.4|5058.2|5021.1|5001.1|0
1457528400000|2016-03-09 13:00:00|5084|5063.8|5075.2|5055|5090.7|5070.3|5047.8|5027.6|0
1457614800000|2016-03-10 13:00:00|5066.3|5046.1|5077.9|5057.7|5084|5063.8|5046.3|5026.1|0
1457874000000|2016-03-13 13:00:00|5119|5098.6|5100.5|5080.1|5119|5098.6|5079.9|5059.7|0
1457960400000|2016-03-14 13:00:00|5086|5065.6|5039|5018.8|5089.2|5068.8|5035.6|5015.4|0
1458046800000|2016-03-15 13:00:00|5031.9|5011.9|5024.4|5004.4|5031.9|5011.9|5012.5|4992.5|0
1458133200000|2016-03-16 13:00:00|5020.2|5000.2|5027.8|5007.8|5058.3|5038.1|5010.4|4990.4|0
1458219600000|2016-03-17 13:00:00|5056.3|5036.1|5028.6|5008.6|5057.7|5037.5|5022.5|5002.5|0
1458478800000|2016-03-20 13:00:00|5046.5|5026.3|5040.9|5020.7|5061.7|5041.5|5018.9|4998.9|0
1458565200000|2016-03-21 13:00:00|5063.1|5042.9|5070.5|5050.3|5075.5|5055.3|5038.8|5018.6|0
1458651600000|2016-03-22 13:00:00|5050|5029.8|5059.6|5039.4|5060.2|5040|5020.9|5000.9|0
1458738000000|2016-03-23 13:00:00|5049.7|5029.5|5089.1|5068.7|5096|5075.6|5043|5022.8|0
1459170000000|2016-03-28 13:00:00|5113.8|5093.4|5025.9|5005.9|5113.8|5093.4|5020.9|5000.9|0
1459256400000|2016-03-29 13:00:00|5062.5|5042.3|5054.6|5034.4|5080.3|5060.1|5051.2|5031|0
1459342800000|2016-03-30 13:00:00|5104.9|5084.5|5092.1|5071.7|5116.8|5096.4|5083.9|5063.7|0
1459429200000|2016-03-31 13:00:00|5069.6|5049.4|5079.3|5059.1|5094.1|5073.7|5053.4|5033.2|0
1459692000000|2016-04-03 14:00:00|5080.6|5060.4|5079.7|5059.5|5136.5|5115.9|5072.7|5052.5|0
1459778400000|2016-04-04 14:00:00|5068.8|5048.6|4996.5|4976.5|5072.2|5052|4983.3|4963.5|0
1459864800000|2016-04-05 14:00:00|5003.4|4983.4|5044|5023.8|5058.5|5038.3|4992.6|4972.6|0
1459951200000|2016-04-06 14:00:00|5052.8|5032.6|5055.4|5035.2|5088.6|5068.2|5047.4|5027.2|0
1460037600000|2016-04-07 14:00:00|5012.4|4992.4|5023.1|5003.1|5040.1|5019.9|5004.3|4984.3|0
1460296800000|2016-04-10 14:00:00|5021.7|5001.7|5036.3|5016.1|5044.5|5024.3|5008.2|4988.2|0
1460383200000|2016-04-11 14:00:00|5009.2|4989.2|5025.1|5005.1|5041.2|5021|5001|4981|0
1460469600000|2016-04-12 14:00:00|5044.8|5024.6|5046.2|5026|5051.7|5031.5|5031.9|5011.9|0
1460556000000|2016-04-13 14:00:00|5045.2|5025|5066.6|5046.4|5071.1|5050.9|5019|4999|0
1460642400000|2016-04-14 14:00:00|5075.1|5054.9|5111.8|5091.4|5115.5|5095.1|5072.8|5052.6|0
1460901600000|2016-04-17 14:00:00|5116.2|5095.8|5129|5108.6|5134.6|5114.2|5082.3|5062.1|0
1460988000000|2016-04-18 14:00:00|5140.1|5119.5|5093.8|5073.4|5141|5120.4|5088.8|5068.4|0
1461074400000|2016-04-19 14:00:00|5135.4|5114.8|5157.9|5137.3|5162.4|5141.8|5126.8|5106.4|0
1461160800000|2016-04-20 14:00:00|5206.3|5185.5|5185.8|5165|5206.3|5185.5|5178.4|5157.8|0
1461247200000|2016-04-21 14:00:00|5171.2|5150.6|5128.1|5107.7|5181.3|5160.7|5127.9|5107.5|0
1461592800000|2016-04-25 14:00:00|5163.4|5142.8|5120.9|5100.5|5163.4|5142.8|5114|5093.6|0
1461679200000|2016-04-26 14:00:00|5138.3|5117.7|5123.5|5103.1|5182.3|5161.7|5117.5|5097.1|0
1461765600000|2016-04-27 14:00:00|5150.3|5129.7|5166.3|5145.7|5187.1|5166.3|5141.5|5120.9|0
1461852000000|2016-04-28 14:00:00|5169.7|5149.1|5171.9|5151.3|5180.4|5159.8|5160.9|5140.3|0
1462111200000|2016-05-01 14:00:00|5193.4|5172.6|5212.8|5192|5216|5195.2|5144.1|5123.5|0
1462197600000|2016-05-02 14:00:00|5245.4|5224.4|5320.9|5299.7|5338.2|5316.8|5229.5|5208.7|0
1462284000000|2016-05-03 14:00:00|5327.3|5306.1|5289.6|5268.4|5348.9|5327.5|5288.1|5266.9|0
1462370400000|2016-05-04 14:00:00|5305.5|5284.3|5331.2|5310|5333.5|5312.3|5285.1|5264.1|0
1462456800000|2016-05-05 14:00:00|5285.3|5264.3|5380.7|5359.3|5381.2|5359.8|5273.2|5252.2|0
1462716000000|2016-05-08 14:00:00|5370|5348.6|5393.7|5372.1|5393.7|5372.1|5347.2|5325.8|0
1462802400000|2016-05-09 14:00:00|5405.9|5384.3|5403.7|5382.1|5408.8|5387.2|5366.1|5344.7|0
1462888800000|2016-05-10 14:00:00|5455.1|5433.3|5426.1|5404.5|5482.2|5460.4|5424.1|5402.5|0
1462975200000|2016-05-11 14:00:00|5404|5382.4|5375|5353.6|5404.8|5383.2|5374.4|5353|0
1463061600000|2016-05-12 14:00:00|5389|5367.4|5358.5|5337.1|5397.7|5376.1|5356.2|5334.8|0
1463320800000|2016-05-15 14:00:00|5366.6|5345.2|5364.8|5343.4|5399.3|5377.7|5355.1|5333.7|0
1463407200000|2016-05-16 14:00:00|5384|5362.6|5398.7|5377.1|5408.9|5387.3|5383.4|5362|0
1463493600000|2016-05-17 14:00:00|5379.7|5358.3|5350.2|5328.8|5380.8|5359.4|5346.8|5325.4|0
1463580000000|2016-05-18 14:00:00|5361.1|5339.7|5315|5293.8|5361.1|5339.7|5306.6|5285.4|0
1463666400000|2016-05-19 14:00:00|5331.3|5310.1|5332.8|5311.6|5364.9|5343.5|5318|5296.8|0
1463925600000|2016-05-22 14:00:00|5337.8|5316.4|5300.3|5279.1|5342.2|5320.8|5290.9|5269.7|0
1464012000000|2016-05-23 14:00:00|5298.7|5277.5|5262.9|5241.9|5298.7|5277.5|5255.1|5234.1|0
1464098400000|2016-05-24 14:00:00|5288.6|5267.4|5326.7|5305.5|5355.1|5333.7|5288.6|5267.4|0
1464184800000|2016-05-25 14:00:00|5323.3|5302.1|5326.7|5305.5|5354.6|5333.2|5323.3|5302.1|0
1464271200000|2016-05-26 14:00:00|5364.3|5342.9|5322.7|5301.5|5368.2|5346.8|5319|5297.8|0
1464530400000|2016-05-29 14:00:00|5332.2|5311|5322.4|5301.2|5351|5329.6|5311.2|5290|0
1464616800000|2016-05-30 14:00:00|5307.1|5285.9|5305.2|5284|5321.5|5300.3|5269.7|5248.7|0
1464703200000|2016-05-31 14:00:00|5259|5238|5284.1|5263.1|5287.2|5266|5248.4|5227.4|0
1464789600000|2016-06-01 14:00:00|5292.8|5271.6|5261.6|5240.6|5301.5|5280.3|5232|5211.2|0
1464876000000|2016-06-02 14:00:00|5309.9|5288.7|5294.7|5273.5|5324.3|5303.1|5281.6|5260.6|0
1465135200000|2016-06-05 14:00:00|5294.6|5273.4|5305.5|5284.3|5329.1|5307.9|5284.3|5263.3|0
1465221600000|2016-06-06 14:00:00|5304.8|5283.6|5301.6|5280.4|5320.2|5299|5289.8|5268.6|0
1465308000000|2016-06-07 14:00:00|5293.2|5272|5308.5|5287.3|5325.6|5304.4|5292.9|5271.7|0
1465394400000|2016-06-08 14:00:00|5303.9|5282.7|5293.9|5272.7|5309.3|5288.1|5269.1|5248.1|0
1465480800000|2016-06-09 14:00:00|5258.7|5237.7|5277.3|5256.3|5283.9|5262.9|5250.4|5229.4|0
1465826400000|2016-06-13 14:00:00|5230.7|5209.9|5213.1|5192.3|5256.7|5235.7|5212.1|5191.3|0
1465912800000|2016-06-14 14:00:00|5195.8|5175|5192.4|5171.6|5216.8|5196|5171.7|5151.1|0
1465999200000|2016-06-15 14:00:00|5194.1|5173.3|5186.7|5165.9|5242.9|5221.9|5178.4|5157.8|0
1466085600000|2016-06-16 14:00:00|5195.4|5174.6|5213.2|5192.4|5215.1|5194.3|5186.3|5165.5|0
1466344800000|2016-06-19 14:00:00|5264.7|5243.7|5237.3|5216.3|5264.7|5243.7|5213.4|5192.6|0
1466431200000|2016-06-20 14:00:00|5248.3|5227.3|5310.7|5289.5|5310.7|5289.5|5245.2|5224.2|0
1466517600000|2016-06-21 14:00:00|5283.9|5262.9|5308|5286.8|5322.2|5301|5282.6|5261.6|0
1466604000000|2016-06-22 14:00:00|5309.7|5288.5|5275.9|5254.9|5315|5293.8|5263.6|5242.6|0
1466690400000|2016-06-23 14:00:00|5303.3|5282.1|5155.2|5134.6|5322.6|5301.4|5117.2|5096.8|0
1466949600000|2016-06-26 14:00:00|5170.1|5149.5|5184.5|5163.9|5199.9|5179.1|5156.4|5135.8|0
1467036000000|2016-06-27 14:00:00|5129.8|5109.4|5112.2|5091.8|5133.3|5112.9|5089.6|5069.2|0
1467122400000|2016-06-28 14:00:00|5104.5|5084.1|5120.9|5100.5|5132.4|5112|5076.7|5056.5|0
1467208800000|2016-06-29 14:00:00|5190.1|5169.3|5218.3|5197.5|5230.5|5209.7|5186.8|5166|0
1467295200000|2016-06-30 14:00:00|5236.2|5215.2|5216.2|5195.4|5249.3|5228.3|5204.8|5184|0
1467554400000|2016-07-03 14:00:00|5276.4|5255.4|5292.7|5271.5|5293.1|5271.9|5274.4|5253.4|0
1467640800000|2016-07-04 14:00:00|5283.8|5262.8|5268.3|5247.3|5283.8|5262.8|5231.9|5211.1|0
1467727200000|2016-07-05 14:00:00|5247.7|5226.7|5257.3|5236.3|5291.3|5270.1|5229.9|5209.1|0
1467813600000|2016-07-06 14:00:00|5293.9|5272.7|5275.4|5254.4|5293.9|5272.7|5250|5229|0
1467900000000|2016-07-07 14:00:00|5274.3|5253.3|5278.1|5257.1|5284.1|5263.1|5266.1|5245.1|0
1468159200000|2016-07-10 14:00:00|5314.7|5293.5|5314.4|5293.2|5342.5|5321.1|5306.4|5285.2|0
1468245600000|2016-07-11 14:00:00|5335.9|5314.5|5331.5|5310.3|5363.8|5342.4|5330.2|5309|0
1468332000000|2016-07-12 14:00:00|5325.2|5304|5312.3|5291.1|5335.3|5314.1|5300.9|5279.7|0
1468418400000|2016-07-13 14:00:00|5335.9|5314.5|5324.9|5303.7|5338.7|5317.3|5311.9|5290.7|0
1468504800000|2016-07-14 14:00:00|5343.8|5322.4|5384.7|5363.3|5393.8|5372.2|5331.5|5310.3|0
1468764000000|2016-07-17 14:00:00|5385.2|5363.8|5420.4|5398.8|5423.5|5401.9|5374.1|5352.7|0
1468850400000|2016-07-18 14:00:00|5410.4|5388.8|5416.9|5395.3|5452.3|5430.5|5409.3|5387.7|0
1468936800000|2016-07-19 14:00:00|5404.1|5382.5|5444.2|5422.4|5451.8|5430|5394.8|5373.2|0
1469023200000|2016-07-20 14:00:00|5517|5495|5502.2|5480.2|5541.9|5519.7|5487.6|5465.6|0
1469109600000|2016-07-21 14:00:00|5493.8|5471.8|5484|5462.2|5498.4|5476.4|5475.9|5454.1|0
1469368800000|2016-07-24 14:00:00|5508.1|5486.1|5522.6|5500.6|5526.2|5504.2|5497.4|5475.4|0
1469455200000|2016-07-25 14:00:00|5529.5|5507.5|5529.1|5507.1|5537.1|5514.9|5505.9|5483.9|0
1469541600000|2016-07-26 14:00:00|5547.8|5525.6|5533.1|5511.1|5547.8|5525.6|5506.2|5484.2|0
1469628000000|2016-07-27 14:00:00|5538|5515.8|5543.4|5521.2|5548.7|5526.5|5525.4|5503.4|0
1469714400000|2016-07-28 14:00:00|5555.2|5533|5584.1|5561.9|5588.2|5565.8|5549.2|5527|0
1469973600000|2016-07-31 14:00:00|5588|5565.6|5602|5579.6|5621.3|5598.9|5584.9|5562.7|0
1470060000000|2016-08-01 14:00:00|5579.9|5557.7|5537.4|5515.2|5605.8|5583.4|5536.5|5514.3|0
1470146400000|2016-08-02 14:00:00|5489.9|5467.9|5461|5439.2|5510.4|5488.4|5459.9|5438.1|0
1470232800000|2016-08-03 14:00:00|5500.4|5478.4|5463.2|5441.4|5507.8|5485.8|5459.5|5437.7|0
1470319200000|2016-08-04 14:00:00|5479.7|5457.9|5483.5|5461.7|5497|5475|5467.9|5446.1|0
1470578400000|2016-08-07 14:00:00|5507.4|5485.4|5513.5|5491.5|5524.4|5502.4|5502.2|5480.2|0
1470664800000|2016-08-08 14:00:00|5538.5|5516.3|5483.3|5461.5|5544|5521.8|5472.1|5450.3|0
1470751200000|2016-08-09 14:00:00|5478.8|5457|5483.3|5461.5|5487.4|5465.4|5450.4|5428.6|0
1470837600000|2016-08-10 14:00:00|5465.4|5443.6|5492.6|5470.6|5497.7|5475.7|5465.4|5443.6|0
1470924000000|2016-08-11 14:00:00|5533.5|5511.5|5522.1|5500.1|5560|5537.8|5516.3|5494.3|0
1471183200000|2016-08-14 14:00:00|5494.7|5472.7|5521.5|5499.5|5525.7|5503.7|5492.2|5470.2|0
1471269600000|2016-08-15 14:00:00|5513.6|5491.6|5496.9|5474.9|5516.4|5494.4|5496.7|5474.7|0
1471356000000|2016-08-16 14:00:00|5505.5|5483.5|5496|5474|5507.1|5485.1|5485.8|5464|0
1471442400000|2016-08-17 14:00:00|5490.7|5468.7|5463.5|5441.7|5496.8|5474.8|5443.8|5422|0
1471528800000|2016-08-18 14:00:00|5483.4|5461.6|5477.7|5455.9|5496.2|5474.2|5454.9|5433.1|0
1471788000000|2016-08-21 14:00:00|5487.2|5465.2|5508.5|5486.5|5544.5|5522.3|5481|5459.2|0
1471874400000|2016-08-22 14:00:00|5524.9|5502.9|5512.8|5490.8|5572.1|5549.9|5509.3|5487.3|0
1471960800000|2016-08-23 14:00:00|5528.6|5506.6|5512.2|5490.2|5529.3|5507.3|5492.6|5470.6|0
1472047200000|2016-08-24 14:00:00|5500.5|5478.5|5469.1|5447.3|5514.2|5492.2|5468.3|5446.5|0
1472133600000|2016-08-25 14:00:00|5451.2|5429.4|5419.6|5398|5465.9|5444.1|5418.1|5396.5|0
1472392800000|2016-08-28 14:00:00|5388.4|5366.8|5360.9|5339.5|5399.5|5377.9|5344.5|5323.1|0
1472479200000|2016-08-29 14:00:00|5394.8|5373.2|5349|5327.6|5394.8|5373.2|5338.9|5317.5|0
1472565600000|2016-08-30 14:00:00|5343.5|5322.1|5319.1|5297.9|5343.5|5322.1|5289.9|5268.7|0
1472652000000|2016-08-31 14:00:00|5301.4|5280.2|5309.7|5288.5|5329|5307.8|5298.3|5277.1|0
1472738400000|2016-09-01 14:00:00|5303.9|5282.7|5252.8|5231.8|5303.9|5282.7|5246.7|5225.7|0
1472997600000|2016-09-04 14:00:00|5236.1|5215.1|5229.7|5208.9|5264.3|5243.3|5225.9|5205.1|0
1473084000000|2016-09-05 14:00:00|5229.4|5208.6|5217.7|5196.9|5235.8|5214.8|5205.2|5184.4|0
1473170400000|2016-09-06 14:00:00|5192.7|5171.9|5228.7|5207.9|5231.9|5211.1|5192.7|5171.9|0
1473256800000|2016-09-07 14:00:00|5213|5192.2|5222.7|5201.9|5230.7|5209.9|5196.2|5175.4|0
1473343200000|2016-09-08 14:00:00|5179.7|5159.1|5161.7|5141.1|5188.9|5168.1|5149.9|5129.3|0
1473602400000|2016-09-11 14:00:00|5028.2|5008.2|5001.1|4981.1|5041.9|5021.7|4995.3|4975.3|0
1473688800000|2016-09-12 14:00:00|5036.5|5016.3|5023|5003|5057.2|5037|5021.4|5001.4|0
1473775200000|2016-09-13 14:00:00|5014.5|4994.5|5034.4|5014.4|5040.5|5020.3|5001.1|4981.1|0
1473861600000|2016-09-14 14:00:00|5021.4|5001.4|4995.1|4975.1|5024.9|5004.9|4963.7|4943.9|0
1473948000000|2016-09-15 14:00:00|5029.8|5009.8|5047.6|5027.4|5052.4|5032.2|5016.7|4996.7|0
1474207200000|2016-09-18 14:00:00|5033.5|5013.5|5043.4|5023.2|5055.2|5035|5030.6|5010.6|0
1474293600000|2016-09-19 14:00:00|5065.7|5045.5|5052.6|5032.4|5071.1|5050.9|5029.9|5009.9|0
1474380000000|2016-09-20 14:00:00|5091|5070.6|5126.8|5106.4|5135|5114.6|5080.5|5060.3|0
1474466400000|2016-09-21 14:00:00|5174.7|5154.1|5163.6|5143|5176.9|5156.3|5129.9|5109.5|0
1474552800000|2016-09-22 14:00:00|5155.8|5135.2|5236.4|5215.4|5240.7|5219.7|5154.6|5134|0
1474812000000|2016-09-25 14:00:00|5216|5195.2|5235.3|5214.5|5237.1|5216.1|5213.3|5192.5|0
1474898400000|2016-09-26 14:00:00|5169.6|5149|5211.8|5191|5220.2|5199.4|5166.9|5146.3|0
1474984800000|2016-09-27 14:00:00|5217|5196.2|5235.6|5214.6|5241.3|5220.3|5204.2|5183.4|0
1475071200000|2016-09-28 14:00:00|5269.7|5248.7|5288.2|5267|5289.1|5267.9|5243.5|5222.5|0
1475157600000|2016-09-29 14:00:00|5245.2|5224.2|5266.2|5245.2|5271.5|5250.5|5217.6|5196.8|0
1475413200000|2016-10-02 13:00:00|5279.5|5258.5|5255.9|5234.9|5298.3|5277.1|5253.8|5232.8|0
1475499600000|2016-10-03 13:00:00|5236.6|5215.6|5234.3|5213.5|5247.4|5226.4|5207.9|5187.1|0
1475586000000|2016-10-04 13:00:00|5189.5|5168.7|5180.3|5159.7|5189.5|5168.7|5156.1|5135.5|0
1475672400000|2016-10-05 13:00:00|5182.4|5161.8|5206.2|5185.4|5210.3|5189.5|5169.3|5148.7|0
1475758800000|2016-10-06 13:00:00|5215.5|5194.7|5184.2|5163.6|5215.5|5194.7|5173.5|5152.9|0
1476018000000|2016-10-09 13:00:00|5194.8|5174|5160.4|5139.8|5201.6|5180.8|5147.9|5127.3|0
1476104400000|2016-10-10 13:00:00|5164.2|5143.6|5141.3|5120.7|5167|5146.4|5136.5|5115.9|0
1476190800000|2016-10-11 13:00:00|5107.3|5086.9|5135.5|5114.9|5145.5|5124.9|5107.3|5086.9|0
1476277200000|2016-10-12 13:00:00|5140.1|5119.5|5155.7|5135.1|5161.5|5140.9|5126.6|5106.2|0
1476363600000|2016-10-13 13:00:00|5197.7|5176.9|5193.6|5172.8|5223.2|5202.4|5191.6|5170.8|0
1476622800000|2016-10-16 13:00:00|5181.8|5161.2|5146.5|5125.9|5196.6|5175.8|5138.9|5118.3|0
1476709200000|2016-10-17 13:00:00|5146.6|5126|5123.2|5102.8|5148.2|5127.6|5117|5096.6|0
1476795600000|2016-10-18 13:00:00|5138.8|5118.2|5160.1|5139.5|5176.8|5156.2|5134|5113.6|0
1476882000000|2016-10-19 13:00:00|5200.8|5180|5220.7|5199.9|5226.6|5205.8|5170.3|5149.7|0
1476968400000|2016-10-20 13:00:00|5206.1|5185.3|5180.3|5159.7|5206.1|5185.3|5159.1|5138.5|0
1477227600000|2016-10-23 13:00:00|5152.4|5131.8|5165.6|5145|5171.3|5150.7|5107.8|5087.4|0
1477314000000|2016-10-24 13:00:00|5203.9|5183.1|5209|5188.2|5236|5215|5200|5179.2|0
1477400400000|2016-10-25 13:00:00|5162.9|5142.3|5087.6|5067.2|5167.9|5147.3|5066.1|5045.9|0
1477486800000|2016-10-26 13:00:00|5099.9|5079.5|5017.7|4997.7|5104.9|5084.5|5015.8|4995.8|0
1477573200000|2016-10-27 13:00:00|5021.8|5001.8|4968.7|4948.9|5023.4|5003.4|4934.7|4915.1|0
1477832400000|2016-10-30 13:00:00|4949.5|4929.7|5035.7|5015.5|5043.5|5023.3|4947.9|4928.1|0
1477918800000|2016-10-31 13:00:00|5003.4|4983.4|5032.5|5012.5|5045.7|5025.5|4982.8|4963|0
1478005200000|2016-11-01 13:00:00|4983.5|4963.7|4957|4937.2|4992.1|4972.1|4941.2|4921.4|0
1478091600000|2016-11-02 13:00:00|4939.5|4919.7|4948.3|4928.5|4959.3|4939.5|4926.7|4907.1|0
1478178000000|2016-11-03 13:00:00|4917.5|4897.9|4904.6|4885|4925.5|4905.9|4892.8|4873.2|0
1478437200000|2016-11-06 13:00:00|4932.8|4913.2|4941.8|4922|4952.1|4932.3|4894|4874.4|0
1478523600000|2016-11-07 13:00:00|4972.1|4952.3|4929.5|4909.9|4981.7|4961.9|4927.9|4908.3|0
1478610000000|2016-11-08 13:00:00|4985.5|4965.5|4878.2|4858.8|4993.3|4973.3|4776|4757|0
1478696400000|2016-11-09 13:00:00|4912.1|4892.5|4954.6|4934.8|4954.6|4934.8|4868.5|4849.1|0
1478782800000|2016-11-10 13:00:00|4957.5|4937.7|4904.2|4884.6|4964.1|4944.3|4873.1|4853.7|0
1479042000000|2016-11-13 13:00:00|4935.2|4915.4|4952.7|4932.9|4960.6|4940.8|4924.8|4905.2|0
1479128400000|2016-11-14 13:00:00|4928|4908.4|4949.3|4929.5|4949.3|4929.5|4914|4894.4|0
1479214800000|2016-11-15 13:00:00|4956|4936.2|4937.5|4917.7|4957.9|4938.1|4929.1|4909.5|0
1479301200000|2016-11-16 13:00:00|4904.2|4884.6|4951.4|4931.6|4965.8|4946|4899.5|4879.9|0
1479387600000|2016-11-17 13:00:00|4978.2|4958.4|4971.8|4952|4988.7|4968.7|4940.3|4920.5|0
1479646800000|2016-11-20 13:00:00|4951.4|4931.6|4955.2|4935.4|4969.9|4950.1|4938|4918.2|0
1479733200000|2016-11-21 13:00:00|4994.9|4974.9|5032.7|5012.7|5046.4|5026.2|4990.5|4970.5|0
1479819600000|2016-11-22 13:00:00|5026.4|5006.4|5135.4|5114.8|5137.6|5117|5019.6|4999.6|0
1479906000000|2016-11-23 13:00:00|5156.9|5136.3|5142.7|5122.1|5177.4|5156.8|5122.9|5102.5|0
1479992400000|2016-11-24 13:00:00|5152.8|5132.2|5159.3|5138.7|5174.7|5154.1|5130.6|5110.2|0
1480251600000|2016-11-27 13:00:00|5158.3|5137.7|5158.5|5137.9|5177.2|5156.6|5154.7|5134.1|0
1480338000000|2016-11-28 13:00:00|5140.6|5120|5122.7|5102.3|5151.7|5131.1|5105.2|5084.8|0
1480424400000|2016-11-29 13:00:00|5117.5|5097.1|5119.1|5098.7|5136.2|5115.6|5102.7|5082.3|0
1480510800000|2016-11-30 13:00:00|5095|5074.6|5068.6|5048.4|5104.5|5084.1|5047.8|5027.6|0
1480597200000|2016-12-01 13:00:00|5053.2|5033|5037.9|5017.7|5088|5067.6|5034.2|5014.2|0
1480856400000|2016-12-04 13:00:00|5005.9|4985.9|4974.2|4954.4|5020.2|5000.2|4969.3|4949.5|0
1480942800000|2016-12-05 13:00:00|4979|4959.2|5032.5|5012.5|5036.4|5016.2|4958.9|4939.1|0
1481029200000|2016-12-06 13:00:00|5035.4|5015.2|5064.6|5044.4|5066.1|5045.9|5030.6|5010.6|0
1481115600000|2016-12-07 13:00:00|5089.6|5069.2|5114.4|5094|5117.8|5097.4|5070.1|5049.9|0
1481202000000|2016-12-08 13:00:00|5116.5|5096.1|5130.3|5109.9|5160.7|5140.1|5111.2|5090.8|0
1481461200000|2016-12-11 13:00:00|5137.7|5117.1|5122.9|5102.5|5146.1|5125.5|5108.7|5088.3|0
1481547600000|2016-12-12 13:00:00|5105.9|5085.5|5121.5|5101.1|5144.5|5123.9|5098.1|5077.7|0
1481634000000|2016-12-13 13:00:00|5146.1|5125.5|5155.3|5134.7|5166.3|5145.7|5138.1|5117.5|0
1481720400000|2016-12-14 13:00:00|5103.9|5083.5|5120.7|5100.3|5134.3|5113.9|5073.2|5053|0
1481806800000|2016-12-15 13:00:00|5128.2|5107.8|5141.6|5121|5162.6|5142|5114.8|5094.4|0
1482066000000|2016-12-18 13:00:00|5194.4|5173.6|5216.1|5195.3|5233.9|5213.1|5190.8|5170|0
1482152400000|2016-12-19 13:00:00|5223.5|5202.7|5194.2|5173.4|5242.7|5221.7|5187.4|5166.6|0
1482238800000|2016-12-20 13:00:00|5167.7|5147.1|5164.9|5144.3|5187|5166.2|5135.5|5114.9|0
1482325200000|2016-12-21 13:00:00|5163.5|5142.9|5188.9|5168.1|5201.4|5180.6|5163.4|5142.8|0
1482411600000|2016-12-22 13:00:00|5205.7|5184.9|5192.9|5172.1|5214.1|5193.3|5185.8|5165|0
1482843600000|2016-12-27 13:00:00|5221.4|5200.6|5218.1|5197.3|5228.2|5207.4|5207.8|5187|0
1482930000000|2016-12-28 13:00:00|5172.9|5152.3|5194.3|5173.5|5197|5176.2|5167.3|5146.7|0
1483016400000|2016-12-29 13:00:00|5202|5181.2|5197.2|5176.4|5213.7|5192.9|5194.5|5173.7|0
1483362000000|2017-01-02 13:00:00|5230.8|5210|5263|5242|5267.5|5246.5|5229.8|5209|0
1483448400000|2017-01-03 13:00:00|5256.2|5235.2|5210|5189.2|5256.2|5235.2|5209.8|5189|0
1483534800000|2017-01-04 13:00:00|5209.9|5189.1|5211.4|5190.6|5225.4|5204.6|5194|5173.2|0
1483621200000|2017-01-05 13:00:00|5227.9|5207.1|5235.7|5214.7|5249|5228|5224.8|5204|0
1483880400000|2017-01-08 13:00:00|5262.5|5241.5|5290.8|5269.6|5309.8|5288.6|5260.6|5239.6|0
1483966800000|2017-01-09 13:00:00|5265.8|5244.8|5245|5224|5268|5247|5227.4|5206.6|0
1484053200000|2017-01-10 13:00:00|5256.4|5235.4|5259.3|5238.3|5281.4|5260.4|5243.1|5222.1|0
1484139600000|2017-01-11 13:00:00|5296.6|5275.4|5286.8|5265.6|5306.9|5285.7|5280.7|5259.7|0
1484226000000|2017-01-12 13:00:00|5293.4|5272.2|5253.9|5232.9|5294.1|5272.9|5244.4|5223.4|0
1484485200000|2017-01-15 13:00:00|5282.5|5261.5|5245.5|5224.5|5286|5264.8|5236.7|5215.7|0
1484571600000|2017-01-16 13:00:00|5230.9|5210.1|5203.2|5182.4|5230.9|5210.1|5199.8|5179|0
1484658000000|2017-01-17 13:00:00|5176.4|5155.8|5174.4|5153.8|5176.5|5155.9|5145|5124.4|0
1484744400000|2017-01-18 13:00:00|5198.8|5178|5164.4|5143.8|5198.8|5178|5163.1|5142.5|0
1484830800000|2017-01-19 13:00:00|5160.1|5139.5|5166.6|5146|5181.5|5160.9|5143|5122.4|0
1485090000000|2017-01-22 13:00:00|5028.6|5008.6|4959.3|4939.5|5028.6|5008.6|4933.4|4913.8|0
1485176400000|2017-01-23 13:00:00|4978.7|4958.9|5009.6|4989.6|5029.3|5009.3|4965.2|4945.4|0
1485262800000|2017-01-24 13:00:00|5028.2|5008.2|5017.5|4997.5|5039.4|5019.2|5012.1|4992.1|0
1485435600000|2017-01-26 13:00:00|5012|4992|5019.9|4999.9|5033.8|5013.8|5008.6|4988.6|0
1485694800000|2017-01-29 13:00:00|4995.9|4975.9|4977.2|4957.4|4996.9|4976.9|4972.5|4952.7|0
1485781200000|2017-01-30 13:00:00|4953.9|4934.1|4951.6|4931.8|4963.7|4943.9|4941.1|4921.3|0
1485867600000|2017-01-31 13:00:00|4944.6|4924.8|4952.2|4932.4|4963.7|4943.9|4937.6|4917.8|0
1485954000000|2017-02-01 13:00:00|4960.3|4940.5|4949.5|4929.7|4974.1|4954.3|4940|4920.2|0
1486040400000|2017-02-02 13:00:00|4978.1|4958.3|4984|4964.2|4996.8|4976.8|4964.3|4944.5|0
1486299600000|2017-02-05 13:00:00|5013.1|4993.1|4957.4|4937.6|5013.1|4993.1|4945.1|4925.3|0
1486386000000|2017-02-06 13:00:00|4969.4|4949.6|5058.7|5038.5|5058.7|5038.5|4967.6|4947.8|0
1486472400000|2017-02-07 13:00:00|5075.1|5054.9|5092.8|5072.4|5096.7|5076.3|5065.9|5045.7|0
1486558800000|2017-02-08 13:00:00|5116.9|5096.5|5132.4|5112|5136.6|5116|5107.5|5087.1|0
1486645200000|2017-02-09 13:00:00|5131.1|5110.7|5145.6|5125|5147.4|5126.8|5119.1|5098.7|0
1486904400000|2017-02-12 13:00:00|5171.7|5151.1|5183.3|5162.7|5206.3|5185.5|5169.4|5148.8|0
1486990800000|2017-02-13 13:00:00|5198.8|5178|5185.5|5164.7|5198.8|5178|5176.9|5156.3|0
1487077200000|2017-02-14 13:00:00|5191.4|5170.6|5186.2|5165.4|5212.8|5192|5183.9|5163.3|0
1487163600000|2017-02-15 13:00:00|5196.9|5176.1|5178.1|5157.5|5196.9|5176.1|5149.2|5128.6|0
1487250000000|2017-02-16 13:00:00|5187.2|5166.4|5177.8|5157.2|5205.9|5185.1|5169|5148.4|0
1487509200000|2017-02-19 13:00:00|5103.4|5083|5073.6|5053.4|5108.9|5088.5|5052.3|5032.1|0
1487595600000|2017-02-20 13:00:00|5063.4|5043.2|5078.5|5058.3|5080.8|5060.6|5051.1|5030.9|0
1487682000000|2017-02-21 13:00:00|5091|5070.6|5154|5133.4|5155.1|5134.5|5091|5070.6|0
1487768400000|2017-02-22 13:00:00|5158.6|5138|5175|5154.4|5183.5|5162.9|5142.5|5121.9|0
1487854800000|2017-02-23 13:00:00|5160.9|5140.3|5144.5|5123.9|5164.7|5144.1|5134.3|5113.9|0
1488114000000|2017-02-26 13:00:00|5129.9|5109.5|5103.9|5083.5|5131.9|5111.5|5103.9|5083.5|0
1488200400000|2017-02-27 13:00:00|5111.8|5091.4|5108.3|5087.9|5137.5|5116.9|5104.5|5084.1|0
1488286800000|2017-02-28 13:00:00|5094.2|5073.8|5102.9|5082.5|5105.2|5084.8|5075|5054.8|0
1488373200000|2017-03-01 13:00:00|5128.3|5107.9|5119.4|5099|5134.1|5113.7|5106.1|5085.7|0
1488459600000|2017-03-02 13:00:00|5100.6|5080.2|5090.9|5070.5|5102.9|5082.5|5071.9|5051.7|0
1488718800000|2017-03-05 13:00:00|5071.2|5051|5080.7|5060.5|5087.4|5067|5066.5|5046.3|0
1488805200000|2017-03-06 13:00:00|5065.4|5045.2|5104.4|5084|5123.5|5103.1|5065|5044.8|0
1488891600000|2017-03-07 13:00:00|5090.8|5070.4|5105|5084.6|5111.4|5091|5072.8|5052.6|0
1488978000000|2017-03-08 13:00:00|5104.3|5083.9|5112.2|5091.8|5126.4|5106|5101.6|5081.2|0
1489064400000|2017-03-09 13:00:00|5131.3|5110.9|5117.6|5097.2|5133.9|5113.5|5106.2|5085.8|0
1489323600000|2017-03-12 13:00:00|5116|5095.6|5097.3|5076.9|5120.8|5100.4|5089|5068.6|0
1489410000000|2017-03-13 13:00:00|5121.9|5101.5|5092|5071.6|5121.9|5101.5|5086.5|5066.1|0
1489496400000|2017-03-14 13:00:00|5065.6|5045.4|5101.3|5080.9|5101.4|5081|5043.3|5023.1|0
1489582800000|2017-03-15 13:00:00|5129.9|5109.5|5129.3|5108.9|5136.3|5115.7|5111.4|5091|0
1489669200000|2017-03-16 13:00:00|5147.6|5127|5163.7|5143.1|5177.5|5156.9|5140.8|5120.2|0
1489928400000|2017-03-19 13:00:00|5157|5136.4|5161.8|5141.2|5166.7|5146.1|5141.9|5121.3|0
1490014800000|2017-03-20 13:00:00|5162.1|5141.5|5210.2|5189.4|5224.2|5203.4|5151.9|5131.3|0
1490101200000|2017-03-21 13:00:00|5192.5|5171.7|5189.5|5168.7|5204.2|5183.4|5186.4|5165.6|0
1490187600000|2017-03-22 13:00:00|5215|5194.2|5227.3|5206.5|5239.4|5218.4|5209.3|5188.5|0
1490274000000|2017-03-23 13:00:00|5213.4|5192.6|5202.3|5181.5|5258.7|5237.7|5201.1|5180.3|0
1490533200000|2017-03-26 13:00:00|5186.3|5165.5|5217.7|5196.9|5224.4|5203.6|5176.2|5155.6|0
1490619600000|2017-03-27 13:00:00|5220.6|5199.8|5288.8|5267.6|5288.8|5267.6|5215.7|5194.9|0
1490706000000|2017-03-28 13:00:00|5304.1|5282.9|5354.7|5333.3|5363.1|5341.7|5303.8|5282.6|0
1490792400000|2017-03-29 13:00:00|5353|5331.6|5333.1|5311.9|5358.2|5336.8|5311.6|5290.4|0
1490878800000|2017-03-30 13:00:00|5318.2|5297|5308.1|5286.9|5333.6|5312.4|5303|5281.8|0
1491141600000|2017-04-02 14:00:00|5299.1|5277.9|5279.6|5258.6|5315.4|5294.2|5267.8|5246.8|0
1491228000000|2017-04-03 14:00:00|5282.6|5261.6|5284.5|5263.5|5285.2|5264.2|5266.6|5245.6|0
1491314400000|2017-04-04 14:00:00|5287.5|5266.3|5293.1|5271.9|5303.7|5282.5|5269.1|5248.1|0
1491400800000|2017-04-05 14:00:00|5309.9|5288.7|5305.4|5284.2|5321.8|5300.6|5290.9|5269.7|0
1491487200000|2017-04-06 14:00:00|5334.2|5313|5323.3|5302.1|5354|5332.6|5285.7|5264.5|0
1491746400000|2017-04-09 14:00:00|5340.7|5319.3|5343.9|5322.5|5368.2|5346.8|5338|5316.6|0
1491832800000|2017-04-10 14:00:00|5346.8|5325.4|5369.9|5348.5|5399.1|5377.5|5346.8|5325.4|0
1491919200000|2017-04-11 14:00:00|5371.7|5350.3|5388.9|5367.3|5398.7|5377.1|5368.3|5346.9|0
1492005600000|2017-04-12 14:00:00|5378.7|5357.3|5382.5|5361.1|5387.4|5365.8|5356.2|5334.8|0
1492437600000|2017-04-17 14:00:00|5372.7|5351.3|5379|5357.6|5379.8|5358.4|5341.8|5320.4|0
1492524000000|2017-04-18 14:00:00|5390|5368.4|5397.5|5375.9|5414|5392.4|5382.5|5361.1|0
1492610400000|2017-04-19 14:00:00|5396.6|5375|5394.7|5373.1|5404.3|5382.7|5379|5357.6|0
1492696800000|2017-04-20 14:00:00|5391|5369.4|5376.3|5354.9|5401.8|5380.2|5368.1|5346.7|0
1492956000000|2017-04-23 14:00:00|5403|5381.4|5399.2|5377.6|5417.3|5395.7|5393.3|5371.7|0
1493128800000|2017-04-25 14:00:00|5407.8|5386.2|5426.4|5404.8|5435.3|5413.7|5406.1|5384.5|0
1493215200000|2017-04-26 14:00:00|5430.9|5409.3|5475.7|5453.9|5478.9|5457.1|5430.9|5409.3|0
1493301600000|2017-04-27 14:00:00|5470.8|5449|5520.2|5498.2|5526.4|5504.4|5470.8|5449|0
1493560800000|2017-04-30 14:00:00|5540.4|5518.2|5585.6|5563.4|5586.5|5564.1|5535.2|5513.2|0
1493647200000|2017-05-01 14:00:00|5576.6|5554.4|5601.2|5578.8|5603.6|5581.2|5552.9|5530.7|0
1493733600000|2017-05-02 14:00:00|5638.3|5615.7|5631.4|5609|5655.3|5632.7|5600|5577.6|0
1493820000000|2017-05-03 14:00:00|5606.1|5583.7|5631|5608.6|5641|5618.4|5601.1|5578.7|0
1493906400000|2017-05-04 14:00:00|5637.8|5615.2|5619.3|5596.9|5643.4|5620.8|5610.9|5588.5|0
1494165600000|2017-05-07 14:00:00|5661.4|5638.8|5668.9|5646.3|5685|5662.4|5661.4|5638.8|0
1494252000000|2017-05-08 14:00:00|5693.4|5670.6|5719.8|5697|5731.6|5708.8|5693.4|5670.6|0
1494338400000|2017-05-09 14:00:00|5757.2|5734.2|5768.1|5745.1|5786.1|5763.1|5753.4|5730.4|0
1494424800000|2017-05-10 14:00:00|5792.1|5768.9|5764.2|5741.2|5807.2|5784|5757.5|5734.5|0
1494511200000|2017-05-11 14:00:00|5748.7|5725.7|5695.5|5672.7|5766.3|5743.3|5695.5|5672.7|0
1494770400000|2017-05-14 14:00:00|5675.7|5653.1|5682.7|5660.1|5697.4|5674.6|5667.1|5644.5|0
1494856800000|2017-05-15 14:00:00|5756.9|5733.9|5764|5741|5785.9|5762.9|5736.6|5713.6|0
1494943200000|2017-05-16 14:00:00|5735.4|5712.6|5702.1|5679.3|5736.5|5713.6|5696|5673.2|0
1495029600000|2017-05-17 14:00:00|5649.2|5626.6|5710.4|5687.6|5710.4|5687.6|5630.2|5607.8|0
1495116000000|2017-05-18 14:00:00|5686.7|5663.9|5663.6|5641|5703.1|5680.3|5652.6|5630|0
1495375200000|2017-05-21 14:00:00|5657.6|5635|5698.7|5675.9|5708.2|5685.4|5645.1|5622.5|0
1495461600000|2017-05-22 14:00:00|5696.1|5673.3|5698.2|5675.4|5734.1|5711.3|5692.8|5670|0
1495548000000|2017-05-23 14:00:00|5747.2|5724.2|5762.2|5739.2|5778.6|5755.6|5739.9|5716.9|0
1495634400000|2017-05-24 14:00:00|5767.2|5744.2|5813.6|5790.4|5815.1|5791.9|5766.7|5743.7|0
1495720800000|2017-05-25 14:00:00|5799.9|5776.7|5774.7|5751.7|5799.9|5776.7|5763.7|5740.7|0
1495980000000|2017-05-28 14:00:00|5793.3|5770.1|5828.3|5805.1|5840.1|5816.7|5793.3|5770.1|0
1496066400000|2017-05-29 14:00:00|5801.7|5778.5|5804.2|5781|5814.6|5791.4|5775.4|5752.4|0
1496152800000|2017-05-30 14:00:00|5796|5772.8|5787.7|5764.5|5822.5|5799.3|5786.2|5763.2|0
1496239200000|2017-05-31 14:00:00|5842|5818.6|5849.9|5826.5|5861|5837.6|5825.4|5802.2|0
1496325600000|2017-06-01 14:00:00|5895.7|5872.1|5913.4|5889.8|5917.9|5894.3|5876|5852.6|0
1496584800000|2017-06-04 14:00:00|5920.6|5897|5915.3|5891.7|5952.8|5929|5899.6|5876|0
1496671200000|2017-06-05 14:00:00|5910.4|5886.8|5849|5825.6|5915.5|5891.9|5836.3|5813.1|0
1496757600000|2017-06-06 14:00:00|5838.5|5815.1|5818.5|5795.3|5839.1|5815.7|5801.7|5778.5|0
1496844000000|2017-06-07 14:00:00|5768.7|5745.7|5754.7|5731.7|5797.7|5774.5|5753.4|5730.4|0
1496930400000|2017-06-08 14:00:00|5751.1|5728.1|5808.1|5784.9|5808.7|5785.5|5742.4|5719.4|0
1497276000000|2017-06-12 14:00:00|5809.9|5786.7|5844|5820.6|5848|5824.6|5797.4|5774.2|0
1497362400000|2017-06-13 14:00:00|5905.7|5882.1|5935.5|5911.9|5940.1|5916.3|5898.3|5874.7|0
1497448800000|2017-06-14 14:00:00|5944.7|5920.9|5908|5884.4|5964|5940.2|5896.6|5873|0
1497535200000|2017-06-15 14:00:00|5932.9|5909.3|5856.4|5833|5952|5928.2|5854.9|5831.5|0
1497794400000|2017-06-18 14:00:00|5926.2|5902.6|5914.6|5891|5939.9|5916.1|5894.3|5870.7|0
1497880800000|2017-06-19 14:00:00|5923.1|5899.5|5884.3|5860.9|5943.3|5919.5|5880.3|5856.9|0
1497967200000|2017-06-20 14:00:00|5831.3|5808.1|5839.1|5815.7|5855|5831.6|5811.9|5788.7|0
1498053600000|2017-06-21 14:00:00|5844|5820.6|5874.2|5850.8|5890.1|5866.5|5823.5|5800.3|0
1498140000000|2017-06-22 14:00:00|5881.6|5858.2|5896.5|5872.9|5906.5|5882.9|5881.6|5858.2|0
1498399200000|2017-06-25 14:00:00|5920.4|5896.8|5896.3|5872.7|5940|5916.2|5878.7|5855.3|0
1498485600000|2017-06-26 14:00:00|5908.7|5885.1|5885.9|5862.5|5909.8|5886.2|5860.7|5837.3|0
1498572000000|2017-06-27 14:00:00|5842.5|5819.1|5833.4|5810.2|5853.3|5829.9|5823.7|5800.5|0
1498658400000|2017-06-28 14:00:00|5803.4|5780.2|5835.6|5812.4|5847.8|5824.4|5803|5779.8|0
1498744800000|2017-06-29 14:00:00|5771.3|5748.3|5718.9|5696.1|5776.6|5753.6|5706|5683.2|0
1499004000000|2017-07-02 14:00:00|5698.4|5675.6|5668.7|5646.1|5730.9|5708.1|5656.5|5633.9|0
1499090400000|2017-07-03 14:00:00|5721|5698.2|5743.4|5720.4|5750.1|5727.1|5708.7|5685.9|0
1499176800000|2017-07-04 14:00:00|5726.7|5703.9|5711.2|5688.4|5742.6|5719.6|5701.7|5678.9|0
1499263200000|2017-07-05 14:00:00|5684.2|5661.6|5686.7|5663.9|5705.8|5683|5666.5|5643.9|0
1499349600000|2017-07-06 14:00:00|5632.8|5610.4|5620.1|5597.7|5632.8|5610.4|5585.5|5563.3|0
1499608800000|2017-07-09 14:00:00|5647.4|5624.8|5624.2|5601.8|5671.1|5648.5|5622|5599.6|0
1499695200000|2017-07-10 14:00:00|5598.9|5576.5|5617.4|5595|5639.1|5616.5|5596.4|5574|0
1499781600000|2017-07-11 14:00:00|5609|5586.6|5551.9|5529.7|5611.7|5589.3|5545.2|5523|0
1499868000000|2017-07-12 14:00:00|5595.3|5572.9|5626.6|5604.2|5629|5606.6|5583.6|5561.4|0
1499954400000|2017-07-13 14:00:00|5650.5|5627.9|5608.4|5586|5653.3|5630.7|5603.3|5580.9|0
1500213600000|2017-07-16 14:00:00|5605.2|5582.8|5632.7|5610.3|5654.5|5631.9|5605.2|5582.8|0
1500300000000|2017-07-17 14:00:00|5611.5|5589.1|5607.4|5585|5614.5|5592.1|5569|5546.8|0
1500386400000|2017-07-18 14:00:00|5640.9|5618.3|5622.4|5600|5640.9|5618.3|5575.7|5553.5|0
1500472800000|2017-07-19 14:00:00|5622.8|5600.4|5657.6|5635|5659.2|5636.6|5606.5|5584.1|0
1500559200000|2017-07-20 14:00:00|5648.3|5625.7|5620.7|5598.3|5651.6|5629|5591.2|5568.8|0
1500818400000|2017-07-23 14:00:00|5548.7|5526.5|5567.5|5545.3|5585.1|5562.9|5529.2|5507.2|0
1500904800000|2017-07-24 14:00:00|5628.1|5605.7|5629.5|5607.1|5646.5|5623.9|5621.5|5599.1|0
1500991200000|2017-07-25 14:00:00|5652.8|5630.2|5627.7|5605.3|5659.7|5637.1|5624|5601.6|0
1501077600000|2017-07-26 14:00:00|5623.9|5601.5|5630.2|5607.8|5645.2|5622.6|5603.9|5581.5|0
1501164000000|2017-07-27 14:00:00|5544.8|5522.6|5517.6|5495.6|5555.1|5532.9|5517.6|5495.6|0
1501423200000|2017-07-30 14:00:00|5516.9|5494.9|5540.9|5518.7|5575.5|5553.3|5504.5|5482.5|0
1501509600000|2017-07-31 14:00:00|5527.9|5505.9|5581.2|5559|5582.1|5559.9|5513.1|5491.1|0
1501596000000|2017-08-01 14:00:00|5612.9|5590.5|5620.3|5597.9|5632.3|5609.9|5603.9|5581.5|0
1501682400000|2017-08-02 14:00:00|5586.6|5564.2|5634.4|5612|5649|5626.4|5586.6|5564.2|0
1501768800000|2017-08-03 14:00:00|5663.1|5640.5|5685|5662.4|5695.8|5673|5655.8|5633.2|0
1502028000000|2017-08-06 14:00:00|5752|5729|5760.8|5737.8|5775.3|5752.3|5735.5|5712.7|0
1502114400000|2017-08-07 14:00:00|5747.4|5724.4|5703|5680.2|5747.4|5724.4|5648.3|5625.7|0
1502200800000|2017-08-08 14:00:00|5708.4|5685.6|5703.1|5680.3|5719|5696.2|5685.5|5662.9|0
1502287200000|2017-08-09 14:00:00|5713.9|5691.1|5715.9|5693.1|5742.9|5719.9|5709.4|5686.6|0
1502373600000|2017-08-10 14:00:00|5628.9|5606.5|5659.4|5636.8|5699.9|5677.1|5628.8|5606.4|0
1502632800000|2017-08-13 14:00:00|5707.4|5684.6|5684.4|5661.8|5715.9|5693.1|5671.1|5648.5|0
1502719200000|2017-08-14 14:00:00|5744|5721|5724.3|5701.5|5749.7|5726.7|5721.1|5698.3|0
1502805600000|2017-08-15 14:00:00|5761.6|5738.6|5745.2|5722.2|5766.4|5743.4|5692.5|5669.7|0
1502892000000|2017-08-16 14:00:00|5773.7|5750.7|5799.2|5776|5811.3|5788.1|5768|5745|0
1502978400000|2017-08-17 14:00:00|5723.7|5700.9|5735|5712.2|5746|5723|5715.5|5692.7|0
1503237600000|2017-08-20 14:00:00|5712.8|5690|5686.7|5663.9|5714.3|5691.5|5663.5|5640.9|0
1503324000000|2017-08-21 14:00:00|5739.9|5716.9|5762.9|5739.9|5769|5746|5736.1|5713.3|0
1503410400000|2017-08-22 14:00:00|5791.2|5768|5776.9|5753.9|5802.9|5779.7|5753.6|5730.6|0
1503496800000|2017-08-23 14:00:00|5752.9|5729.9|5766.4|5743.4|5780.6|5757.6|5748.2|5725.2|0
1503583200000|2017-08-24 14:00:00|5735.7|5712.9|5786|5763|5794.8|5771.6|5722.7|5699.9|0
1503842400000|2017-08-27 14:00:00|5749.6|5726.6|5712.5|5689.7|5750.6|5727.6|5689.5|5666.7|0
1503928800000|2017-08-28 14:00:00|5682.2|5659.6|5675.5|5652.9|5698.6|5675.8|5665.3|5642.7|0
1504015200000|2017-08-29 14:00:00|5743.1|5720.1|5721.3|5698.5|5753.5|5730.5|5702|5679.2|0
1504101600000|2017-08-30 14:00:00|5740.4|5717.4|5776.9|5753.9|5785.6|5762.6|5731.1|5708.3|0
1504188000000|2017-08-31 14:00:00|5807|5783.8|5770.9|5747.9|5807|5783.8|5760|5737|0
1504447200000|2017-09-03 14:00:00|5756.1|5733.1|5755.7|5732.7|5770.9|5747.9|5738.7|5715.7|0
1504533600000|2017-09-04 14:00:00|5753.4|5730.4|5723.8|5701|5754.6|5731.6|5717.1|5694.3|0
1504620000000|2017-09-05 14:00:00|5728.2|5705.4|5766.6|5743.6|5775.2|5752.2|5728.2|5705.4|0
1504706400000|2017-09-06 14:00:00|5785.3|5762.3|5760.7|5737.7|5792.3|5769.1|5754.1|5731.1|0
1504792800000|2017-09-07 14:00:00|5786.3|5763.3|5761.4|5738.4|5789.1|5765.9|5750.4|5727.4|0
1505052000000|2017-09-10 14:00:00|5816.9|5793.7|5815.6|5792.4|5834.9|5811.7|5805.8|5782.6|0
1505138400000|2017-09-11 14:00:00|5793.3|5770.1|5777.7|5754.7|5810.1|5786.9|5776.4|5753.4|0
1505224800000|2017-09-12 14:00:00|5765.5|5742.5|5749.7|5726.7|5799.5|5776.3|5748.5|5725.5|0
1505311200000|2017-09-13 14:00:00|5744.3|5721.3|5734.1|5711.3|5756.3|5733.3|5730.4|5707.6|0
1505397600000|2017-09-14 14:00:00|5726.2|5703.4|5701|5678.2|5727|5704.2|5685.5|5662.9|0
1505656800000|2017-09-17 14:00:00|5724.5|5701.7|5714.2|5691.4|5728.4|5705.6|5707.7|5684.9|0
1505743200000|2017-09-18 14:00:00|5720.4|5697.6|5718.9|5696.1|5734.5|5711.7|5710.9|5688.1|0
1505829600000|2017-09-19 14:00:00|5719.5|5696.7|5758.6|5735.6|5761.1|5738.1|5699.8|5677|0
1505916000000|2017-09-20 14:00:00|5698.4|5675.6|5665.2|5642.6|5699.1|5676.3|5640.2|5617.6|0
1506002400000|2017-09-21 14:00:00|5661.1|5638.5|5646|5623.4|5661.7|5639.1|5616.5|5594.1|0
1506261600000|2017-09-24 14:00:00|5652.1|5629.5|5662.1|5639.5|5697.4|5674.6|5650.5|5627.9|0
1506348000000|2017-09-25 14:00:00|5684.7|5662.1|5661.2|5638.6|5699.7|5676.9|5656.5|5633.9|0
1506434400000|2017-09-26 14:00:00|5651.7|5629.1|5659.8|5637.2|5662.2|5639.6|5634.9|5612.5|0
1506520800000|2017-09-27 14:00:00|5650|5627.4|5662.6|5640|5677.7|5655.1|5639.9|5617.3|0
1506607200000|2017-09-28 14:00:00|5654.1|5631.5|5666.8|5644.2|5674|5651.4|5638.1|5615.5|0
1506862800000|2017-10-01 13:00:00|5680.7|5658.1|5688.3|5665.5|5732.9|5710.1|5674.7|5652.1|0
1506949200000|2017-10-02 13:00:00|5674.5|5651.9|5655.8|5633.2|5681.5|5658.9|5634.8|5612.4|0
1507035600000|2017-10-03 13:00:00|5645|5622.4|5624.2|5601.8|5652.2|5629.6|5612.3|5589.9|0
1507122000000|2017-10-04 13:00:00|5643.5|5620.9|5639|5616.4|5643.5|5620.9|5614.1|5591.7|0
1507208400000|2017-10-05 13:00:00|5659.7|5637.1|5682.4|5659.8|5686|5663.4|5642.7|5620.1|0
1507467600000|2017-10-08 13:00:00|5712.4|5689.6|5726.1|5703.3|5733.8|5711|5703.5|5680.7|0
1507554000000|2017-10-09 13:00:00|5726.2|5703.4|5719.6|5696.8|5747.9|5724.9|5719.6|5696.8|0
1507640400000|2017-10-10 13:00:00|5757|5734|5799.3|5776.1|5799.3|5776.1|5757|5734|0
1507726800000|2017-10-11 13:00:00|5815|5791.8|5850.1|5826.7|5860.7|5837.3|5806.1|5782.9|0
1507813200000|2017-10-12 13:00:00|5864.5|5841.1|5869.7|5846.3|5876.3|5852.9|5841.3|5817.9|0
1508072400000|2017-10-15 13:00:00|5879.6|5856.2|5876.2|5852.8|5900.5|5876.9|5873.3|5849.9|0
1508158800000|2017-10-16 13:00:00|5888.4|5864.8|5920.3|5896.7|5924.8|5901.2|5871.1|5847.7|0
1508245200000|2017-10-17 13:00:00|5957.8|5934|5915.4|5891.8|5968.4|5944.6|5915.4|5891.8|0
1508331600000|2017-10-18 13:00:00|5908.3|5884.7|5924.4|5900.8|5953.2|5929.4|5908.3|5884.7|0
1508418000000|2017-10-19 13:00:00|5890.2|5866.6|5932.1|5908.5|5940.5|5916.7|5883.7|5860.3|0
1508677200000|2017-10-22 13:00:00|5938.6|5914.8|5902.5|5878.9|5945.1|5921.3|5900.6|5877|0
1508763600000|2017-10-23 13:00:00|5899.2|5875.6|5924.1|5900.5|5939.9|5916.1|5899.2|5875.6|0
1508850000000|2017-10-24 13:00:00|5920.4|5896.8|5881.7|5858.3|5922.1|5898.5|5877.2|5853.8|0
1508936400000|2017-10-25 13:00:00|5848.9|5825.5|5862.7|5839.3|5876.3|5852.9|5848.4|5825|0
1509022800000|2017-10-26 13:00:00|5872.4|5849|5832.3|5809.1|5873.4|5850|5780|5757|0
1509282000000|2017-10-29 13:00:00|5905.1|5881.5|5885.2|5861.8|5908.5|5884.9|5858.6|5835.2|0
1509368400000|2017-10-30 13:00:00|5897.6|5874|5906.6|5883|5923.6|5900|5897.3|5873.7|0
1509454800000|2017-10-31 13:00:00|5945.5|5921.7|5936.4|5912.8|5960.5|5936.7|5913|5889.4|0
1509541200000|2017-11-01 13:00:00|5970|5946.2|5966.5|5942.7|5997.8|5973.8|5964.5|5940.7|0
1509627600000|2017-11-02 13:00:00|5992.5|5968.5|6003|5979|6029.9|6005.9|5982.9|5959.1|0
1509886800000|2017-11-05 13:00:00|6044.6|6020.4|6019.8|5995.8|6045.2|6021|6017.4|5993.4|0
1509973200000|2017-11-06 13:00:00|6058|6033.8|6060|6035.8|6078|6053.8|6049|6024.8|0
1510059600000|2017-11-07 13:00:00|6053.6|6029.4|6068.4|6044.2|6085.4|6061.2|6049.4|6025.2|0
1510146000000|2017-11-08 13:00:00|6106.1|6081.7|6103.1|6078.7|6117.3|6092.9|6085.5|6061.3|0
1510232400000|2017-11-09 13:00:00|6104.9|6080.5|6093|6068.6|6118.6|6094.2|6085.7|6061.5|0
1510491600000|2017-11-12 13:00:00|6103.6|6079.2|6052|6027.8|6108.4|6084|6042.6|6018.4|0
1510578000000|2017-11-13 13:00:00|6006.8|5982.8|6009|5985|6015.3|5991.3|5987.6|5963.6|0
1510664400000|2017-11-14 13:00:00|5993.9|5969.9|5973.3|5949.5|6001|5977|5971.8|5948|0
1510750800000|2017-11-15 13:00:00|5967.4|5943.6|6001.5|5977.5|6002.6|5978.6|5960.2|5936.4|0
1510837200000|2017-11-16 13:00:00|6044|6019.8|6017.7|5993.7|6044.5|6020.3|6008.3|5984.3|0
1511096400000|2017-11-19 13:00:00|5952.6|5928.8|5991.4|5967.4|5995.5|5971.5|5939.6|5915.8|0
1511182800000|2017-11-20 13:00:00|5996.4|5972.4|6027.9|6003.9|6031.5|6007.5|5982.6|5958.8|0
1511269200000|2017-11-21 13:00:00|6064.2|6040|6033.8|6009.8|6073.5|6049.3|6032.7|6008.7|0
1511355600000|2017-11-22 13:00:00|6036.3|6012.3|6055.4|6031.2|6066.4|6042.2|6030.5|6006.5|0
1511442000000|2017-11-23 13:00:00|6020|5996|6025.3|6001.3|6027.9|6003.9|5989.9|5965.9|0
1511701200000|2017-11-26 13:00:00|6040.3|6016.1|6072.1|6047.9|6101.4|6077|6040.3|6016.1|0
1511787600000|2017-11-27 13:00:00|6072.4|6048.2|6090.3|6065.9|6097.8|6073.4|6068.1|6043.9|0
1511874000000|2017-11-28 13:00:00|6084|6059.8|6054.2|6030|6100.1|6075.7|6051.4|6027.2|0
1511960400000|2017-11-29 13:00:00|6046.8|6022.6|6039.6|6015.4|6068.9|6044.7|6037.6|6013.4|0
1512046800000|2017-11-30 13:00:00|6083.6|6059.4|6053.9|6029.7|6090.2|6065.8|6050.5|6026.3|0
1512306000000|2017-12-03 13:00:00|6079.3|6055.1|6045.2|6021|6086.7|6062.5|6032.3|6008.3|0
1512392400000|2017-12-04 13:00:00|5989.4|5965.4|6018.6|5994.6|6040.1|6015.9|5982.1|5958.3|0
1512478800000|2017-12-05 13:00:00|6000.1|5976.1|5974.6|5950.8|6002.8|5978.8|5967.4|5943.6|0
1512565200000|2017-12-06 13:00:00|5973.3|5949.5|5982|5958.2|6002.7|5978.7|5959.9|5936.1|0
1512651600000|2017-12-07 13:00:00|5977.9|5954.1|5974.6|5950.8|5988.1|5964.1|5958.9|5935.1|0
1512910800000|2017-12-10 13:00:00|5983.4|5959.6|5956.4|5932.6|5985.1|5961.3|5950.7|5926.9|0
1512997200000|2017-12-11 13:00:00|5961.1|5937.3|5937|5913.2|5961.7|5937.9|5934.3|5910.7|0
1513083600000|2017-12-12 13:00:00|5934.1|5910.5|5960.4|5936.6|5960.4|5936.6|5912.1|5888.5|0
1513170000000|2017-12-13 13:00:00|5977.1|5953.3|5963.8|5940|5977.5|5953.7|5955.9|5932.1|0
1513256400000|2017-12-14 13:00:00|5983|5959.2|6019.1|5995.1|6021.7|5997.7|5966.1|5942.3|0
1513515600000|2017-12-17 13:00:00|5981.6|5957.8|6023|5999|6024.2|6000.2|5978.4|5954.6|0
1513602000000|2017-12-18 13:00:00|6042.2|6018|6033.8|6009.8|6051|6026.8|6024.3|6000.3|0
1513688400000|2017-12-19 13:00:00|6005|5981|6018.2|5994.2|6025.6|6001.6|5996.1|5972.1|0
1513774800000|2017-12-20 13:00:00|5995.5|5971.5|5965.6|5941.8|6003.4|5979.4|5962.2|5938.4|0
1513861200000|2017-12-21 13:00:00|5983.1|5959.3|5991.5|5967.5|6000|5976|5972|5948.2|0
1514293200000|2017-12-26 13:00:00|5972.8|5949|5966.5|5942.7|5987.4|5963.4|5957.8|5934|0
1514379600000|2017-12-27 13:00:00|5919.6|5896|5943.4|5919.6|5951.1|5927.3|5912.8|5889.2|0
1514466000000|2017-12-28 13:00:00|5920.1|5896.5|5913.8|5890.2|5923.8|5900.2|5890.9|5867.3|0
1514811600000|2018-01-01 13:00:00|5931.7|5908.1|5887.9|5864.3|5931.8|5908.2|5871.7|5848.3|0
1514898000000|2018-01-02 13:00:00|5877|5853.6|5890.1|5866.5|5893.5|5869.9|5863.2|5839.8|0
1514984400000|2018-01-03 13:00:00|5918.8|5895.2|5851.7|5828.3|5924.2|5900.6|5845.4|5822|0
1515070800000|2018-01-04 13:00:00|5871|5847.6|5903.5|5879.9|5907.8|5884.2|5862.3|5838.9|0
1515330000000|2018-01-07 13:00:00|5919.5|5895.9|5914.1|5890.5|5926.6|5903|5905.9|5882.3|0
1515416400000|2018-01-08 13:00:00|5910.8|5887.2|5887.7|5864.1|5919.1|5895.5|5885.8|5862.4|0
1515502800000|2018-01-09 13:00:00|5871.2|5847.8|5820.9|5797.7|5871.8|5848.4|5812.9|5789.7|0
1515589200000|2018-01-10 13:00:00|5772.7|5749.7|5785.4|5762.4|5795.2|5772|5758.7|5735.7|0
1515675600000|2018-01-11 13:00:00|5800.6|5777.4|5781.5|5758.5|5817|5793.8|5778.8|5755.8|0
1515934800000|2018-01-14 13:00:00|5783.5|5760.5|5760.9|5737.9|5789.3|5766.1|5754.5|5731.5|0
1516021200000|2018-01-15 13:00:00|5742.3|5719.3|5751.7|5728.7|5759|5736|5731.8|5709|0
1516107600000|2018-01-16 13:00:00|5740|5717|5742.5|5719.5|5748.4|5725.4|5723|5700.2|0
1516194000000|2018-01-17 13:00:00|5739.2|5716.2|5747.9|5724.9|5747.9|5724.9|5714.5|5691.7|0
1516280400000|2018-01-18 13:00:00|5732.1|5709.3|5739.4|5716.4|5745.5|5722.5|5724|5701.2|0
1516539600000|2018-01-21 13:00:00|5762.5|5739.5|5775.9|5752.9|5786.9|5763.7|5749.1|5726.1|0
1516626000000|2018-01-22 13:00:00|5785.2|5762.2|5809.1|5785.9|5815.5|5792.3|5769.8|5746.8|0
1516712400000|2018-01-23 13:00:00|5819.8|5796.6|5854.7|5831.3|5862.2|5838.8|5804.3|5781.1|0
1516798800000|2018-01-24 13:00:00|5788.3|5765.1|5815|5791.8|5818.4|5795.2|5780|5757|0
1517144400000|2018-01-28 13:00:00|5836.4|5813.2|5816.1|5792.9|5838.8|5815.4|5814.7|5791.5|0
1517230800000|2018-01-29 13:00:00|5771.8|5748.8|5759.1|5736.1|5793.9|5770.7|5751.6|5728.6|0
1517317200000|2018-01-30 13:00:00|5735.4|5712.6|5780.3|5757.3|5791.2|5768|5728.3|5705.5|0
1517403600000|2018-01-31 13:00:00|5817.1|5793.9|5832|5808.8|5834.5|5811.3|5808.9|5785.7|0
1517490000000|2018-02-01 13:00:00|5799.3|5776.1|5819.5|5796.3|5826.2|5803|5783.1|5760.1|0
1517749200000|2018-02-04 13:00:00|5758.6|5735.6|5710.8|5688|5776.3|5753.3|5705.5|5682.7|0
1517835600000|2018-02-05 13:00:00|5580.6|5558.4|5533.2|5511.2|5605.5|5583.1|5518.5|5496.5|0
1517922000000|2018-02-06 13:00:00|5648.5|5625.9|5633.3|5610.9|5653.6|5631|5613.6|5591.2|0
1518008400000|2018-02-07 13:00:00|5596.8|5574.4|5654.6|5632|5657.2|5634.6|5573.1|5550.9|0
1518094800000|2018-02-08 13:00:00|5552.7|5530.5|5592.5|5570.1|5597.8|5575.4|5548.5|5526.3|0
1518354000000|2018-02-11 13:00:00|5576.6|5554.4|5553|5530.8|5578.3|5556.1|5538.8|5516.6|0
1518440400000|2018-02-12 13:00:00|5567.2|5545|5562.9|5540.7|5573.7|5551.5|5533.6|5511.6|0
1518526800000|2018-02-13 13:00:00|5574.3|5552.1|5557.3|5535.1|5590.6|5568.2|5532.5|5510.5|0
1518613200000|2018-02-14 13:00:00|5569.5|5547.3|5565.9|5543.7|5576|5553.8|5549.8|5527.6|0
1518699600000|2018-02-15 13:00:00|5598.1|5575.7|5622|5599.6|5635.1|5612.7|5586.5|5564.1|0
1518958800000|2018-02-18 13:00:00|5623.3|5600.9|5688.3|5665.5|5714.9|5692.1|5621.3|5598.9|0
1519045200000|2018-02-19 13:00:00|5673.4|5650.8|5692.6|5669.8|5712.7|5689.9|5669.3|5646.7|0
1519131600000|2018-02-20 13:00:00|5717.8|5695|5671.8|5649.2|5725.9|5703.1|5666.2|5643.6|0
1519218000000|2018-02-21 13:00:00|5680.8|5658.2|5666|5643.4|5685.2|5662.6|5627.5|5605.1|0
1519304400000|2018-02-22 13:00:00|5686.9|5664.1|5698.8|5676|5701.2|5678.4|5672.1|5649.5|0
1519563600000|2018-02-25 13:00:00|5751.3|5728.3|5719.9|5697.1|5757.7|5734.7|5719.4|5696.6|0
1519650000000|2018-02-26 13:00:00|5777.6|5754.6|5712.9|5690.1|5778.2|5755.2|5709.2|5686.4|0
1519736400000|2018-02-27 13:00:00|5729.4|5706.6|5754.4|5731.4|5757.9|5734.9|5721.4|5698.6|0
1519822800000|2018-02-28 13:00:00|5734.3|5711.5|5715.9|5693.1|5734.3|5711.5|5700.2|5677.4|0
1519909200000|2018-03-01 13:00:00|5692.5|5669.7|5655.8|5633.2|5692.8|5670|5638.9|5616.3|0
1520168400000|2018-03-04 13:00:00|5631.4|5609|5599.7|5577.3|5639|5616.4|5595.4|5573|0
1520254800000|2018-03-05 13:00:00|5668|5645.4|5678.5|5655.9|5698.4|5675.6|5654.4|5631.8|0
1520341200000|2018-03-06 13:00:00|5623.9|5601.5|5618.9|5596.5|5652.1|5629.5|5609.3|5586.9|0
1520427600000|2018-03-07 13:00:00|5663.6|5641|5670.2|5647.6|5681.3|5658.7|5652.1|5629.5|0
1520514000000|2018-03-08 13:00:00|5695.4|5672.6|5742.2|5719.2|5747.4|5724.4|5693.7|5670.9|0
1520773200000|2018-03-11 13:00:00|5795.9|5772.7|5784.5|5761.5|5801.2|5778|5778.7|5755.7|0
1520859600000|2018-03-12 13:00:00|5755.6|5732.6|5754.7|5731.7|5764.7|5741.7|5728.3|5705.5|0
1520946000000|2018-03-13 13:00:00|5718.9|5696.1|5731.7|5708.9|5738.9|5715.9|5714.9|5692.1|0
1521032400000|2018-03-14 13:00:00|5736.5|5713.6|5732.2|5709.4|5757.7|5734.7|5726.5|5703.7|0
1521118800000|2018-03-15 13:00:00|5758.8|5735.8|5772.3|5749.3|5785.6|5762.6|5748.6|5725.6|0
1521378000000|2018-03-18 13:00:00|5805.9|5782.7|5785.5|5762.5|5811.2|5788|5747.9|5724.9|0
1521464400000|2018-03-19 13:00:00|5754.9|5731.9|5758|5735|5760.5|5737.5|5733|5710.2|0
1521550800000|2018-03-20 13:00:00|5743.5|5720.5|5749.4|5726.4|5761.5|5738.5|5728.5|5705.7|0
1521637200000|2018-03-21 13:00:00|5710.4|5687.6|5698.6|5675.8|5730.6|5707.8|5690.6|5667.8|0
1521723600000|2018-03-22 13:00:00|5638.3|5615.7|5609.3|5586.9|5649.6|5627|5607.3|5584.9|0
1521982800000|2018-03-25 13:00:00|5583.2|5561|5597.8|5575.4|5609.9|5587.5|5566.5|5544.3|0
1522069200000|2018-03-26 13:00:00|5623.8|5601.4|5677.2|5654.6|5691.4|5668.6|5613.2|5590.8|0
1522155600000|2018-03-27 13:00:00|5674.4|5651.8|5677.3|5654.7|5685|5662.4|5656.5|5633.9|0
1522242000000|2018-03-28 13:00:00|5664.9|5642.3|5649.3|5626.7|5684.2|5661.6|5643.2|5620.6|0
1522677600000|2018-04-02 14:00:00|5591.9|5569.5|5586.8|5564.4|5604.8|5582.4|5580.9|5558.7|0
1522764000000|2018-04-03 14:00:00|5566.7|5544.5|5568|5545.8|5578.1|5555.9|5542.7|5520.5|0
1522850400000|2018-04-04 14:00:00|5572.5|5550.3|5585.8|5563.6|5597.9|5575.5|5564.8|5542.6|0
1522936800000|2018-04-05 14:00:00|5575.4|5553.2|5602.1|5579.7|5610.6|5588.2|5560.7|5538.5|0
1523196000000|2018-04-08 14:00:00|5603.1|5580.7|5639.1|5616.5|5639.1|5616.5|5590.5|5568.1|0
1523282400000|2018-04-09 14:00:00|5614.1|5591.7|5681.1|5658.5|5681.1|5658.5|5607.6|5585.2|0
1523368800000|2018-04-10 14:00:00|5632.8|5610.4|5661.5|5638.9|5668.8|5646.2|5631.8|5609.4|0
1523455200000|2018-04-11 14:00:00|5608.2|5585.8|5603.3|5580.9|5645.3|5622.7|5592.1|5569.7|0
1523541600000|2018-04-12 14:00:00|5598.8|5576.4|5612.4|5590|5633.9|5611.5|5596.2|5573.8|0
1523800800000|2018-04-15 14:00:00|5603.3|5580.9|5627.3|5604.9|5633.6|5611.2|5601.1|5578.7|0
1523887200000|2018-04-16 14:00:00|5655|5632.4|5663|5640.4|5670.9|5648.3|5636.6|5614|0
1523973600000|2018-04-17 14:00:00|5677.4|5654.8|5673.1|5650.5|5689.1|5666.3|5666.5|5643.9|0
1524060000000|2018-04-18 14:00:00|5679.1|5656.5|5677.8|5655.2|5690.1|5667.3|5670|5647.4|0
1524146400000|2018-04-19 14:00:00|5671.3|5648.7|5669.9|5647.3|5681.7|5659.1|5661.3|5638.7|0
1524405600000|2018-04-22 14:00:00|5683|5660.4|5673.8|5651.2|5686.4|5663.7|5662.5|5639.9|0
1524492000000|2018-04-23 14:00:00|5712.7|5689.9|5749.7|5726.7|5758.6|5735.6|5690.4|5667.6|0
1524664800000|2018-04-25 14:00:00|5777.3|5754.3|5811.3|5788.1|5817.9|5794.7|5774.3|5751.3|0
1524751200000|2018-04-26 14:00:00|5832.3|5809.1|5837.3|5813.9|5845.4|5822|5818.1|5794.9|0
1525010400000|2018-04-29 14:00:00|5873.8|5850.4|5843|5819.6|5873.8|5850.4|5836|5812.8|0
1525096800000|2018-04-30 14:00:00|5866.3|5842.9|5861.5|5838.1|5899.3|5875.7|5850.7|5827.3|0
1525183200000|2018-05-01 14:00:00|5935.9|5912.3|5954|5930.2|5957.7|5933.9|5925.3|5901.7|0
1525269600000|2018-05-02 14:00:00|5987.5|5963.5|5995.9|5971.9|6013.5|5989.5|5982.1|5958.3|0
1525356000000|2018-05-03 14:00:00|6025.2|6001.2|5963|5939.2|6025.2|6001.2|5958.9|5935.1|0
1525615200000|2018-05-06 14:00:00|5999.4|5975.4|5999|5975|6018|5994|5992.8|5968.8|0
1525701600000|2018-05-07 14:00:00|6011.1|5987.1|5973.9|5950.1|6029.1|6005.1|5969.8|5946|0
1525788000000|2018-05-08 14:00:00|6018.4|5994.4|6020.1|5996.1|6023.4|5999.4|6002.3|5978.3|0
1525874400000|2018-05-09 14:00:00|6007.6|5983.6|5978.7|5954.9|6011.3|5987.3|5977.6|5953.8|0
1525960800000|2018-05-10 14:00:00|5993.8|5969.8|5957.1|5933.3|5993.8|5969.8|5957.1|5933.3|0
1526220000000|2018-05-13 14:00:00|5976.3|5952.5|5994.5|5970.5|5995.9|5971.9|5972.1|5948.3|0
1526306400000|2018-05-14 14:00:00|5976|5952.2|5943.8|5920|5979.9|5956.1|5934.4|5910.8|0
1526392800000|2018-05-15 14:00:00|5938|5914.2|5908.6|5885|5947.7|5923.9|5907.5|5883.9|0
1526479200000|2018-05-16 14:00:00|5841.5|5818.1|5820.4|5797.2|5841.5|5818.1|5794.7|5771.5|0
1526565600000|2018-05-17 14:00:00|5807.9|5784.7|5803.8|5780.6|5818.9|5795.7|5789.2|5766|0
1526824800000|2018-05-20 14:00:00|5818.8|5795.6|5838.5|5815.1|5861.6|5838.2|5818.8|5795.6|0
1526911200000|2018-05-21 14:00:00|5812.2|5789|5806.3|5783.1|5812.3|5789.1|5790.8|5767.6|0
1526997600000|2018-05-22 14:00:00|5821.5|5798.3|5811.1|5787.9|5835.8|5812.6|5802.2|5779|0
1527084000000|2018-05-23 14:00:00|5803.2|5780|5842.7|5819.3|5851.4|5828|5802.5|5779.3|0
1527170400000|2018-05-24 14:00:00|5823|5799.8|5841.5|5818.1|5841.5|5818.1|5806.9|5783.7|0
1527429600000|2018-05-27 14:00:00|5904.7|5881.1|5904.9|5881.3|5917.9|5894.3|5890|5866.4|0
1527516000000|2018-05-28 14:00:00|5884.3|5860.9|5916.1|5892.5|5917.1|5893.5|5870.1|5846.7|0
1527602400000|2018-05-29 14:00:00|5909.5|5885.9|5899.7|5876.1|5915.3|5891.7|5885.7|5862.3|0
1527688800000|2018-05-30 14:00:00|5927.6|5904|5907.3|5883.7|5951.3|5927.5|5903.1|5879.5|0
1527775200000|2018-05-31 14:00:00|5865.1|5841.7|5872.2|5848.8|5892.3|5868.7|5845.1|5821.7|0
1528034400000|2018-06-03 14:00:00|5903.6|5880|5872.1|5848.7|5920.5|5896.9|5870.2|5846.8|0
1528120800000|2018-06-04 14:00:00|5855.7|5832.3|5851.6|5828.2|5875.1|5851.7|5844.6|5821.2|0
1528207200000|2018-06-05 14:00:00|5849.4|5826|5890.6|5867|5897.1|5873.5|5847.7|5824.3|0
1528293600000|2018-06-06 14:00:00|5886|5862.6|5919.4|5895.8|5922.2|5898.6|5875.6|5852.2|0
1528380000000|2018-06-07 14:00:00|5876.2|5852.8|5863.2|5839.8|5889.7|5866.1|5855.3|5831.9|0
1528725600000|2018-06-11 14:00:00|5889.9|5866.3|5939.3|5915.5|5951.8|5928|5886.4|5863|0
1528812000000|2018-06-12 14:00:00|5953.1|5929.3|5953.1|5929.3|5974.4|5950.6|5935.8|5912.2|0
1528898400000|2018-06-13 14:00:00|5965.9|5942.1|5917.6|5894|5991.8|5967.8|5903.8|5880.2|0
1528984800000|2018-06-14 14:00:00|5968.6|5944.8|6006.4|5982.4|6017.6|5993.6|5964.4|5940.6|0
1529244000000|2018-06-17 14:00:00|6051.3|6027.1|6027.3|6003.3|6063.9|6039.7|6019|5995|0
1529330400000|2018-06-18 14:00:00|6036.3|6012.3|6028.6|6004.6|6062|6037.8|6026.8|6002.8|0
1529416800000|2018-06-19 14:00:00|6070.2|6046|6037.3|6013.1|6071.3|6047.1|6026.7|6002.7|0
1529503200000|2018-06-20 14:00:00|6064.9|6040.7|6092.2|6067.8|6098.1|6073.7|6049.5|6025.3|0
1529589600000|2018-06-21 14:00:00|6097.4|6073|6054.7|6030.5|6097.4|6073|6048.8|6024.6|0
1529848800000|2018-06-24 14:00:00|6040.8|6016.6|6041.8|6017.6|6060.3|6036.1|6029.6|6005.6|0
1529935200000|2018-06-25 14:00:00|5999.4|5975.4|6013.2|5989.2|6025.3|6001.3|5977.2|5953.4|0
1530021600000|2018-06-26 14:00:00|5965.1|5941.3|5964|5940.2|5989.8|5965.8|5959.4|5935.6|0
1530108000000|2018-06-27 14:00:00|5911.9|5888.3|5928.5|5904.9|5934.6|5911|5894.4|5870.8|0
1530194400000|2018-06-28 14:00:00|5933.6|5910|5903.1|5879.5|5933.6|5910|5888.3|5864.7|0
1530453600000|2018-07-01 14:00:00|5916.3|5892.7|5915.7|5892.1|5953.8|5930|5911.5|5887.9|0
1530540000000|2018-07-02 14:00:00|5934.4|5910.8|5978.3|5954.5|5980.3|5956.5|5926.9|5903.3|0
1530626400000|2018-07-03 14:00:00|5960.4|5936.6|5937.1|5913.3|5965.2|5941.4|5925.6|5902|0
1530712800000|2018-07-04 14:00:00|5981.5|5957.7|5967.1|5943.3|5999.7|5975.7|5950.5|5926.7|0
1530799200000|2018-07-05 14:00:00|5981.6|5957.8|6022.3|5998.3|6028.8|6004.8|5974|5950.2|0
1531058400000|2018-07-08 14:00:00|6014.8|5990.8|5994|5970|6017.8|5993.8|5984.1|5960.3|0
1531144800000|2018-07-09 14:00:00|5988.4|5964.4|5992.2|5968.2|6007.2|5983.2|5969.1|5945.3|0
1531231200000|2018-07-10 14:00:00|5996.6|5972.6|5950.3|5926.5|6009.5|5985.5|5948.3|5924.5|0
1531317600000|2018-07-11 14:00:00|5984.3|5960.5|5991.7|5967.7|6012.3|5988.3|5968.5|5944.7|0
1531404000000|2018-07-12 14:00:00|5995.7|5971.7|6026.5|6002.5|6032.3|6008.3|5995.7|5971.7|0
1531663200000|2018-07-15 14:00:00|6028.8|6004.8|6005.6|5981.6|6028.8|6004.8|6000.7|5976.7|0
1531749600000|2018-07-16 14:00:00|6016.1|5992.1|6008.3|5984.3|6028.9|6004.9|6003.7|5979.7|0
1531836000000|2018-07-17 14:00:00|6048.5|6024.3|6035.8|6011.8|6061.8|6037.6|6017.1|5993.1|0
1531922400000|2018-07-18 14:00:00|6059.7|6035.5|6089|6064.6|6105.6|6081.2|6057|6032.8|0
1532008800000|2018-07-19 14:00:00|6120.8|6096.4|6121.7|6097.3|6141.2|6116.6|6107.2|6082.8|0
1532268000000|2018-07-22 14:00:00|6081.9|6057.7|6066.5|6042.3|6089.1|6064.7|6050.5|6026.3|0
1532354400000|2018-07-23 14:00:00|6083.1|6058.9|6071.3|6047.1|6106.2|6081.8|6070.1|6045.9|0
1532440800000|2018-07-24 14:00:00|6070.3|6046.1|6063.2|6039|6075.9|6051.7|6039.8|6015.6|0
1532527200000|2018-07-25 14:00:00|6043|6018.8|6079.5|6055.3|6083|6058.8|6034.5|6010.5|0
1532613600000|2018-07-26 14:00:00|6164.2|6139.6|6148.2|6123.6|6170.2|6145.6|6139.5|6114.9|0
1532872800000|2018-07-29 14:00:00|6118.2|6093.8|6115.1|6090.7|6126|6101.6|6099.1|6074.7|0
1532959200000|2018-07-30 14:00:00|6106.5|6082.1|6109.7|6085.3|6125.9|6101.5|6099.2|6074.8|0
1533045600000|2018-07-31 14:00:00|6108.8|6084.4|6110|6085.6|6122.7|6098.3|6096.8|6072.4|0
1533132000000|2018-08-01 14:00:00|6142|6117.4|6129.5|6105.1|6142.3|6117.7|6111.7|6087.3|0
1533218400000|2018-08-02 14:00:00|6168.8|6144.2|6168.7|6144.1|6181.1|6156.5|6150.5|6125.9|0
1533477600000|2018-08-05 14:00:00|6164.1|6139.5|6158.2|6133.6|6193.9|6169.1|6156.7|6132.1|0
1533564000000|2018-08-06 14:00:00|6171.9|6147.3|6164.4|6139.8|6174.1|6149.5|6140.8|6116.2|0
1533650400000|2018-08-07 14:00:00|6159.6|6135|6162|6137.4|6174.8|6150.2|6151.8|6127.2|0
1533736800000|2018-08-08 14:00:00|6187.6|6162.8|6220.2|6195.4|6221.3|6196.5|6173.9|6149.3|0
1533823200000|2018-08-09 14:00:00|6185.8|6161.2|6139.8|6115.2|6189.6|6164.8|6138.2|6113.6|0
1534082400000|2018-08-12 14:00:00|6121.2|6096.8|6114.3|6089.9|6137.7|6113.1|6105.8|6081.4|0
1534168800000|2018-08-13 14:00:00|6128.2|6103.8|6153|6128.4|6162.4|6137.8|6118|6093.6|0
1534255200000|2018-08-14 14:00:00|6140.4|6115.8|6214.1|6189.3|6214.2|6189.4|6139.4|6114.8|0
1534341600000|2018-08-15 14:00:00|6233.3|6208.5|6244.6|6219.6|6248.2|6223.2|6213.7|6188.9|0
1534428000000|2018-08-16 14:00:00|6236.7|6211.9|6216.8|6192|6240.8|6215.8|6206.3|6181.5|0
1534687200000|2018-08-19 14:00:00|6258.6|6233.6|6218.3|6193.5|6261.4|6236.4|6217.4|6192.6|0
1534773600000|2018-08-20 14:00:00|6211|6186.2|6223.8|6199|6249.4|6224.4|6211|6186.2|0
1534860000000|2018-08-21 14:00:00|6216.2|6191.4|6246.5|6221.5|6260.6|6235.6|6208.4|6183.6|0
1534946400000|2018-08-22 14:00:00|6241.7|6216.7|6203.9|6179.1|6241.8|6216.8|6198.4|6173.6|0
1535032800000|2018-08-23 14:00:00|6281.8|6256.8|6237.1|6212.3|6283.4|6258.4|6234.8|6210|0
1535292000000|2018-08-26 14:00:00|6185.5|6160.9|6238.3|6213.3|6255.3|6230.3|6184|6159.4|0
1535378400000|2018-08-27 14:00:00|6230.9|6206.1|6290.7|6265.5|6298|6272.8|6230.8|6206|0
1535464800000|2018-08-28 14:00:00|6273.9|6248.9|6267.1|6242.1|6290.5|6265.3|6265.2|6240.2|0
1535551200000|2018-08-29 14:00:00|6256.6|6231.6|6265|6240|6304.5|6279.3|6247.9|6222.9|0
1535637600000|2018-08-30 14:00:00|6258.3|6233.3|6280.1|6255.1|6281.6|6256.6|6241.7|6216.7|0
1535896800000|2018-09-02 14:00:00|6277.2|6252.2|6284.4|6259.4|6298.4|6273.2|6270.3|6245.3|0
1535983200000|2018-09-03 14:00:00|6266.3|6241.3|6268.7|6243.7|6274.2|6249.2|6246.9|6221.9|0
1536069600000|2018-09-04 14:00:00|6227.9|6203.1|6239.2|6214.2|6261.1|6236.1|6217|6192.2|0
1536156000000|2018-09-05 14:00:00|6212.2|6187.4|6155.9|6131.3|6212.8|6188|6139.5|6114.9|0
1536242400000|2018-09-06 14:00:00|6127.2|6102.8|6155.8|6131.2|6158.3|6133.7|6096.8|6072.4|0
1536501600000|2018-09-09 14:00:00|6127.6|6103.2|6175.6|6151|6175.6|6151|6126.6|6102.2|0
1536588000000|2018-09-10 14:00:00|6152.5|6127.9|6190.2|6165.4|6196.6|6171.8|6151.2|6126.6|0
1536674400000|2018-09-11 14:00:00|6177|6152.4|6203.3|6178.5|6211.6|6186.8|6175.3|6150.7|0
1536760800000|2018-09-12 14:00:00|6197.1|6172.3|6149|6124.4|6197.1|6172.3|6149|6124.4|0
1536847200000|2018-09-13 14:00:00|6162.5|6137.9|6178|6153.4|6179.3|6154.7|6150.5|6125.9|0
1537106400000|2018-09-16 14:00:00|6165.7|6141.1|6195.7|6170.9|6209.9|6185.1|6155.6|6131|0
1537192800000|2018-09-17 14:00:00|6167|6142.4|6177.8|6153.2|6196.9|6172.1|6154.2|6129.6|0
1537279200000|2018-09-18 14:00:00|6151.2|6126.6|6153.3|6128.7|6184|6159.4|6151.1|6126.5|0
1537365600000|2018-09-19 14:00:00|6115.1|6090.7|6055.1|6030.9|6122.8|6098.4|6054.2|6030|0
1537452000000|2018-09-20 14:00:00|6036|6012|6045.1|6020.9|6055.2|6031|6025.9|6001.9|0
1537711200000|2018-09-23 14:00:00|6044.4|6020.2|6075.1|6050.9|6083.8|6059.6|6041.2|6017|0
1537797600000|2018-09-24 14:00:00|6039.8|6015.6|6062.9|6038.7|6067.2|6043|6033.8|6009.8|0
1537884000000|2018-09-25 14:00:00|6079.4|6055.2|6063.2|6039|6098|6073.6|6050.8|6026.6|0
1537970400000|2018-09-26 14:00:00|6080.9|6056.7|6064.3|6040.1|6098.7|6074.3|6052.1|6027.9|0
1538056800000|2018-09-27 14:00:00|6090.2|6065.8|6112.4|6088|6132|6107.6|6089|6064.6|0
1538316000000|2018-09-30 14:00:00|6060.2|6036|6072.2|6048|6090.3|6065.9|6060.2|6036|0
1538402400000|2018-10-01 14:00:00|6084.2|6060|6036.9|6012.9|6094.6|6070.2|6025.2|6001.2|0
1538488800000|2018-10-02 14:00:00|6043.4|6019.2|6046.3|6022.1|6052.3|6028.1|6025.8|6001.8|0
1538575200000|2018-10-03 14:00:00|6016.9|5992.9|6003.5|5979.5|6043.7|6019.5|5993.4|5969.4|0
1538661600000|2018-10-04 14:00:00|6005.4|5981.4|6017.2|5993.2|6024.1|6000.1|5995.4|5971.4|0
1538917200000|2018-10-07 13:00:00|6001.3|5977.3|5944.7|5920.9|6012.7|5988.7|5940.6|5916.8|0
1539003600000|2018-10-08 13:00:00|5900.6|5877|5880.6|5857.2|5904.3|5880.7|5844.4|5821|0
1539090000000|2018-10-09 13:00:00|5862.6|5839.2|5884.5|5861.1|5886.8|5863.3|5831.8|5808.6|0
1539176400000|2018-10-10 13:00:00|5811.4|5788.2|5765.5|5742.5|5812|5788.8|5753.5|5730.5|0
1539262800000|2018-10-11 13:00:00|5729.6|5706.8|5738.6|5715.6|5773.5|5750.5|5727.9|5705.1|0
1539522000000|2018-10-14 13:00:00|5686.6|5663.8|5702.1|5679.3|5702.1|5679.3|5643.9|5621.3|0
1539608400000|2018-10-15 13:00:00|5681.3|5658.7|5711.7|5688.9|5719.8|5697|5674.8|5652.2|0
1539694800000|2018-10-16 13:00:00|5762.3|5739.3|5808.1|5784.9|5812.2|5789|5746|5723|0
1539781200000|2018-10-17 13:00:00|5815.6|5792.4|5820.1|5796.9|5830.7|5807.5|5800.3|5777.1|0
1539867600000|2018-10-18 13:00:00|5801.9|5778.7|5806.3|5783.1|5819.7|5796.5|5788.3|5765.1|0
1540126800000|2018-10-21 13:00:00|5789.7|5766.5|5772.2|5749.2|5796.4|5773.2|5741.8|5718.8|0
1540213200000|2018-10-22 13:00:00|5773.7|5750.7|5766.3|5743.3|5784.5|5761.5|5742.8|5719.8|0
1540299600000|2018-10-23 13:00:00|5781.9|5758.9|5792.9|5769.7|5822.1|5798.9|5779.8|5756.8|0
1540386000000|2018-10-24 13:00:00|5714.4|5691.6|5691.7|5668.9|5723.3|5700.5|5679.3|5656.7|0
1540472400000|2018-10-25 13:00:00|5655.1|5632.5|5643.2|5620.6|5663.3|5640.7|5623.3|5600.9|0
1540731600000|2018-10-28 13:00:00|5684.8|5662.2|5683.9|5661.3|5716.6|5693.8|5667.2|5644.6|0
1540818000000|2018-10-29 13:00:00|5646.8|5624.2|5739.9|5716.9|5741.1|5718.1|5644|5621.4|0
1540904400000|2018-10-30 13:00:00|5768.8|5745.8|5764.1|5741.1|5804.7|5781.5|5756.2|5733.2|0
1540990800000|2018-10-31 13:00:00|5772.4|5749.4|5763.7|5740.7|5795.8|5772.6|5751|5728|0
1541077200000|2018-11-01 13:00:00|5770.4|5747.4|5772.4|5749.4|5808.7|5785.5|5764.2|5741.2|0
1541336400000|2018-11-04 13:00:00|5769.2|5746.2|5732|5709.2|5777.4|5754.4|5723.8|5701|0
1541422800000|2018-11-05 13:00:00|5726.4|5703.6|5783.1|5760.1|5789.7|5766.5|5724.5|5701.7|0
1541509200000|2018-11-06 13:00:00|5747|5724|5803.6|5780.4|5804.5|5781.3|5708.4|5685.6|0
1541595600000|2018-11-07 13:00:00|5859.3|5835.9|5838.4|5815|5866.3|5842.9|5830.2|5807|0
1541682000000|2018-11-08 13:00:00|5823.7|5800.5|5829.8|5806.6|5846.6|5823.2|5809|5785.8|0
1541941200000|2018-11-11 13:00:00|5833.4|5810.2|5880.8|5857.4|5891.8|5868.2|5831.3|5808.1|0
1542027600000|2018-11-12 13:00:00|5831.7|5808.5|5815.7|5792.5|5845.5|5822.1|5798.6|5775.4|0
1542114000000|2018-11-13 13:00:00|5835.9|5812.7|5769.1|5746.1|5847.7|5824.3|5762|5739|0
1542200400000|2018-11-14 13:00:00|5764.7|5741.7|5771.4|5748.4|5780.7|5757.7|5741.1|5718.1|0
1542286800000|2018-11-15 13:00:00|5773.8|5750.8|5768.2|5745.2|5783.1|5760.1|5739.6|5716.6|0
1542546000000|2018-11-18 13:00:00|5745.8|5722.8|5733.8|5711|5753.7|5730.7|5728.9|5706.1|0
1542632400000|2018-11-19 13:00:00|5710.5|5687.7|5710.1|5687.3|5713|5690.2|5683.1|5660.5|0
1542718800000|2018-11-20 13:00:00|5656.2|5633.6|5676.8|5654.2|5682.9|5660.3|5625.2|5602.8|0
1542805200000|2018-11-21 13:00:00|5709.9|5687.1|5709.2|5686.4|5725.1|5702.3|5670.1|5647.5|0
1542891600000|2018-11-22 13:00:00|5699.7|5676.9|5725.2|5702.4|5741.9|5718.9|5683.6|5661|0
1543150800000|2018-11-25 13:00:00|5718.4|5695.6|5732.1|5709.3|5738.4|5715.4|5696.8|5674|0
1543237200000|2018-11-26 13:00:00|5757.4|5734.4|5797.7|5774.5|5798.9|5775.7|5722.1|5699.3|0
1543323600000|2018-11-27 13:00:00|5836.7|5813.4|5807|5783.8|5836.7|5813.4|5798.8|5775.6|0
1543410000000|2018-11-28 13:00:00|5820.4|5797.2|5824.4|5801.2|5856.3|5832.9|5804.9|5781.7|0
1543496400000|2018-11-29 13:00:00|5813.3|5790.1|5750.9|5727.9|5826.2|5803|5748|5725|0
1543755600000|2018-12-02 13:00:00|5848.9|5825.5|5798.2|5775|5853.7|5830.3|5793.5|5770.3|0
1543842000000|2018-12-03 13:00:00|5813|5789.8|5801.4|5778.2|5838.9|5815.5|5786.2|5763.2|0
1543928400000|2018-12-04 13:00:00|5684.8|5662.2|5757.9|5734.9|5768.7|5745.7|5684.8|5662.2|0
1544014800000|2018-12-05 13:00:00|5757.4|5734.4|5755.4|5732.4|5771.1|5748.1|5735.5|5712.7|0
1544101200000|2018-12-06 13:00:00|5807|5783.8|5818.4|5795.2|5827.3|5804.1|5793.1|5769.9|0
1544360400000|2018-12-09 13:00:00|5768.9|5745.9|5704.3|5681.5|5768.9|5745.9|5687.9|5665.1|0
1544446800000|2018-12-10 13:00:00|5728.3|5705.5|5734.9|5712.1|5747.9|5724.9|5708.7|5685.9|0
1544533200000|2018-12-11 13:00:00|5747.8|5724.8|5756.2|5733.2|5767.4|5744.4|5721.9|5699.1|0
1544619600000|2018-12-12 13:00:00|5788|5764.8|5782.3|5759.3|5801.1|5777.9|5768.9|5745.9|0
1544706000000|2018-12-13 13:00:00|5757.5|5734.5|5757.3|5734.3|5778.5|5755.5|5737|5714|0
1544965200000|2018-12-16 13:00:00|5794.9|5771.7|5820.4|5797.2|5830.1|5806.9|5778.1|5755.1|0
1545051600000|2018-12-17 13:00:00|5781.8|5758.8|5773.9|5750.9|5787.3|5764.1|5749.2|5726.2|0
1545138000000|2018-12-18 13:00:00|5757.6|5734.6|5753.1|5730.1|5764.6|5741.6|5727.3|5704.5|0
1545224400000|2018-12-19 13:00:00|5739.3|5716.3|5659.4|5636.8|5746.3|5723.3|5659.4|5636.8|0
1545310800000|2018-12-20 13:00:00|5652.7|5630.1|5574.5|5552.3|5667.6|5645|5563|5540.8|0
1545570000000|2018-12-23 13:00:00|5545.8|5523.6|5595.2|5572.8|5624|5601.6|5542.8|5520.6|0
1545829200000|2018-12-26 13:00:00|5673.7|5651.1|5709.1|5686.3|5716.3|5693.5|5655.7|5633.1|0
1545915600000|2018-12-27 13:00:00|5694.2|5671.4|5709|5686.2|5713.5|5690.7|5690.8|5668|0
1546174800000|2018-12-30 13:00:00|5743.9|5720.9|5700.6|5677.8|5758|5735|5697.5|5674.7|0
1546347600000|2019-01-01 13:00:00|5660|5637.4|5612.3|5589.9|5708.9|5686.1|5605|5582.6|0
1546434000000|2019-01-02 13:00:00|5639.2|5616.6|5659|5636.4|5691.1|5668.3|5639.2|5616.6|0
1546520400000|2019-01-03 13:00:00|5602.3|5579.9|5605|5582.6|5611.9|5589.5|5571.4|5549.2|0
1546779600000|2019-01-06 13:00:00|5663.3|5640.7|5683.6|5661|5703|5680.2|5662.3|5639.7|0
1546866000000|2019-01-07 13:00:00|5665.9|5643.3|5713.7|5690.9|5719|5696.2|5663.1|5640.5|0
1546952400000|2019-01-08 13:00:00|5741.9|5718.9|5789.6|5766.4|5799.2|5776|5741.9|5718.9|0
1547038800000|2019-01-09 13:00:00|5804.7|5781.5|5808.9|5785.7|5819.5|5796.3|5786.6|5763.5|0
1547125200000|2019-01-10 13:00:00|5842.2|5818.8|5791.4|5768.2|5842.7|5819.3|5789.5|5766.3|0
1547384400000|2019-01-13 13:00:00|5815|5791.8|5803.6|5780.4|5827.9|5804.7|5774.7|5751.7|0
1547470800000|2019-01-14 13:00:00|5802.5|5779.3|5797.9|5774.7|5807.9|5784.7|5786.1|5763.1|0
1547557200000|2019-01-15 13:00:00|5811.6|5788.4|5838|5814.6|5842.2|5818.8|5805.6|5782.4|0
1547643600000|2019-01-16 13:00:00|5862|5838.6|5833|5809.8|5862|5838.6|5826.5|5803.3|0
1547730000000|2019-01-17 13:00:00|5841.4|5818|5838.4|5815|5846.5|5823.1|5811.7|5788.5|0
1547989200000|2019-01-20 13:00:00|5866.5|5843.1|5867.7|5844.3|5875.1|5851.7|5850.2|5826.8|0
1548075600000|2019-01-21 13:00:00|5877.2|5853.8|5868.3|5844.9|5884.8|5861.4|5859.2|5835.8|0
1548162000000|2019-01-22 13:00:00|5878.1|5854.7|5864.6|5841.2|5892.2|5868.6|5858.6|5835.2|0
1548248400000|2019-01-23 13:00:00|5877.7|5854.3|5896.4|5872.8|5896.4|5872.8|5865.7|5842.3|0
1548334800000|2019-01-24 13:00:00|5944.4|5920.6|5938.7|5914.9|5953.9|5930.1|5916.5|5892.9|0
1548680400000|2019-01-28 13:00:00|5899.6|5876|5886.1|5862.7|5899.9|5876.3|5849.3|5825.9|0
1548766800000|2019-01-29 13:00:00|5852.6|5829.2|5840.2|5816.8|5855.7|5832.3|5816.8|5793.6|0
1548853200000|2019-01-30 13:00:00|5875.6|5852.2|5866|5842.6|5899.1|5875.5|5863.1|5839.7|0
1548939600000|2019-01-31 13:00:00|5904.8|5881.2|5852.5|5829.1|5905.9|5882.3|5849.9|5826.5|0
1549198800000|2019-02-03 13:00:00|5840|5816.6|5854|5830.6|5862.5|5839.1|5824.6|5801.4|0
1549285200000|2019-02-04 13:00:00|5878.7|5855.3|5892|5868.4|5926.5|5902.9|5856.8|5833.4|0
1549371600000|2019-02-05 13:00:00|5965|5941.2|6017.4|5993.4|6031.5|6007.5|5961.4|5937.6|0
1549458000000|2019-02-06 13:00:00|6055.8|6031.6|6085.7|6061.5|6092.7|6068.3|6036.7|6012.7|0
1549544400000|2019-02-07 13:00:00|6067.5|6043.3|6060|6035.8|6067.5|6043.3|6031.2|6007.2|0
1549803600000|2019-02-10 13:00:00|6082.8|6058.6|6074.4|6050.2|6085|6060.8|6055.5|6031.3|0
1549890000000|2019-02-11 13:00:00|6071|6046.8|6079.2|6055|6082.3|6058.1|6049.2|6025|0
1549976400000|2019-02-12 13:00:00|6125.6|6101.2|6103.6|6079.2|6144|6119.4|6100.4|6076|0
1550062800000|2019-02-13 13:00:00|6117.1|6092.7|6116.4|6092|6143.3|6118.7|6108.2|6083.8|0
1550149200000|2019-02-14 13:00:00|6114.7|6090.3|6118.5|6094.1|6129.4|6105|6097.6|6073.2|0
1550408400000|2019-02-17 13:00:00|6095.2|6070.8|6069.8|6045.6|6114.9|6090.5|6057|6032.8|0
1550494800000|2019-02-18 13:00:00|6107.1|6082.7|6108.2|6083.8|6125.8|6101.4|6102.7|6078.3|0
1550581200000|2019-02-19 13:00:00|6126.5|6102.1|6097.6|6073.2|6135.8|6111.4|6071.7|6047.5|0
1550667600000|2019-02-20 13:00:00|6115.6|6091.2|6167.9|6143.3|6184.3|6159.7|6076.7|6052.5|0
1550754000000|2019-02-21 13:00:00|6169.3|6144.7|6208.3|6183.5|6221.9|6197.1|6159.7|6135.1|0
1551013200000|2019-02-24 13:00:00|6222.5|6197.7|6197.4|6172.6|6228.2|6203.4|6174.6|6150|0
1551099600000|2019-02-25 13:00:00|6164.8|6140.2|6168.5|6143.9|6176.6|6152|6138|6113.4|0
1551186000000|2019-02-26 13:00:00|6156.8|6132.2|6199.2|6174.4|6210.4|6185.6|6156.8|6132.2|0
1551272400000|2019-02-27 13:00:00|6192.3|6167.5|6206.7|6181.9|6226.3|6201.5|6180.2|6155.6|0
1551358800000|2019-02-28 13:00:00|6217.1|6192.3|6205.1|6180.3|6243.9|6218.9|6199.3|6174.5|0
1551618000000|2019-03-03 13:00:00|6246.5|6221.5|6232.9|6208.1|6249.1|6224.1|6217|6192.2|0
1551704400000|2019-03-04 13:00:00|6187|6162.4|6174.2|6149.6|6201.4|6176.6|6163|6138.4|0
1551790800000|2019-03-05 13:00:00|6193.7|6168.9|6229.1|6204.3|6242|6217|6184.9|6160.3|0
1551877200000|2019-03-06 13:00:00|6272.7|6247.7|6277.6|6252.6|6293.6|6268.4|6259.7|6234.7|0
1551963600000|2019-03-07 13:00:00|6270.9|6245.9|6256.7|6231.7|6286.2|6261.2|6256.5|6231.5|0
1552222800000|2019-03-10 13:00:00|6235.5|6210.7|6241|6216|6265.9|6240.9|6233.8|6209|0
1552309200000|2019-03-11 13:00:00|6270.8|6245.8|6244|6219|6278.2|6253.2|6244|6219|0
1552395600000|2019-03-12 13:00:00|6205.4|6180.6|6192|6167.2|6215.5|6190.7|6186.1|6161.5|0
1552482000000|2019-03-13 13:00:00|6189.9|6165.1|6216.4|6191.6|6218.1|6193.3|6180.7|6156.1|0
1552568400000|2019-03-14 13:00:00|6250.8|6225.8|6261.6|6236.6|6280.2|6255.2|6242.8|6217.8|0
1552827600000|2019-03-17 13:00:00|6277.9|6252.9|6270|6245|6285|6260|6249.5|6224.5|0
1552914000000|2019-03-18 13:00:00|6269.4|6244.4|6263.3|6238.3|6272.2|6247.2|6232.9|6208.1|0
1553000400000|2019-03-19 13:00:00|6234.6|6209.8|6233.9|6209.1|6271.4|6246.4|6226.8|6202|0
1553086800000|2019-03-20 13:00:00|6221.9|6197.1|6237|6212.2|6245.8|6220.8|6197.5|6172.7|0
1553173200000|2019-03-21 13:00:00|6274.8|6249.8|6266.3|6241.3|6294.4|6269.2|6257.5|6232.5|0
1553432400000|2019-03-24 13:00:00|6228.4|6203.6|6205.1|6180.3|6241.3|6216.3|6197|6172.2|0
1553518800000|2019-03-25 13:00:00|6209.8|6185|6246.9|6221.9|6257.2|6232.2|6208.3|6183.5|0
1553605200000|2019-03-26 13:00:00|6239.8|6214.8|6253.9|6228.9|6259.5|6234.5|6211.4|6186.6|0
1553691600000|2019-03-27 13:00:00|6253.7|6228.7|6312.5|6287.3|6322.2|6297|6241.7|6216.7|0
1553778000000|2019-03-28 13:00:00|6342.1|6316.7|6306.6|6281.4|6354.5|6329.1|6306.6|6281.4|0
1554037200000|2019-03-31 13:00:00|6324.2|6299|6289.6|6264.4|6324.7|6299.5|6284.7|6259.7|0
1554123600000|2019-04-01 13:00:00|6303.4|6278.2|6325.1|6299.9|6343.5|6318.1|6294.5|6269.3|0
1554210000000|2019-04-02 13:00:00|6358|6332.6|6392.7|6367.1|6397.9|6372.3|6356.3|6330.9|0
1554296400000|2019-04-03 13:00:00|6356|6330.6|6335.5|6310.3|6375.2|6349.8|6331.1|6305.9|0
1554382800000|2019-04-04 13:00:00|6305.8|6280.6|6273.8|6248.8|6308.8|6283.6|6258.1|6233.1|0
1554645600000|2019-04-07 14:00:00|6290.6|6265.4|6312.3|6287.1|6320.6|6295.4|6287.7|6262.5|0
1554732000000|2019-04-08 14:00:00|6311.9|6286.7|6293|6267.8|6314.7|6289.5|6285.4|6260.4|0
1554818400000|2019-04-09 14:00:00|6303.4|6278.2|6325.9|6300.7|6336.7|6311.5|6302.5|6277.3|0
1554904800000|2019-04-10 14:00:00|6340.8|6315.4|6334.6|6309.4|6343.8|6318.4|6313.3|6288.1|0
1554991200000|2019-04-11 14:00:00|6359.5|6334.1|6383.6|6358.2|6392.8|6367.2|6359.2|6333.8|0
1555250400000|2019-04-14 14:00:00|6391.3|6365.7|6377.2|6351.8|6391.3|6365.7|6367.1|6341.7|0
1555336800000|2019-04-15 14:00:00|6376|6350.6|6381.1|6355.7|6394.9|6369.3|6373.4|6348|0
1555423200000|2019-04-16 14:00:00|6410.3|6384.7|6376.2|6350.8|6415|6389.4|6372.6|6347.2|0
1555509600000|2019-04-17 14:00:00|6385|6359.6|6373.8|6348.4|6392.5|6366.9|6355.7|6330.3|0
1555941600000|2019-04-22 14:00:00|6404.7|6379.1|6425.1|6399.5|6433.6|6408|6404.7|6379.1|0
1556028000000|2019-04-23 14:00:00|6475.3|6449.5|6524.5|6498.5|6531|6505|6473.4|6447.6|0
1556200800000|2019-04-25 14:00:00|6546.2|6520|6547.1|6520.9|6554.3|6528.1|6528.4|6502.4|0
1556460000000|2019-04-28 14:00:00|6553.7|6527.5|6508.1|6482.1|6562.1|6535.9|6494.8|6468.8|0
1556546400000|2019-04-29 14:00:00|6502.5|6476.5|6476.6|6450.8|6508.2|6482.2|6465.6|6439.8|0
1556632800000|2019-04-30 14:00:00|6511.3|6485.3|6537.8|6511.8|6544.6|6518.4|6507.2|6481.2|0
1556719200000|2019-05-01 14:00:00|6532.7|6506.7|6537.1|6511.1|6548.3|6522.1|6525.4|6499.4|0
1556805600000|2019-05-02 14:00:00|6557.2|6531|6568.8|6542.6|6581.2|6555|6543|6516.8|0
1557064800000|2019-05-05 14:00:00|6537.1|6511.1|6480.1|6454.3|6537.1|6511.1|6458.1|6432.3|0
1557151200000|2019-05-06 14:00:00|6491.1|6465.1|6462.6|6436.8|6518.3|6492.3|6450.7|6424.9|0
1557237600000|2019-05-07 14:00:00|6408.9|6383.3|6407.3|6381.7|6434.6|6409|6397.7|6372.1|0
1557324000000|2019-05-08 14:00:00|6429.2|6403.6|6484.4|6458.6|6484.4|6458.6|6429.2|6403.6|0
1557410400000|2019-05-09 14:00:00|6502.2|6476.2|6517.9|6491.9|6518.9|6492.9|6471.9|6446.1|0
1557669600000|2019-05-12 14:00:00|6510.2|6484.2|6554|6527.8|6554|6527.8|6504.9|6478.9|0
1557756000000|2019-05-13 14:00:00|6478.8|6453|6480.6|6454.8|6499.4|6473.4|6462.7|6436.9|0
1557842400000|2019-05-14 14:00:00|6480.3|6454.5|6488.5|6462.5|6504.3|6478.3|6458.9|6433.1|0
1557928800000|2019-05-15 14:00:00|6513.4|6487.4|6542.9|6516.7|6544.3|6518.1|6492.3|6466.3|0
1558015200000|2019-05-16 14:00:00|6627|6600.6|6602.2|6575.8|6645.6|6619|6595.3|6568.9|0
1558274400000|2019-05-19 14:00:00|6566.8|6540.6|6529.9|6503.9|6580|6553.8|6519.3|6493.3|0
1558360800000|2019-05-20 14:00:00|6507|6481|6501.6|6475.6|6527.2|6501.2|6494.8|6468.8|0
1558447200000|2019-05-21 14:00:00|6503.5|6477.5|6528.4|6502.4|6537.9|6511.9|6503.5|6477.5|0
1558533600000|2019-05-22 14:00:00|6548.2|6522|6563.9|6537.7|6568.2|6542|6529.8|6503.8|0
1558620000000|2019-05-23 14:00:00|6568.7|6542.5|6526.7|6500.7|6568.7|6542.5|6519.4|6493.4|0
1558879200000|2019-05-26 14:00:00|6531.6|6505.6|6547.5|6521.3|6556|6529.8|6530.6|6504.6|0
1558965600000|2019-05-27 14:00:00|6536.6|6510.6|6555.3|6529.1|6565.6|6539.4|6531.9|6505.9|0
1559052000000|2019-05-28 14:00:00|6471.3|6445.5|6469.6|6443.8|6477.9|6452.1|6448.8|6423|0
1559138400000|2019-05-29 14:00:00|6431.3|6405.7|6426.1|6400.5|6439.5|6413.7|6411.5|6385.9|0
1559224800000|2019-05-30 14:00:00|6432.6|6407|6466|6440.2|6474.5|6448.7|6429.4|6403.8|0
1559484000000|2019-06-02 14:00:00|6435.5|6409.9|6402.8|6377.2|6438.8|6413|6402.4|6376.8|0
1559570400000|2019-06-03 14:00:00|6420|6394.4|6444.2|6418.4|6444.2|6418.4|6391.4|6365.8|0
1559656800000|2019-06-04 14:00:00|6530.6|6504.6|6478.6|6452.8|6533.5|6507.5|6470.6|6444.8|0
1559743200000|2019-06-05 14:00:00|6524.5|6498.5|6498.1|6472.1|6541.9|6515.7|6491.9|6465.9|0
1559829600000|2019-06-06 14:00:00|6540.6|6514.4|6543.4|6517.2|6550.8|6524.6|6524.1|6498.1|0
1560175200000|2019-06-10 14:00:00|6634.5|6608.1|6708.9|6682.1|6710.9|6684.1|6634.5|6608.1|0
1560261600000|2019-06-11 14:00:00|6747.8|6720.8|6702.8|6676|6755.8|6728.8|6700.9|6674.1|0
1560348000000|2019-06-12 14:00:00|6734.6|6707.8|6718.7|6691.9|6747.2|6720.2|6694.4|6667.6|0
1560434400000|2019-06-13 14:00:00|6736.2|6709.4|6696.1|6669.3|6739.7|6712.7|6685.5|6658.9|0
1560693600000|2019-06-16 14:00:00|6721.2|6694.4|6724.7|6697.9|6743.9|6716.9|6709.4|6682.6|0
1560780000000|2019-06-17 14:00:00|6714.6|6687.8|6736.8|6710|6741.5|6714.5|6702|6675.2|0
1560866400000|2019-06-18 14:00:00|6775|6748|6825.4|6798.2|6827.5|6800.3|6775|6748|0
1560952800000|2019-06-19 14:00:00|6829.1|6801.9|6912|6884.4|6912.3|6884.7|6829.1|6801.9|0
1561039200000|2019-06-20 14:00:00|6957|6929.2|6888.5|6861.1|6965.7|6937.9|6876.8|6849.4|0
1561298400000|2019-06-23 14:00:00|6852.8|6825.4|6871.7|6844.3|6873.2|6845.8|6818|6790.8|0
1561384800000|2019-06-24 14:00:00|6837.7|6810.5|6837.4|6810.2|6858.9|6831.5|6823.4|6796.2|0
1561471200000|2019-06-25 14:00:00|6828.1|6800.9|6875.3|6847.9|6875.3|6847.9|6828.1|6800.9|0
1561557600000|2019-06-26 14:00:00|6771.4|6744.4|6812.9|6785.7|6821.7|6794.5|6763.3|6736.3|0
1561644000000|2019-06-27 14:00:00|6806.4|6779.2|6775|6748|6806.4|6779.2|6769|6742|0
1561903200000|2019-06-30 14:00:00|6826.5|6799.3|6796.9|6769.7|6828|6800.8|6784.4|6757.4|0
1561989600000|2019-07-01 14:00:00|6798.8|6771.6|6788.3|6761.3|6817.2|6790|6780.6|6753.6|0
1562076000000|2019-07-02 14:00:00|6815|6787.8|6884.2|6856.8|6887.3|6859.9|6814.4|6787.2|0
1562162400000|2019-07-03 14:00:00|6908.8|6881.2|6903.8|6876.2|6916.6|6889|6876.7|6849.3|0
1562248800000|2019-07-04 14:00:00|6915.4|6887.8|6948|6920.2|6969.2|6941.4|6906.9|6879.3|0
1562508000000|2019-07-07 14:00:00|6915.5|6887.9|6863.1|6835.7|6918.4|6890.8|6849.2|6821.8|0
1562594400000|2019-07-08 14:00:00|6837.2|6810|6819|6791.8|6837.2|6810|6803.3|6776.1|0
1562680800000|2019-07-09 14:00:00|6895.4|6867.8|6896.6|6869|6919|6891.4|6888|6860.6|0
1562767200000|2019-07-10 14:00:00|6905.2|6877.6|6900.5|6872.9|6919.3|6891.7|6884.8|6857.4|0
1562853600000|2019-07-11 14:00:00|6867.7|6840.3|6849|6821.6|6877|6849.6|6845.1|6817.7|0
1563112800000|2019-07-14 14:00:00|6777.2|6750.2|6765.2|6738.2|6787.7|6760.7|6749|6722|0
1563199200000|2019-07-15 14:00:00|6774.5|6747.5|6765|6738|6794.9|6767.7|6759.7|6732.7|0
1563285600000|2019-07-16 14:00:00|6766.6|6739.6|6807.3|6780.1|6813.9|6786.7|6765.1|6738.1|0
1563372000000|2019-07-17 14:00:00|6767.5|6740.5|6762.5|6735.5|6801.2|6774|6750.7|6723.7|0
1563458400000|2019-07-18 14:00:00|6760|6733|6804.8|6777.6|6810.3|6783.1|6743.1|6716.1|0
1563717600000|2019-07-21 14:00:00|6773.6|6746.6|6760.2|6733.2|6802.5|6775.3|6755.4|6728.4|0
1563804000000|2019-07-22 14:00:00|6832.3|6805.1|6813|6785.8|6851.1|6823.7|6805.9|6778.7|0
1563890400000|2019-07-23 14:00:00|6877.5|6850.1|6902.3|6874.7|6906.3|6878.7|6866.2|6838.8|0
1563976800000|2019-07-24 14:00:00|6954.7|6926.9|7010.8|6982.8|7020.2|6992.2|6951.8|6924|0
1564063200000|2019-07-25 14:00:00|6973.9|6946.1|6978.5|6950.7|6994.7|6966.7|6952.8|6925|0
1564322400000|2019-07-28 14:00:00|7016.5|6988.5|7037.8|7009.8|7040.9|7012.7|6988.1|6960.3|0
1564408800000|2019-07-29 14:00:00|7077.9|7049.7|7031.5|7003.5|7087.9|7059.7|7026.5|6998.5|0
1564495200000|2019-07-30 14:00:00|7031.1|7003.1|7011.3|6983.3|7058.8|7030.6|7009.3|6981.3|0
1564581600000|2019-07-31 14:00:00|7016.1|6988.1|7050.5|7022.3|7064.2|7036|7003.5|6975.5|0
1564668000000|2019-08-01 14:00:00|7053.2|7025|7095.8|7067.4|7105.6|7077.2|7031.7|7003.7|0
1564927200000|2019-08-04 14:00:00|7050.6|7022.4|6914.1|6886.5|7053.3|7025.1|6911.8|6884.2|0
1565013600000|2019-08-05 14:00:00|6734.1|6707.3|6729.7|6702.9|6776.2|6749.2|6721.4|6694.6|0
1565100000000|2019-08-06 14:00:00|6753.7|6726.7|6792.4|6765.2|6802.4|6775.2|6739.1|6712.1|0
1565186400000|2019-08-07 14:00:00|6726.5|6699.7|6810.8|6783.6|6810.8|6783.6|6716.9|6690.1|0
1565272800000|2019-08-08 14:00:00|6830.8|6803.6|6838.3|6811.1|6842.3|6814.9|6795.1|6767.9|0
1565532000000|2019-08-11 14:00:00|6849.8|6822.4|6865|6837.6|6888.2|6860.8|6844|6816.6|0
1565618400000|2019-08-12 14:00:00|6882.9|6855.5|6888.5|6861.1|6892.3|6864.7|6865.8|6838.4|0
1565704800000|2019-08-13 14:00:00|6870.4|6843|6874.5|6847.1|6897.4|6869.8|6840.6|6813.2|0
1565791200000|2019-08-14 14:00:00|6728.9|6702.1|6672.5|6645.9|6751.7|6724.7|6672.5|6645.9|0
1565877600000|2019-08-15 14:00:00|6684.4|6657.8|6665.1|6638.5|6699.2|6672.4|6661.5|6634.9|0
1566136800000|2019-08-18 14:00:00|6741.4|6714.4|6745.4|6718.4|6756.7|6729.7|6701.9|6675.1|0
1566223200000|2019-08-19 14:00:00|6791.5|6764.3|6860.1|6832.7|6865.2|6837.8|6768|6741|0
1566309600000|2019-08-20 14:00:00|6793.1|6765.9|6755.6|6728.6|6804.8|6777.6|6728.2|6701.4|0
1566396000000|2019-08-21 14:00:00|6751.5|6724.5|6715|6688.2|6769|6742|6704.6|6677.8|0
1566482400000|2019-08-22 14:00:00|6769.8|6742.8|6752|6725|6779.4|6752.4|6732.3|6705.5|0
1566741600000|2019-08-25 14:00:00|6654.7|6628.1|6680.9|6654.3|6698.3|6671.5|6648.3|6621.7|0
1566828000000|2019-08-26 14:00:00|6700.2|6673.4|6715.6|6688.8|6742.9|6715.9|6698.1|6671.3|0
1566914400000|2019-08-27 14:00:00|6725.5|6698.7|6762.3|6735.3|6775.4|6748.4|6708.5|6681.7|0
1567000800000|2019-08-28 14:00:00|6753.2|6726.2|6741.9|6714.9|6760.1|6733.1|6714|6687.2|0
1567087200000|2019-08-29 14:00:00|6782.6|6755.6|6797.8|6770.6|6829.9|6802.7|6779|6752|0
1567346400000|2019-09-01 14:00:00|6787.4|6760.4|6762.6|6735.6|6799|6771.8|6748.8|6721.8|0
1567432800000|2019-09-02 14:00:00|6757.5|6730.5|6779.7|6752.7|6807.9|6780.7|6757.5|6730.5|0
1567519200000|2019-09-03 14:00:00|6757.1|6730.1|6759|6732|6768|6741|6724.6|6697.8|0
1567605600000|2019-09-04 14:00:00|6784.3|6757.3|6836.6|6809.4|6837.7|6810.5|6774|6747|0
1567692000000|2019-09-05 14:00:00|6851.5|6824.1|6820.6|6793.4|6862.6|6835.2|6813.5|6786.3|0
1567951200000|2019-09-08 14:00:00|6825.6|6798.4|6823.1|6795.9|6839.5|6812.1|6816.6|6789.4|0
1568037600000|2019-09-09 14:00:00|6776.3|6749.3|6703|6676.2|6777.3|6750.3|6692.7|6665.9|0
1568124000000|2019-09-10 14:00:00|6679|6652.4|6662|6635.4|6691.1|6664.3|6660.6|6634|0
1568210400000|2019-09-11 14:00:00|6707.1|6680.3|6685.4|6658.8|6717.1|6690.3|6672.8|6646.2|0
1568296800000|2019-09-12 14:00:00|6717|6690.2|6738.7|6711.7|6770.5|6743.5|6716.6|6689.8|0
1568556000000|2019-09-15 14:00:00|6675.9|6649.3|6645.5|6618.9|6675.9|6649.3|6638.1|6611.7|0
1568642400000|2019-09-16 14:00:00|6639.5|6612.9|6697.6|6670.8|6699.2|6672.4|6636.8|6610.4|0
1568728800000|2019-09-17 14:00:00|6759.8|6732.8|6734.4|6707.6|6776.4|6749.4|6717.7|6690.9|0
1568815200000|2019-09-18 14:00:00|6765.9|6738.9|6819.4|6792.2|6847|6819.6|6765.9|6738.9|0
1568901600000|2019-09-19 14:00:00|6875.3|6847.9|6817.2|6790|6878.5|6851.1|6812.7|6785.5|0
1569160800000|2019-09-22 14:00:00|6834.2|6807|6798.8|6771.6|6835.6|6808.4|6794.2|6767|0
1569247200000|2019-09-23 14:00:00|6794.9|6767.7|6770.1|6743.1|6800.1|6772.9|6760|6733|0
1569333600000|2019-09-24 14:00:00|6738|6711.2|6748.2|6721.2|6750.8|6723.8|6720|6693.2|0
1569420000000|2019-09-25 14:00:00|6752.5|6725.5|6748.6|6721.6|6769.2|6742.2|6728.8|6702|0
1569506400000|2019-09-26 14:00:00|6768.5|6741.5|6783.8|6756.8|6800.3|6773.1|6761.4|6734.4|0
1569765600000|2019-09-29 14:00:00|6795.2|6768|6770.2|6743.2|6807.3|6780.1|6770.2|6743.2|0
1569852000000|2019-09-30 14:00:00|6802.4|6775.2|6865.8|6838.4|6867.4|6840|6797.4|6770.2|0
1569938400000|2019-10-01 14:00:00|6793.3|6766.1|6786|6759|6800|6772.8|6767.6|6740.6|0
1570024800000|2019-10-02 14:00:00|6653|6626.4|6654.5|6627.9|6673.3|6646.7|6628.6|6602.2|0
1570111200000|2019-10-03 14:00:00|6651.3|6624.7|6664.2|6637.6|6678.9|6652.3|6637|6610.6|0
1570366800000|2019-10-06 13:00:00|6681.7|6655.1|6706.7|6679.9|6709.1|6682.3|6676.9|6650.3|0
1570453200000|2019-10-07 13:00:00|6747.1|6720.1|6760|6733|6788.3|6761.3|6747.1|6720.1|0
1570539600000|2019-10-08 13:00:00|6732.2|6705.4|6771|6744|6776.4|6749.4|6711.1|6684.3|0
1570626000000|2019-10-09 13:00:00|6795.6|6768.4|6773.5|6746.5|6827.8|6800.6|6765.9|6738.9|0
1570712400000|2019-10-10 13:00:00|6842.7|6815.3|6777.3|6750.3|6842.7|6815.3|6765.7|6738.7|0
1570971600000|2019-10-13 13:00:00|6834.9|6807.7|6807.9|6780.7|6853.3|6825.9|6800.2|6773|0
1571058000000|2019-10-14 13:00:00|6837|6809.8|6893.3|6865.7|6898.2|6870.6|6836.8|6809.6|0
1571144400000|2019-10-15 13:00:00|6922|6894.4|6957.1|6929.3|6961.9|6934.1|6917.2|6889.6|0
1571230800000|2019-10-16 13:00:00|6965|6937.2|6920|6892.4|6987.1|6959.3|6918.6|6891|0
1571317200000|2019-10-17 13:00:00|6888.8|6861.3|6853.6|6826.2|6901.7|6874.1|6840.5|6813.1|0
1571576400000|2019-10-20 13:00:00|6831.2|6804|6895|6867.4|6897.6|6870|6830|6802.8|0
1571662800000|2019-10-21 13:00:00|6907.2|6879.6|6928.5|6900.9|6939.5|6911.7|6886|6858.6|0
1571749200000|2019-10-22 13:00:00|6901.6|6874|6940.7|6912.9|6945.7|6917.9|6879.1|6851.7|0
1571835600000|2019-10-23 13:00:00|6956.7|6928.9|6959.2|6931.4|6997.7|6969.7|6953.9|6926.1|0
1571922000000|2019-10-24 13:00:00|6968.6|6940.8|6955|6927.2|6987.9|6960.1|6925|6897.4|0
1572181200000|2019-10-27 13:00:00|6981.3|6953.5|6998.1|6970.1|7006|6978|6977.4|6949.6|0
1572267600000|2019-10-28 13:00:00|7007.1|6979.1|6962.1|6934.3|7022.5|6994.5|6961.9|6934.1|0
1572354000000|2019-10-29 13:00:00|6963.5|6935.7|6959|6931.2|6974.4|6946.6|6929.2|6901.6|0
1572440400000|2019-10-30 13:00:00|6979.5|6951.7|6956.5|6928.7|6980.3|6952.5|6923.2|6895.6|0
1572526800000|2019-10-31 13:00:00|6973.6|6945.8|7009|6981|7036.7|7008.7|6972.4|6944.6|0
1572786000000|2019-11-03 13:00:00|7077.9|7049.7|7052.3|7024.1|7098.1|7069.7|7046.2|7018|0
1572872400000|2019-11-04 13:00:00|7096.2|7067.8|7072|7043.8|7108.9|7080.5|7051.3|7023.1|0
1572958800000|2019-11-05 13:00:00|7043.2|7015|6939.9|6912.1|7046.9|7018.7|6938.9|6911.2|0
1573045200000|2019-11-06 13:00:00|6954.2|6926.4|6991|6963|6998.9|6970.9|6942.6|6914.8|0
1573131600000|2019-11-07 13:00:00|6957.6|6929.8|6961.3|6933.5|6995.4|6967.4|6936.4|6908.8|0
1573390800000|2019-11-10 13:00:00|7033.5|7005.5|7036.8|7008.8|7057.5|7029.3|7033.5|7005.5|0
1573477200000|2019-11-11 13:00:00|7053.9|7025.7|7045.1|7016.9|7053.9|7025.7|6996.9|6968.9|0
1573563600000|2019-11-12 13:00:00|7100.3|7071.9|7020.2|6992.2|7103.3|7074.9|7019.8|6991.8|0
1573650000000|2019-11-13 13:00:00|7068.5|7040.3|7052.9|7024.7|7087.3|7059.1|7034.4|7006.4|0
1573736400000|2019-11-14 13:00:00|7080.5|7052.3|7090.3|7061.9|7101.6|7073.2|7064.7|7036.5|0
1573995600000|2019-11-17 13:00:00|7081.3|7053.1|7075.7|7047.5|7082.3|7054.1|7036.2|7008.2|0
1574082000000|2019-11-18 13:00:00|7096.4|7068|7149.5|7120.9|7152.6|7124|7079.6|7051.4|0
1574168400000|2019-11-19 13:00:00|7112.1|7083.7|7079.3|7051.1|7126|7097.6|7066.7|7038.5|0
1574254800000|2019-11-20 13:00:00|7029.8|7001.8|7008.1|6980.1|7029.8|7001.8|6966.8|6939|0
1574341200000|2019-11-21 13:00:00|7059.9|7031.7|7083.7|7055.5|7089|7060.8|7054.4|7026.2|0
1574600400000|2019-11-24 13:00:00|7137.5|7109.1|7131.8|7103.4|7146.7|7118.1|7111.3|7082.9|0
1574686800000|2019-11-25 13:00:00|7183.8|7155.2|7198.3|7169.5|7233.8|7205|7183.8|7155.2|0
1574773200000|2019-11-26 13:00:00|7202.7|7173.9|7235|7206.2|7238.3|7209.5|7191.9|7163.1|0
1574859600000|2019-11-27 13:00:00|7264.1|7235.1|7252.7|7223.7|7265.1|7236.1|7235.4|7206.6|0
1574946000000|2019-11-28 13:00:00|7284.7|7255.7|7246.1|7217.1|7288|7259|7246.1|7217.1|0
1575205200000|2019-12-01 13:00:00|7273.4|7244.4|7247.5|7218.5|7292.9|7263.7|7247.5|7218.5|0
1575291600000|2019-12-02 13:00:00|7151.4|7122.8|7104.1|7075.7|7156.9|7128.3|7098.2|7069.8|0
1575378000000|2019-12-03 13:00:00|7021.8|6993.8|6991.8|6963.8|7033.9|7005.9|6961.7|6933.9|0
1575464400000|2019-12-04 13:00:00|7042.8|7014.6|7046|7017.8|7061.8|7033.6|6992.9|6964.9|0
1575550800000|2019-12-05 13:00:00|7087.6|7059.4|7096.6|7068.2|7113.4|7085|7073.2|7045|0
1575810000000|2019-12-08 13:00:00|7150.3|7121.7|7128.6|7100.2|7150.3|7121.7|7099.3|7070.9|0
1575896400000|2019-12-09 13:00:00|7096.5|7068.1|7059.5|7031.3|7136.3|7107.9|7057.5|7029.3|0
1575982800000|2019-12-10 13:00:00|7069.5|7041.3|7114.4|7086|7121.3|7092.9|7061.6|7033.4|0
1576069200000|2019-12-11 13:00:00|7119.1|7090.7|7083.7|7055.5|7146.5|7117.9|7076.8|7048.6|0
1576155600000|2019-12-12 13:00:00|7052.3|7024.1|7064.9|7036.7|7069.7|7041.5|7033.5|7005.5|0
1576414800000|2019-12-15 13:00:00|7076|7047.8|7169.5|7140.9|7181.8|7153.2|7071.4|7043.2|0
1576501200000|2019-12-16 13:00:00|7177.4|7148.8|7143.9|7115.3|7186.2|7157.6|7128.1|7099.7|0
1576587600000|2019-12-17 13:00:00|7181.6|7153|7164.7|7136.1|7199.1|7170.3|7159.6|7131|0
1576674000000|2019-12-18 13:00:00|7196.3|7167.5|7179|7150.4|7219.3|7190.5|7174.4|7145.8|0
1576760400000|2019-12-19 13:00:00|7211.9|7183.1|7201.3|7172.5|7219.2|7190.4|7185.3|7156.7|0
1577019600000|2019-12-22 13:00:00|7198|7169.2|7167.2|7138.6|7204.4|7175.6|7165.8|7137.2|0
1577106000000|2019-12-23 13:00:00|7158.4|7129.8|7160.4|7131.8|7183.8|7155.2|7149.1|7120.5|0
1577365200000|2019-12-26 13:00:00|7197.1|7168.3|7194.4|7165.6|7207|7178.2|7168.3|7139.7|0
1577624400000|2019-12-29 13:00:00|7125.3|7096.9|7112.2|7083.8|7127.1|7098.7|7075.3|7047.1|0
1577710800000|2019-12-30 13:00:00|7041.6|7013.4|6977.3|6949.5|7047.5|7019.3|6967.9|6940.1|0
1577883600000|2020-01-01 13:00:00|6967.9|6940.1|6967.2|6939.4|6980.2|6952.4|6940.5|6912.7|0
1577970000000|2020-01-02 13:00:00|7086.6|7058.4|7008.5|6980.5|7086.6|7058.4|6989.1|6961.1|0
1578229200000|2020-01-05 13:00:00|6917|6889.4|6969.3|6941.5|6976|6948.2|6903.5|6875.9|0
1578315600000|2020-01-06 13:00:00|7080.9|7052.7|7073.9|7045.7|7084.8|7056.6|7056.8|7028.6|0
1578402000000|2020-01-07 13:00:00|7067|7038.8|7027.5|6999.5|7072.2|7044|6968.5|6940.7|0
1578488400000|2020-01-08 13:00:00|7129.1|7100.7|7122.4|7094|7176.4|7147.8|7110.6|7082.2|0
1578574800000|2020-01-09 13:00:00|7179.5|7150.9|7194.2|7165.4|7215.2|7186.4|7177|7148.4|0
1578834000000|2020-01-12 13:00:00|7176.5|7147.9|7180.5|7151.9|7190.2|7161.4|7148.7|7120.1|0
1578920400000|2020-01-13 13:00:00|7229.5|7200.7|7262.1|7233.1|7262.7|7233.7|7224.8|7196|0
1579006800000|2020-01-14 13:00:00|7330.8|7301.6|7315.8|7286.6|7335.7|7306.5|7311.2|7282|0
1579093200000|2020-01-15 13:00:00|7361.7|7332.3|7310.2|7281|7368.9|7339.5|7303.3|7274.1|0
1579179600000|2020-01-16 13:00:00|7335.5|7306.3|7338.8|7309.6|7352.4|7323|7326.8|7297.6|0
1579438800000|2020-01-19 13:00:00|7352.3|7322.9|7313.2|7284|7356.1|7326.7|7299.2|7270|0
1579525200000|2020-01-20 13:00:00|7253.3|7224.3|7252.8|7223.8|7273.3|7244.3|7231.1|7202.3|0
1579611600000|2020-01-21 13:00:00|7278.7|7249.7|7310.4|7281.2|7322.6|7293.4|7250.9|7221.9|0
1579698000000|2020-01-22 13:00:00|7189.5|7160.7|7152.1|7123.5|7199.8|7171|7125|7096.6|0
1579784400000|2020-01-23 13:00:00|7222.5|7193.7|7176.2|7147.6|7228.9|7200.1|7170.1|7141.5|0
1580130000000|2020-01-27 13:00:00|7060.4|7032.2|7089.5|7061.1|7122.1|7093.7|7056.4|7028.2|0
1580216400000|2020-01-28 13:00:00|7165.6|7137|7163.4|7134.8|7176.4|7147.8|7141.7|7113.1|0
1580302800000|2020-01-29 13:00:00|7148.8|7120.2|7091.3|7062.9|7167|7138.4|7083.8|7055.6|0
1580389200000|2020-01-30 13:00:00|7096.2|7067.8|7096.8|7068.4|7138.4|7110|7075|7046.8|0
1580648400000|2020-02-02 13:00:00|6981.9|6954.1|7040.1|7011.9|7050.1|7021.9|6974.1|6946.3|0
1580734800000|2020-02-03 13:00:00|7065.8|7037.6|7059.4|7031.2|7071.6|7043.4|7035.8|7007.8|0
1580821200000|2020-02-04 13:00:00|7112.4|7084|7116.8|7088.4|7145.3|7116.7|7090.1|7061.7|0
1580907600000|2020-02-05 13:00:00|7178.8|7150.2|7167.1|7138.5|7178.8|7150.2|7136|7107.6|0
1580994000000|2020-02-06 13:00:00|7192.6|7163.8|7160|7131.4|7193.3|7164.5|7150.4|7121.8|0
1581253200000|2020-02-09 13:00:00|7191.9|7163.1|7157.1|7128.5|7191.9|7163.1|7157.1|7128.5|0
1581339600000|2020-02-10 13:00:00|7218.7|7189.9|7216.7|7187.9|7266.1|7237.1|7216.4|7187.6|0
1581426000000|2020-02-11 13:00:00|7216.5|7187.7|7182.7|7154.1|7224.4|7195.6|7177.1|7148.5|0
1581512400000|2020-02-12 13:00:00|7194.8|7166|7188.3|7159.7|7215|7186.2|7173.2|7144.6|0
1581598800000|2020-02-13 13:00:00|7222.3|7193.5|7214.7|7185.9|7238.8|7210|7186.9|7158.3|0
1581858000000|2020-02-16 13:00:00|7236|7207.2|7194.8|7166|7236.5|7207.7|7191.8|7163|0
1581944400000|2020-02-17 13:00:00|7166.6|7138|7145.6|7117|7166.6|7138|7122.5|7094.1|0
1582030800000|2020-02-18 13:00:00|7191.4|7162.6|7239.6|7210.6|7241.3|7212.3|7189.8|7161|0
1582117200000|2020-02-19 13:00:00|7318.5|7289.3|7261.9|7232.9|7323.5|7294.3|7259.7|7230.7|0
1582203600000|2020-02-20 13:00:00|7296.8|7267.6|7255.7|7226.7|7308.5|7279.3|7249.5|7220.5|0
1582462800000|2020-02-23 13:00:00|7098.4|7070|7026.8|6998.8|7098.4|7070|7004.7|6976.7|0
1582549200000|2020-02-24 13:00:00|6818.9|6791.7|6912.7|6885.1|6976.2|6948.4|6809.4|6782.2|0
1582635600000|2020-02-25 13:00:00|6762.3|6735.3|6760.2|6733.2|6809.7|6782.5|6723.5|6696.7|0
1582722000000|2020-02-26 13:00:00|6742.9|6715.9|6673.6|6647|6766.7|6739.7|6649.2|6622.6|0
1582808400000|2020-02-27 13:00:00|6443.2|6417.4|6492.7|6466.7|6595.5|6569.1|6435.2|6409.6|0
1583067600000|2020-03-01 13:00:00|6399.3|6373.7|6468.4|6442.6|6474.7|6448.9|6343.3|6317.9|0
1583154000000|2020-03-02 13:00:00|6525.5|6499.5|6564.1|6537.9|6598.4|6572|6519.1|6493.1|0
1583240400000|2020-03-03 13:00:00|6414|6388.4|6466.5|6440.7|6521.1|6495.1|6414|6388.4|0
1583326800000|2020-03-04 13:00:00|6581.3|6555.1|6470|6444.2|6606|6579.6|6467.6|6441.8|0
1583413200000|2020-03-05 13:00:00|6423.8|6398.2|6302.5|6277.3|6423.8|6398.2|6300.4|6275.2|0
1583672400000|2020-03-08 13:00:00|6110|6085.6|5939|5915.2|6157.2|6132.6|5921.3|5897.7|0
1583758800000|2020-03-09 13:00:00|5674.1|5651.5|5901.6|5878|5968.3|5944.5|5653|5630.4|0
1583845200000|2020-03-10 13:00:00|5878.9|5855.5|5726.5|5703.7|5878.9|5855.5|5710.5|5687.7|0
1583931600000|2020-03-11 13:00:00|5614|5591.6|5316.1|5294.9|5621.2|5598.8|5260.5|5239.5|0
1584018000000|2020-03-12 13:00:00|4869.4|4850|5265.2|5244.2|5308.5|5287.3|4713.4|4694.6|0
1584277200000|2020-03-15 13:00:00|4826.4|4807.2|4802.7|4783.5|4998.4|4978.4|4793.3|4774.1|0
1584363600000|2020-03-16 13:00:00|4682.1|4663.5|4772.8|4753.8|4778.6|4759.6|4486.9|4468.9|0
1584450000000|2020-03-17 13:00:00|4634.1|4615.7|4514.5|4496.5|4648.3|4629.7|4421.3|4403.7|0
1584536400000|2020-03-18 13:00:00|4480.3|4462.5|4367.8|4350.4|4518|4500|4313.6|4296.4|0
1584622800000|2020-03-19 13:00:00|4524.8|4506.8|4511.6|4493.6|4618.7|4600.3|4464.2|4446.4|0
1584882000000|2020-03-22 13:00:00|4183.5|4166.7|4363.9|4346.5|4395.6|4378|4063.7|4047.5|0
1584968400000|2020-03-23 13:00:00|4353|4335.6|4483.7|4465.9|4489.6|4471.6|4308.4|4291.2|0
1585054800000|2020-03-24 13:00:00|4811.8|4792.6|4790.7|4771.5|4866.1|4846.7|4690.1|4671.3|0
1585141200000|2020-03-25 13:00:00|4966|4946.2|5061.1|5040.9|5115.3|5094.9|4926.5|4906.9|0
1585227600000|2020-03-26 13:00:00|5149.5|5128.9|4955.6|4935.8|5186.2|5165.4|4942|4922.2|0
1585486800000|2020-03-29 13:00:00|4905.3|4885.7|5048.1|5027.9|5056.9|5036.7|4813.6|4794.4|0
1585573200000|2020-03-30 13:00:00|5215.5|5194.7|4962.2|4942.4|5341.9|5320.5|4942.3|4922.5|0
1585659600000|2020-03-31 13:00:00|4971.8|4952|5167.4|5146.8|5218|5197.2|4964.7|4944.9|0
1585746000000|2020-04-01 13:00:00|5027.8|5007.8|5103.6|5083.2|5123.5|5103.1|5007.5|4987.5|0
1585832400000|2020-04-02 13:00:00|5077.6|5057.4|4836.5|4817.1|5105.2|5084.8|4834.3|4815.1|0
1586095200000|2020-04-05 14:00:00|4904.2|4884.6|4977.3|4957.5|5032.8|5012.8|4876.2|4856.8|0
1586181600000|2020-04-06 14:00:00|5091.6|5071.2|4976.2|4956.4|5109.7|5089.3|4896.4|4876.8|0
1586268000000|2020-04-07 14:00:00|4865.2|4845.8|4991|4971|5054.8|5034.6|4811.6|4792.4|0
1586354400000|2020-04-08 14:00:00|5089.5|5069.1|5188.6|5167.8|5214.7|5193.9|5039|5018.8|0
1586786400000|2020-04-13 14:00:00|5213.1|5192.3|5347.3|5325.9|5358|5336.6|5158.4|5137.8|0
1586872800000|2020-04-14 14:00:00|5413.9|5392.3|5353.1|5331.7|5419.1|5397.5|5313.6|5292.4|0
1586959200000|2020-04-15 14:00:00|5264.4|5243.4|5283.3|5262.3|5331.3|5310.1|5245|5224|0
1587045600000|2020-04-16 14:00:00|5433.5|5411.9|5563.2|5541|5590.8|5568.4|5430.8|5409.2|0
1587304800000|2020-04-19 14:00:00|5494.5|5472.5|5392.7|5371.1|5534|5512|5371.7|5350.3|0
1587391200000|2020-04-20 14:00:00|5353.2|5331.8|5192.7|5171.9|5353.2|5331.8|5167.9|5147.3|0
1587477600000|2020-04-21 14:00:00|5087.9|5067.5|5203.2|5182.4|5210.3|5189.5|5050.5|5030.3|0
1587564000000|2020-04-22 14:00:00|5231.7|5210.9|5156.7|5136.1|5245.1|5224.1|5133.2|5112.8|0
1587650400000|2020-04-23 14:00:00|5147.3|5126.7|5156|5135.4|5196|5175.2|5111|5090.6|0
1587909600000|2020-04-26 14:00:00|5203.5|5182.7|5314.4|5293.2|5330.1|5308.9|5160.7|5140.1|0
1587996000000|2020-04-27 14:00:00|5381.4|5360|5311.5|5290.3|5434.4|5412.8|5271.2|5250.2|0
1588082400000|2020-04-28 14:00:00|5325.3|5304.1|5390.1|5368.5|5402.2|5380.6|5304.1|5282.9|0
1588168800000|2020-04-29 14:00:00|5513.1|5491.1|5618.5|5596.1|5665|5642.4|5491.7|5469.7|0
1588255200000|2020-04-30 14:00:00|5444.9|5423.1|5364|5342.6|5453.3|5431.5|5345.8|5324.4|0
1588514400000|2020-05-03 14:00:00|5282|5261|5413.4|5391.8|5420.2|5398.6|5216.7|5195.9|0
1588600800000|2020-05-04 14:00:00|5489.9|5467.9|5473.5|5451.7|5538.8|5516.6|5452.2|5430.4|0
1588687200000|2020-05-05 14:00:00|5468.2|5446.4|5426.5|5404.9|5470.7|5448.9|5377|5355.6|0
1588773600000|2020-05-06 14:00:00|5383.4|5362|5336|5314.6|5390|5368.4|5333.2|5312|0
1588860000000|2020-05-07 14:00:00|5386|5364.4|5385.1|5363.7|5432.9|5411.3|5355.3|5333.9|0
1589119200000|2020-05-10 14:00:00|5446.7|5424.9|5502.6|5480.6|5521.2|5499.2|5446.7|5424.9|0
1589205600000|2020-05-11 14:00:00|5464.5|5442.7|5467|5445.2|5474.4|5452.6|5411.5|5389.9|0
1589292000000|2020-05-12 14:00:00|5369.3|5347.9|5455.9|5434.1|5459.2|5437.4|5349|5327.6|0
1589378400000|2020-05-13 14:00:00|5421.1|5399.5|5393.2|5371.6|5481.1|5459.3|5386|5364.4|0
1589464800000|2020-05-14 14:00:00|5411.6|5390|5399.8|5378.2|5431.4|5409.8|5351.2|5329.8|0
1589724000000|2020-05-17 14:00:00|5435.6|5414|5413.2|5391.6|5499.6|5477.6|5407.4|5385.8|0
1589810400000|2020-05-18 14:00:00|5615|5592.6|5543.4|5521.2|5616.5|5594.1|5517.4|5495.4|0
1589896800000|2020-05-19 14:00:00|5510.1|5488.1|5633.9|5611.5|5657.8|5635.2|5490.1|5468.1|0
1589983200000|2020-05-20 14:00:00|5674.3|5651.7|5652|5629.4|5688.6|5665.8|5614.3|5591.9|0
1590069600000|2020-05-21 14:00:00|5617.5|5595.1|5616.7|5594.3|5670|5647.4|5605.7|5583.3|0
1590415200000|2020-05-25 14:00:00|5818.8|5795.6|5883.7|5860.3|5935.4|5911.8|5818.8|5795.6|0
1590501600000|2020-05-26 14:00:00|5866.8|5843.4|5835.4|5812.2|5904.3|5880.7|5831.8|5808.6|0
1590588000000|2020-05-27 14:00:00|5912.5|5888.9|5914|5890.4|5977.7|5953.9|5883.2|5859.8|0
1590674400000|2020-05-28 14:00:00|5874.6|5851.2|5888.4|5864.8|5908.8|5885.2|5797.7|5774.5|0
1590933600000|2020-05-31 14:00:00|5781.7|5758.7|5863.5|5840.1|5879.4|5856|5770|5747|0
1591020000000|2020-06-01 14:00:00|5908.8|5885.2|5966.5|5942.7|5982.8|5959|5880.9|5857.5|0
1591106400000|2020-06-02 14:00:00|5982.3|5958.5|6032.9|6008.9|6045.6|6021.4|5980.6|5956.8|0
1591192800000|2020-06-03 14:00:00|6087.9|6063.5|6040.2|6016|6114.5|6090.1|6006.9|5982.9|0
1591279200000|2020-06-04 14:00:00|6078.8|6054.6|6056.9|6032.7|6078.8|6054.6|6042.4|6018.2|0
1591624800000|2020-06-08 14:00:00|6284.9|6259.9|6210.4|6185.6|6285.1|6260.1|6197.2|6172.4|0
1591711200000|2020-06-09 14:00:00|6172.9|6148.3|6217.6|6192.8|6245.7|6220.7|6163.1|6138.5|0
1591797600000|2020-06-10 14:00:00|6077.6|6053.4|5963.7|5939.9|6118.1|6093.7|5962.8|5939|0
1591884000000|2020-06-11 14:00:00|5787|5763.8|5894.2|5870.6|5895.9|5872.3|5764|5741|0
1592143200000|2020-06-14 14:00:00|5860.8|5837.4|5791.2|5768|5886.1|5862.7|5768.2|5745.2|0
1592229600000|2020-06-15 14:00:00|5933.6|5910|5966.7|5942.9|5977.6|5953.8|5896.8|5873.2|0
1592316000000|2020-06-16 14:00:00|6024.2|6000.2|6008|5984|6026.6|6002.6|5961.8|5938|0
1592402400000|2020-06-17 14:00:00|5989.7|5965.7|5978.8|5955|6008.2|5984.2|5901.5|5877.9|0
1592488800000|2020-06-18 14:00:00|6013.6|5989.6|6002.4|5978.4|6066|6041.8|5991.2|5967.2|0
1592748000000|2020-06-21 14:00:00|5885.5|5862.1|5870.7|5847.3|5943.8|5920|5863.8|5840.4|0
1592834400000|2020-06-22 14:00:00|5924.9|5901.3|5906.9|5883.3|5962.5|5938.7|5834.7|5811.5|0
1592920800000|2020-06-23 14:00:00|5899.5|5875.9|5821.8|5798.6|5920.5|5896.9|5817|5793.8|0
1593007200000|2020-06-24 14:00:00|5736.5|5713.6|5708.6|5685.8|5764.1|5741.1|5662.3|5639.7|0
1593093600000|2020-06-25 14:00:00|5727.5|5704.7|5740.5|5717.5|5765.4|5742.4|5671.2|5648.6|0
1593352800000|2020-06-28 14:00:00|5650.8|5628.2|5582|5559.8|5650.8|5628.2|5564.2|5542|0
1593439200000|2020-06-29 14:00:00|5711.8|5689|5753.4|5730.4|5789.1|5765.9|5682.4|5659.8|0
1593525600000|2020-06-30 14:00:00|5724.8|5702|5747.6|5724.6|5804.9|5781.7|5713.6|5690.8|0
1593612000000|2020-07-01 14:00:00|5832.8|5809.6|5830.4|5807.2|5848.8|5825.4|5764.1|5741.1|0
1593698400000|2020-07-02 14:00:00|5904.2|5880.6|5800|5776.8|5913.5|5889.9|5772.7|5749.7|0
1593957600000|2020-07-05 14:00:00|5806.9|5783.7|5740.5|5717.5|5813.6|5790.4|5727.8|5705|0
1594044000000|2020-07-06 14:00:00|5730.2|5707.4|5723.1|5700.3|5769|5746|5710.3|5687.5|0
1594130400000|2020-07-07 14:00:00|5708.9|5686.1|5574.3|5552.1|5714.1|5691.3|5572.1|5549.9|0
1594216800000|2020-07-08 14:00:00|5626.4|5604|5610.3|5587.9|5638.8|5616.2|5578.4|5556.2|0
1594303200000|2020-07-09 14:00:00|5588.9|5566.5|5532.2|5510.2|5603.1|5580.7|5522.3|5500.3|0
1594562400000|2020-07-12 14:00:00|5612.9|5590.5|5554.3|5532.1|5620.7|5598.3|5493.3|5471.3|0
1594648800000|2020-07-13 14:00:00|5535.2|5513.2|5495.1|5473.1|5535.2|5513.2|5464.4|5442.6|0
1594735200000|2020-07-14 14:00:00|5574.6|5552.4|5599.8|5577.4|5634.4|5612|5557.5|5535.3|0
1594821600000|2020-07-15 14:00:00|5669.8|5647.2|5614|5591.6|5672.6|5650|5593|5570.6|0
1594908000000|2020-07-16 14:00:00|5653.2|5630.6|5659.2|5636.6|5663.5|5640.9|5604.9|5582.5|0
1595167200000|2020-07-19 14:00:00|5654.6|5632|5613.3|5590.9|5660.1|5637.5|5571.1|5548.9|0
1595253600000|2020-07-20 14:00:00|5615.8|5593.4|5738.1|5715.1|5741.5|5718.5|5615.8|5593.4|0
1595340000000|2020-07-21 14:00:00|5700|5677.2|5619.6|5597.2|5723.5|5700.7|5596.3|5573.9|0
1595426400000|2020-07-22 14:00:00|5644.9|5622.3|5660.5|5637.9|5686.5|5663.7|5630.7|5608.3|0
1595512800000|2020-07-23 14:00:00|5642.5|5619.9|5593.1|5570.7|5644.7|5622.1|5580.6|5558.4|0
1595772000000|2020-07-26 14:00:00|5591.2|5568.8|5613.6|5591.2|5617.6|5595.2|5568.2|5546|0
1595858400000|2020-07-27 14:00:00|5648.4|5625.8|5616.5|5594.1|5696.8|5674|5613.1|5590.7|0
1595944800000|2020-07-28 14:00:00|5617|5594.6|5627.2|5604.8|5667.6|5645|5599.7|5577.3|0
1596031200000|2020-07-29 14:00:00|5673.6|5651|5630|5607.6|5676.9|5654.3|5618.3|5595.9|0
1596117600000|2020-07-30 14:00:00|5603.9|5581.5|5486.4|5464.4|5605.1|5582.7|5478.8|5457|0
1596376800000|2020-08-02 14:00:00|5490.8|5468.8|5526.8|5504.8|5532.1|5510.1|5443.5|5421.7|0
1596463200000|2020-08-03 14:00:00|5619.8|5597.4|5615.4|5593|5651.5|5628.9|5572|5549.8|0
1596549600000|2020-08-04 14:00:00|5578.4|5556.2|5518.3|5496.3|5586.9|5564.5|5499.9|5477.9|0
1596636000000|2020-08-05 14:00:00|5529.1|5507.1|5553.2|5531|5583.1|5560.9|5522.2|5500.2|0
1596722400000|2020-08-06 14:00:00|5521.8|5499.8|5549.7|5527.5|5572.3|5550.1|5521.8|5499.8|0
1596981600000|2020-08-09 14:00:00|5569.3|5547.1|5643.6|5621|5668.9|5646.3|5547.4|5525.2|0
1597068000000|2020-08-10 14:00:00|5620.6|5598.2|5649|5626.4|5700.9|5678.1|5619|5596.6|0
1597154400000|2020-08-11 14:00:00|5667|5644.4|5646.4|5623.8|5670.5|5647.9|5614.1|5591.7|0
1597240800000|2020-08-12 14:00:00|5660.9|5638.3|5604.4|5582|5667.5|5644.9|5574.8|5552.6|0
1597327200000|2020-08-13 14:00:00|5637|5614.4|5675.6|5653|5710.5|5687.7|5631.7|5609.3|0
1597586400000|2020-08-16 14:00:00|5619.5|5597.1|5599.8|5577.4|5641.8|5619.2|5587.8|5565.4|0
1597672800000|2020-08-17 14:00:00|5600.7|5578.3|5663.7|5641.1|5677.7|5655.1|5583.7|5561.5|0
1597759200000|2020-08-18 14:00:00|5659.4|5636.8|5687.7|5664.9|5719.9|5697.1|5651.7|5629.1|0
1597845600000|2020-08-19 14:00:00|5625.3|5602.9|5615.2|5592.8|5648.2|5625.6|5594.7|5572.3|0
1597932000000|2020-08-20 14:00:00|5645.6|5623|5690.8|5668|5700.1|5677.3|5633|5610.6|0
1598191200000|2020-08-23 14:00:00|5710.8|5688|5726.6|5703.8|5731.4|5708.6|5692.3|5669.5|0
1598277600000|2020-08-24 14:00:00|5780.2|5757.2|5756.8|5733.8|5797.4|5774.2|5710.3|5687.5|0
1598364000000|2020-08-25 14:00:00|5725.1|5702.3|5715.5|5692.7|5732.2|5709.4|5678|5655.4|0
1598450400000|2020-08-26 14:00:00|5720.3|5697.5|5746|5723|5787.7|5764.5|5703.4|5680.6|0
1598536800000|2020-08-27 14:00:00|5737.4|5714.4|5705.6|5682.8|5744.7|5721.7|5690.5|5667.7|0
1598796000000|2020-08-30 14:00:00|5716.2|5693.4|5762.1|5739.1|5777|5754|5715.3|5692.5|0
1598882400000|2020-08-31 14:00:00|5686.6|5663.8|5683.3|5660.7|5698.8|5676|5628.3|5605.9|0
1598968800000|2020-09-01 14:00:00|5746.1|5723.1|5812.8|5789.6|5834.2|5811|5741.5|5718.5|0
1599055200000|2020-09-02 14:00:00|5884.6|5861.2|5913.3|5889.7|5919.2|5895.6|5858.9|5835.5|0
1599141600000|2020-09-03 14:00:00|5814.9|5791.7|5796.6|5773.4|5846.3|5822.9|5773.7|5750.7|0
1599400800000|2020-09-06 14:00:00|5747.4|5724.4|5697.7|5674.9|5752.1|5729.1|5667|5644.4|0
1599487200000|2020-09-07 14:00:00|5743.5|5720.5|5749.1|5726.1|5796.4|5773.2|5718.5|5695.7|0
1599573600000|2020-09-08 14:00:00|5644.6|5622|5627.7|5605.3|5668.3|5645.7|5594.3|5571.9|0
1599660000000|2020-09-09 14:00:00|5713.2|5690.4|5650.7|5628.1|5713.2|5690.4|5628.3|5605.9|0
1599746400000|2020-09-10 14:00:00|5609.5|5587.1|5667.8|5645.2|5672.1|5649.5|5592.7|5570.3|0
1600005600000|2020-09-13 14:00:00|5674.9|5652.3|5730.3|5707.5|5737.2|5714.2|5657.9|5635.3|0
1600092000000|2020-09-14 14:00:00|5716.6|5693.8|5714|5691.2|5743|5720|5689.9|5667.1|0
1600178400000|2020-09-15 14:00:00|5774.5|5751.5|5814.5|5791.3|5816.6|5793.4|5759.7|5736.7|0
1600264800000|2020-09-16 14:00:00|5813.6|5790.4|5743|5720|5813.8|5790.6|5728.1|5705.3|0
1600351200000|2020-09-17 14:00:00|5751.9|5728.9|5659.9|5637.3|5764.7|5741.7|5644|5621.4|0
1600610400000|2020-09-20 14:00:00|5624.8|5602.4|5600.5|5578.1|5632.3|5609.9|5579.9|5557.7|0
1600696800000|2020-09-21 14:00:00|5581.5|5559.3|5599.4|5577|5607.9|5585.5|5567.2|5545|0
1600783200000|2020-09-22 14:00:00|5662.6|5640|5813.1|5789.9|5813.1|5789.9|5662.6|5640|0
1600869600000|2020-09-23 14:00:00|5742.5|5719.5|5806|5782.8|5818|5794.8|5737.5|5714.5|0
1600956000000|2020-09-24 14:00:00|5777.1|5754.1|5840.7|5817.3|5842.9|5819.5|5772.5|5749.5|0
1601215200000|2020-09-27 14:00:00|5847.5|5824.1|5850.2|5826.8|5867.7|5844.3|5823.7|5800.5|0
1601301600000|2020-09-28 14:00:00|5894.3|5870.7|5868.6|5845.2|5905.5|5881.9|5860.9|5837.5|0
1601388000000|2020-09-29 14:00:00|5805.3|5782.1|5731.2|5708.4|5824.7|5801.5|5723.4|5700.6|0
1601474400000|2020-09-30 14:00:00|5757.9|5734.9|5801|5777.8|5843.6|5820.2|5755.1|5732.1|0
1601560800000|2020-10-01 14:00:00|5775|5752|5693.4|5670.6|5780.4|5757.4|5675.9|5653.3|0
1601816400000|2020-10-04 13:00:00|5838.6|5815.2|5838|5814.6|5847.1|5823.7|5785.2|5762.2|0
1601902800000|2020-10-05 13:00:00|5830.9|5807.7|5838.4|5815|5849.9|5826.5|5782.6|5759.6|0
1601989200000|2020-10-06 13:00:00|5866.1|5842.7|5882.4|5859|5900.6|5877|5840.3|5816.9|0
1602075600000|2020-10-07 13:00:00|5904.5|5880.9|5877.9|5854.5|5904.5|5880.9|5859.6|5836.2|0
1602162000000|2020-10-08 13:00:00|5880.3|5856.9|5927.1|5903.5|5937.3|5913.5|5871.2|5847.8|0
1602421200000|2020-10-11 13:00:00|5890|5866.4|5894.6|5871|5897.3|5873.7|5859.7|5836.3|0
1602507600000|2020-10-12 13:00:00|5930.5|5906.9|5966.7|5942.9|5976.1|5952.3|5930.5|5906.9|0
1602594000000|2020-10-13 13:00:00|5912.5|5888.9|5898.9|5875.3|5919.8|5896.2|5882.3|5858.9|0
1602680400000|2020-10-14 13:00:00|5910.5|5886.9|5902.2|5878.6|5939.2|5915.4|5891.6|5868|0
1602766800000|2020-10-15 13:00:00|5883.3|5859.9|5825.9|5802.7|5896.5|5872.9|5807.7|5784.5|0
1603026000000|2020-10-18 13:00:00|5849.5|5826.1|5894.5|5870.9|5910.7|5887.1|5849.5|5826.1|0
1603112400000|2020-10-19 13:00:00|5845.2|5821.8|5865.4|5842|5899.3|5875.7|5841.9|5818.5|0
1603198800000|2020-10-20 13:00:00|5855.1|5831.7|5852.3|5828.9|5893.6|5870|5845.5|5822.1|0
1603285200000|2020-10-21 13:00:00|5778.5|5755.5|5844.8|5821.4|5881.8|5858.4|5753.2|5730.2|0
1603371600000|2020-10-22 13:00:00|5863.8|5840.4|5842.7|5819.3|5864.2|5840.8|5819|5795.8|0
1603630800000|2020-10-25 13:00:00|5863|5839.6|5831.3|5808.1|5914.8|5891.2|5827.2|5804|0
1603717200000|2020-10-26 13:00:00|5796.7|5773.5|5729.8|5707|5804.4|5781.2|5710.1|5687.3|0
1603803600000|2020-10-27 13:00:00|5687.8|5665|5722.6|5699.8|5724.4|5701.6|5672.6|5650|0
1603890000000|2020-10-28 13:00:00|5639.5|5616.9|5606.3|5583.9|5640.5|5617.9|5580.3|5558.1|0
1603976400000|2020-10-29 13:00:00|5572.3|5550.1|5499.7|5477.7|5572.3|5550.1|5476.8|5455|0
1604235600000|2020-11-01 13:00:00|5510.7|5488.7|5520.5|5498.5|5539.9|5517.7|5496.9|5474.9|0
1604322000000|2020-11-02 13:00:00|5586.5|5564.1|5666|5643.4|5675.5|5652.9|5585.9|5563.7|0
1604408400000|2020-11-03 13:00:00|5676.7|5654.1|5731.6|5708.8|5780.9|5757.9|5674.3|5651.7|0
1604494800000|2020-11-04 13:00:00|5777.4|5754.4|5791.2|5768|5814.9|5791.7|5752.5|5729.5|0
1604581200000|2020-11-05 13:00:00|5824.1|5800.9|5831.5|5808.3|5855.6|5832.2|5768.3|5745.3|0
1604840400000|2020-11-08 13:00:00|5889.1|5865.5|5961.2|5937.4|5965|5941.2|5876.9|5853.5|0
1604926800000|2020-11-09 13:00:00|6321.2|6296|6192.4|6167.6|6323.9|6298.7|6172.5|6147.9|0
1605013200000|2020-11-10 13:00:00|6316.4|6291.2|6338|6312.6|6343.8|6318.4|6300.4|6275.2|0
1605099600000|2020-11-11 13:00:00|6321.9|6296.7|6260.5|6235.5|6334.9|6309.7|6240.4|6215.4|0
1605186000000|2020-11-12 13:00:00|6264.1|6239.1|6245.7|6220.7|6267.3|6242.3|6200.4|6175.6|0
1605445200000|2020-11-15 13:00:00|6270.5|6245.5|6276.2|6251.2|6277.4|6252.4|6269.9|6244.9|0
1605531600000|2020-11-16 13:00:00|6305.9|6280.7|6283.3|6258.3|6327.2|6302|6264.9|6239.9|0
1605618000000|2020-11-17 13:00:00|6308.7|6283.5|6295.9|6270.7|6326.4|6301.2|6277.3|6252.3|0
1605704400000|2020-11-18 13:00:00|6331.9|6306.7|6287.1|6262.1|6360.3|6334.9|6283.5|6258.5|0
1605790800000|2020-11-19 13:00:00|6288.5|6263.3|6311.8|6286.6|6322.2|6297|6279.2|6254.2|0
1606050000000|2020-11-22 13:00:00|6341.8|6316.4|6294.4|6269.2|6344.7|6319.3|6292.7|6267.5|0
1606136400000|2020-11-23 13:00:00|6336.8|6311.6|6336|6310.8|6346.7|6321.3|6309.6|6284.4|0
1606222800000|2020-11-24 13:00:00|6408.3|6382.7|6332.1|6306.9|6410|6384.4|6322.8|6297.6|0
1606309200000|2020-11-25 13:00:00|6358.3|6332.9|6254.6|6229.6|6358.3|6332.9|6252.8|6227.8|0
1606395600000|2020-11-26 13:00:00|6278.3|6253.3|6249.4|6224.4|6299.2|6274|6222.8|6198|0
1606654800000|2020-11-29 13:00:00|6293.4|6268.2|6201.9|6177.1|6294.6|6269.4|6188.2|6163.4|0
1606741200000|2020-11-30 13:00:00|6159.4|6134.8|6202.7|6177.9|6244.2|6219.2|6133.4|6109|0
1606827600000|2020-12-01 13:00:00|6238|6213|6261.9|6236.9|6261.9|6236.9|6200.9|6176.1|0
1606914000000|2020-12-02 13:00:00|6228.2|6203.4|6233.8|6209|6260.8|6235.8|6194.7|6169.9|0
1607000400000|2020-12-03 13:00:00|6232.3|6207.5|6201|6176.2|6248.4|6223.4|6195.4|6170.6|0
1607259600000|2020-12-06 13:00:00|6259.3|6234.3|6243|6218|6272.7|6247.7|6222.1|6197.3|0
1607346000000|2020-12-07 13:00:00|6253.9|6228.9|6230.1|6205.3|6273.2|6248.2|6221.7|6196.9|0
1607432400000|2020-12-08 13:00:00|6241.9|6216.9|6259.6|6234.6|6273.8|6248.8|6238.5|6213.5|0
1607518800000|2020-12-09 13:00:00|6220.4|6195.6|6190.5|6165.7|6225.3|6200.5|6175.9|6151.3|0
1607605200000|2020-12-10 13:00:00|6112.9|6088.5|6093.1|6068.7|6129.5|6105.1|6067.4|6043.2|0
1607864400000|2020-12-13 13:00:00|6138.4|6113.8|6122.9|6098.5|6148|6123.4|6103.2|6078.8|0
1607950800000|2020-12-14 13:00:00|6125.8|6101.4|6155.2|6130.6|6162.4|6137.8|6105.4|6081|0
1608037200000|2020-12-15 13:00:00|6178.2|6153.6|6156.8|6132.2|6187.2|6162.6|6148.5|6123.9|0
1608123600000|2020-12-16 13:00:00|6158|6133.4|6163.5|6138.9|6182.3|6157.7|6115.7|6091.3|0
1608210000000|2020-12-17 13:00:00|6168.1|6143.5|6118.5|6094.1|6168.1|6143.5|6087.3|6062.9|0
1608469200000|2020-12-20 13:00:00|6012.4|5988.4|6055.9|6031.7|6064.7|6040.5|6004.6|5980.6|0
1608555600000|2020-12-21 13:00:00|6019.8|5995.8|5981.6|5957.8|6046|6021.8|5977.7|5953.9|0
1608642000000|2020-12-22 13:00:00|6050.5|6026.3|6040.2|6016|6064|6039.8|6006.9|5982.9|0
1608728400000|2020-12-23 13:00:00|6090.4|6066|6074|6049.8|6099.1|6074.7|6069.1|6044.9|0
1609160400000|2020-12-28 13:00:00|6142.2|6117.6|6107.7|6083.3|6145.7|6121.1|6091.3|6066.9|0
1609246800000|2020-12-29 13:00:00|6081.8|6057.6|6042.6|6018.4|6098.3|6073.9|6020.2|5996.2|0
1609333200000|2020-12-30 13:00:00|6036.2|6012.2|5989.9|5965.9|6038.4|6014.2|5985.9|5962.1|0
1609678800000|2021-01-03 13:00:00|6011.9|5987.9|6025.5|6001.5|6032.3|6008.3|5981.2|5957.4|0
1609765200000|2021-01-04 13:00:00|5944.7|5920.9|5966.9|5943.1|5978.8|5955|5929.1|5905.5|0
1609851600000|2021-01-05 13:00:00|5960.8|5937|5917.8|5894.2|5971.2|5947.4|5908.2|5884.6|0
1609938000000|2021-01-06 13:00:00|5961.9|5938.1|5961.9|5938.1|5989|5965|5934.8|5911.2|0
1610024400000|2021-01-07 13:00:00|5982.7|5958.9|6006.6|5982.6|6010.7|5986.7|5965.7|5941.9|0
1610283600000|2021-01-10 13:00:00|6000|5976|5922.9|5899.3|6001.8|5977.8|5919.3|5895.7|0
1610370000000|2021-01-11 13:00:00|5932.8|5909.2|5891.1|5867.5|5962.5|5938.7|5884.9|5861.5|0
1610456400000|2021-01-12 13:00:00|5847.9|5824.5|5840.6|5817.2|5869.2|5845.8|5802.4|5779.2|0
1610542800000|2021-01-13 13:00:00|5846|5822.6|5879.5|5856.1|5896.7|5873.1|5842.4|5819|0
1610629200000|2021-01-14 13:00:00|5875.6|5852.2|5878.1|5854.7|5903.5|5879.9|5871.7|5848.3|0
1610888400000|2021-01-17 13:00:00|5867|5843.6|5838.9|5815.5|5867.3|5843.9|5823.1|5799.9|0
1610974800000|2021-01-18 13:00:00|5909.3|5885.7|5897.2|5873.6|5935.4|5911.8|5895.7|5872.1|0
1611061200000|2021-01-19 13:00:00|5967.9|5944.1|6000|5976|6015.5|5991.5|5963.8|5940|0
1611147600000|2021-01-20 13:00:00|6033.8|6009.8|5980.9|5957.1|6033.8|6009.8|5964.1|5940.3|0
1611234000000|2021-01-21 13:00:00|5982|5958.2|5955.9|5932.1|5985.3|5961.5|5954.9|5931.1|0
1611493200000|2021-01-24 13:00:00|5940.6|5916.8|5893.4|5869.8|5948.9|5925.1|5890.6|5867|0
1611666000000|2021-01-26 13:00:00|5917.2|5893.6|5874.1|5850.7|5925.1|5901.5|5861.8|5838.4|0
1611752400000|2021-01-27 13:00:00|5796.8|5773.6|5767.1|5744.1|5820.1|5796.9|5726.6|5703.8|0
1611838800000|2021-01-28 13:00:00|5855.1|5831.7|5804.5|5781.3|5908.9|5885.3|5787.9|5764.7|0
1612098000000|2021-01-31 13:00:00|5737.9|5714.9|5811|5787.8|5841.3|5817.9|5718.5|5695.7|0
1612184400000|2021-02-01 13:00:00|5862.5|5839.1|5955.3|5931.5|5958.4|5934.6|5861.5|5838.1|0
1612270800000|2021-02-02 13:00:00|5982.1|5958.3|5997.2|5973.2|6047.7|6023.5|5978.4|5954.6|0
1612357200000|2021-02-03 13:00:00|5962.4|5938.6|5907.3|5883.7|5971.9|5948.1|5898|5874.4|0
1612443600000|2021-02-04 13:00:00|5986.1|5962.3|6031.8|6007.8|6042.7|6018.5|5956.4|5932.6|0
1612702800000|2021-02-07 13:00:00|6023.2|5999.2|6008.8|5984.8|6059.1|6034.9|6005.2|5981.2|0
1612789200000|2021-02-08 13:00:00|5978.7|5954.9|5927.8|5904.2|5986.4|5962.6|5926.4|5902.8|0
1612875600000|2021-02-09 13:00:00|5937.3|5913.5|5926.2|5902.6|5955|5931.2|5914.9|5891.3|0
1612962000000|2021-02-10 13:00:00|5880.7|5857.3|5870.7|5847.3|5902.8|5879.2|5829.3|5806.1|0
1613048400000|2021-02-11 13:00:00|5890.4|5866.8|5797.4|5774.2|5894.2|5870.6|5794.1|5770.9|0
1613307600000|2021-02-14 13:00:00|5840.2|5816.8|5834.8|5811.6|5850.6|5827.2|5827.7|5804.5|0
1613394000000|2021-02-15 13:00:00|5868.4|5845|5933.8|5910.2|5938.6|5914.8|5846.2|5822.8|0
1613480400000|2021-02-16 13:00:00|5930.3|5906.7|5851.3|5827.9|5936.5|5912.9|5842.7|5819.3|0
1613566800000|2021-02-17 13:00:00|5850.5|5827.1|5781.7|5758.7|5870.3|5846.9|5772.6|5749.6|0
1613653200000|2021-02-18 13:00:00|5756.1|5733.1|5733|5710.2|5785.6|5762.6|5696.4|5673.6|0
1613912400000|2021-02-21 13:00:00|5754.2|5731.2|5732.8|5710|5760.3|5737.3|5710.1|5687.3|0
1613998800000|2021-02-22 13:00:00|5763.4|5740.4|5809.1|5785.9|5812.4|5789.2|5742.5|5719.5|0
1614085200000|2021-02-23 13:00:00|5847.2|5823.8|5800.2|5777|5847.2|5823.8|5779.1|5756.1|0
1614171600000|2021-02-24 13:00:00|5797.4|5774.2|5754.8|5731.8|5802.3|5779.1|5741.8|5718.8|0
1614258000000|2021-02-25 13:00:00|5698.2|5675.4|5692.6|5669.8|5728.6|5705.8|5630|5607.6|0
1614517200000|2021-02-28 13:00:00|5722.5|5699.7|5757.4|5734.4|5788|5764.8|5711.3|5688.5|0
1614603600000|2021-03-01 13:00:00|5820.6|5797.4|5723.9|5701.1|5845.3|5821.9|5717.6|5694.8|0
1614690000000|2021-03-02 13:00:00|5709|5686.2|5750.9|5727.9|5759.1|5736.1|5704.7|5681.9|0
1614776400000|2021-03-03 13:00:00|5696|5673.2|5707|5684.2|5719.7|5696.9|5657.9|5635.3|0
1614862800000|2021-03-04 13:00:00|5646.8|5624.2|5658.2|5635.6|5678.7|5656.1|5625.8|5603.4|0
1615122000000|2021-03-07 13:00:00|5725.7|5702.9|5638.3|5615.7|5735.4|5712.6|5637.5|5614.9|0
1615208400000|2021-03-08 13:00:00|5679.5|5656.9|5696|5673.2|5713.2|5690.4|5660.8|5638.2|0
1615294800000|2021-03-09 13:00:00|5725|5702.2|5767.3|5744.3|5783.6|5760.6|5725|5702.2|0
1615381200000|2021-03-10 13:00:00|5852.5|5829.1|5800.4|5777.2|5856.3|5832.9|5777.4|5754.4|0
1615467600000|2021-03-11 13:00:00|5828|5804.8|5881.6|5858.2|5886.1|5862.7|5827.6|5804.4|0
1615726800000|2021-03-14 13:00:00|5905.6|5882|5888.7|5865.1|5907.8|5884.2|5853|5829.6|0
1615813200000|2021-03-15 13:00:00|5916.4|5892.8|5940.4|5916.6|5965.3|5941.5|5896.4|5872.8|0
1615899600000|2021-03-16 13:00:00|5932.1|5908.5|5939.2|5915.4|5939.2|5915.4|5898.6|5875|0
1615986000000|2021-03-17 13:00:00|5923|5899.4|5855.1|5831.7|5924.9|5901.3|5840.3|5816.9|0
1616072400000|2021-03-18 13:00:00|5792.1|5768.9|5758.7|5735.7|5817.1|5793.9|5758.6|5735.6|0
1616331600000|2021-03-21 13:00:00|5768.6|5745.6|5791|5767.8|5801.4|5778.2|5750.9|5727.9|0
1616418000000|2021-03-22 13:00:00|5814.6|5791.4|5783.3|5760.3|5836|5812.8|5783.3|5760.3|0
1616504400000|2021-03-23 13:00:00|5771.4|5748.4|5766.8|5743.8|5791.9|5768.7|5741.7|5718.7|0
1616590800000|2021-03-24 13:00:00|5769.5|5746.5|5765.1|5742.1|5780.3|5757.3|5746.5|5723.5|0
1616677200000|2021-03-25 13:00:00|5796.8|5773.6|5783.8|5760.8|5823.6|5800.4|5765.3|5742.3|0
1616936400000|2021-03-28 13:00:00|5817.4|5794.2|5815.4|5792.2|5824.5|5801.3|5801.9|5778.7|0
1617022800000|2021-03-29 13:00:00|5826.2|5803|5766.5|5743.5|5871.1|5847.7|5759.8|5736.8|0
1617109200000|2021-03-30 13:00:00|5787.7|5764.5|5875.3|5851.9|5926.3|5902.7|5787.7|5764.5|0
1617195600000|2021-03-31 13:00:00|5866.7|5843.3|5866.3|5842.9|5870.1|5846.7|5810.1|5786.9|0
1617631200000|2021-04-05 14:00:00|5975.7|5951.9|6014.3|5990.3|6019.8|5995.8|5965.5|5941.7|0
1617717600000|2021-04-06 14:00:00|5999|5975|6020.6|5996.6|6035.2|6011.2|5981.6|5957.8|0
1617804000000|2021-04-07 14:00:00|6069.2|6045|6035.4|6011.4|6086.7|6062.5|6025.5|6001.5|0
1617890400000|2021-04-08 14:00:00|6025.2|6001.2|6043.7|6019.5|6047.3|6023.1|6017.3|5993.3|0
1618149600000|2021-04-11 14:00:00|6046.7|6022.5|6042.1|6017.9|6047.2|6023|6019.2|5995.2|0
1618236000000|2021-04-12 14:00:00|6039|6014.8|6011.4|5987.4|6046.4|6022.2|6003|5979|0
1618322400000|2021-04-13 14:00:00|6019.3|5995.3|6035.7|6011.7|6059.4|6035.2|5999.3|5975.3|0
1618408800000|2021-04-14 14:00:00|6002.4|5978.4|6049.9|6025.7|6058.3|6034.1|5989.3|5965.3|0
1618495200000|2021-04-15 14:00:00|6029.6|6005.6|6046.9|6022.7|6051.5|6027.3|6011.4|5987.4|0
1618754400000|2021-04-18 14:00:00|6064.9|6040.7|6055|6030.8|6071.5|6047.3|6041.1|6016.9|0
1618840800000|2021-04-19 14:00:00|6026.6|6002.6|6004.1|5980.1|6030.8|6006.8|6001.3|5977.3|0
1618927200000|2021-04-20 14:00:00|5964.4|5940.6|6033.2|6009.2|6041.7|6017.5|5936.1|5912.5|0
1619013600000|2021-04-21 14:00:00|6078.4|6054.2|6107.4|6083|6112.5|6088.1|6046.6|6022.4|0
1619100000000|2021-04-22 14:00:00|6105.8|6081.4|6096.6|6072.2|6131.6|6107.2|6086.2|6062|0
1619359200000|2021-04-25 14:00:00|6092.3|6067.9|6097.4|6073|6116.8|6092.4|6080|6055.8|0
1619445600000|2021-04-26 14:00:00|6089.2|6064.8|6033.3|6009.3|6093|6068.6|6008.2|5984.2|0
1619532000000|2021-04-27 14:00:00|6075.4|6051.2|6076.9|6052.7|6084.5|6060.3|6040.5|6016.3|0
1619618400000|2021-04-28 14:00:00|6093.5|6069.1|6107|6082.6|6118|6093.6|6091.6|6067.2|0
1619704800000|2021-04-29 14:00:00|6086.2|6062|6115.5|6091.1|6131.2|6106.8|6083.7|6059.5|0
1619964000000|2021-05-02 14:00:00|6146.2|6121.6|6082|6057.8|6163|6138.4|6065|6040.8|0
1620050400000|2021-05-03 14:00:00|6090.4|6066|6104.7|6080.3|6116.8|6092.4|6083.5|6059.3|0
1620136800000|2021-05-04 14:00:00|6086.3|6062.1|6120.2|6095.8|6155.8|6131.2|6076.4|6052.2|0
1620223200000|2021-05-05 14:00:00|6092.3|6067.9|6087.6|6063.2|6111.9|6087.5|6074.8|6050.6|0
1620309600000|2021-05-06 14:00:00|6040.9|6016.7|6062.6|6038.4|6091.7|6067.3|6026.2|6002.2|0
1620568800000|2021-05-09 14:00:00|6099|6074.6|6137.1|6112.7|6152.9|6128.3|6090.4|6066|0
1620655200000|2021-05-10 14:00:00|6156.3|6131.7|6119.4|6095|6163.1|6138.5|6076.5|6052.3|0
1620741600000|2021-05-11 14:00:00|6098|6073.6|6009.4|5985.4|6098|6073.6|5998.9|5974.9|0
1620828000000|2021-05-12 14:00:00|6011.5|5987.5|5943.7|5919.9|6011.5|5987.5|5937.8|5914|0
1620914400000|2021-05-13 14:00:00|6033.2|6009.2|6014.2|5990.2|6043|6018.8|6000|5976|0
1621173600000|2021-05-16 14:00:00|6034.9|6010.9|6051.2|6027|6075.1|6050.9|6026.9|6002.9|0
1621260000000|2021-05-17 14:00:00|6022.3|5998.3|6002.6|5978.6|6024.2|6000.2|5988.9|5964.9|0
1621346400000|2021-05-18 14:00:00|5904.6|5881|5856.7|5833.3|5922.8|5899.2|5842.5|5819.1|0
1621432800000|2021-05-19 14:00:00|5897.5|5873.9|5959.7|5935.9|5981.7|5957.9|5888.6|5865|0
1621519200000|2021-05-20 14:00:00|5993.4|5969.4|5991.9|5967.9|6006.9|5982.9|5952.2|5928.4|0
1621778400000|2021-05-23 14:00:00|6007.4|5983.4|6002.9|5978.9|6007.4|5983.4|5966.9|5943.1|0
1621864800000|2021-05-24 14:00:00|6017.9|5993.9|6024.9|6000.9|6035.9|6011.9|5990.7|5966.7|0
1621951200000|2021-05-25 14:00:00|6038.4|6014.2|6038.3|6014.1|6063.1|6038.9|6019.9|5995.9|0
1622037600000|2021-05-26 14:00:00|6025.3|6001.3|6012.1|5988.1|6036.8|6012.8|5998.7|5974.7|0
1622124000000|2021-05-27 14:00:00|6048.7|6024.5|6094.6|6070.2|6106.2|6081.8|6046|6021.8|0
1622383200000|2021-05-30 14:00:00|6120.7|6096.3|6060.9|6036.7|6120.7|6096.3|6051.4|6027.2|0
1622469600000|2021-05-31 14:00:00|6044.2|6020|6064.3|6040.1|6078.3|6054.1|6018.5|5994.5|0
1622556000000|2021-06-01 14:00:00|6069.5|6045.3|6127.3|6102.9|6134.1|6109.7|6059.4|6035.2|0
1622642400000|2021-06-02 14:00:00|6160.3|6135.7|6170.8|6146.2|6190.2|6165.4|6138.3|6113.7|0
1622728800000|2021-06-03 14:00:00|6187.4|6162.7|6247.8|6222.8|6255.3|6230.3|6185.7|6161.1|0
1622988000000|2021-06-06 14:00:00|6242.4|6217.4|6258.9|6233.9|6263.4|6238.4|6219.1|6194.3|0
1623074400000|2021-06-07 14:00:00|6273.8|6248.8|6275.4|6250.4|6297.5|6272.3|6247.3|6222.3|0
1623160800000|2021-06-08 14:00:00|6292.8|6267.6|6280.4|6255.4|6325.4|6300.2|6266.6|6241.6|0
1623247200000|2021-06-09 14:00:00|6273.4|6248.4|6281.5|6256.5|6293.8|6268.6|6253.4|6228.4|0
1623333600000|2021-06-10 14:00:00|6272.1|6247.1|6275.8|6250.8|6292.4|6267.2|6242.6|6217.6|0
1623679200000|2021-06-14 14:00:00|6306.9|6281.7|6270.1|6245.1|6320.2|6295|6262|6237|0
1623765600000|2021-06-15 14:00:00|6274.8|6249.8|6270.4|6245.4|6285.5|6260.5|6259.9|6234.9|0
1623852000000|2021-06-16 14:00:00|6278.9|6253.9|6284.3|6259.3|6300.1|6274.9|6253|6228|0
1623938400000|2021-06-17 14:00:00|6342.8|6317.4|6357.7|6332.3|6375.7|6350.3|6336.1|6310.9|0
1624197600000|2021-06-20 14:00:00|6274|6249|6242.5|6217.5|6275.9|6250.9|6217.1|6192.3|0
1624284000000|2021-06-21 14:00:00|6283.1|6258.1|6320.1|6294.9|6335|6309.8|6275.5|6250.5|0
1624370400000|2021-06-22 14:00:00|6286.3|6261.3|6236.2|6211.4|6304.5|6279.3|6228.7|6203.9|0
1624456800000|2021-06-23 14:00:00|6188.2|6163.4|6186.9|6162.3|6223.4|6198.6|6179.3|6154.7|0
1624543200000|2021-06-24 14:00:00|6234.2|6209.4|6247.3|6222.3|6261.2|6236.2|6209.6|6184.8|0
1624802400000|2021-06-27 14:00:00|6202.4|6177.6|6206|6181.2|6214.9|6190.1|6163.8|6139.2|0
1624888800000|2021-06-28 14:00:00|6138.6|6114|6190.6|6165.8|6191.6|6166.8|6118.9|6094.5|0
1624975200000|2021-06-29 14:00:00|6194|6169.2|6228.7|6203.9|6237.3|6212.5|6188.5|6163.7|0
1625061600000|2021-06-30 14:00:00|6222.5|6197.7|6168.6|6144|6269.1|6244.1|6152.9|6128.3|0
1625148000000|2021-07-01 14:00:00|6181.8|6157.2|6227.7|6202.9|6233.4|6208.6|6170.9|6146.3|0
1625407200000|2021-07-04 14:00:00|6620.3|6593.9|6532.1|6506.1|6620.3|6593.9|6513.7|6487.7|0
1625493600000|2021-07-05 14:00:00|6537.9|6511.9|6476.6|6450.8|6543.8|6517.6|6469.7|6443.9|0
1625580000000|2021-07-06 14:00:00|6483.4|6457.6|6463.6|6437.8|6500.8|6474.8|6454.8|6429|0
1625666400000|2021-07-07 14:00:00|6537.8|6511.8|6512.5|6486.5|6554.1|6527.9|6496|6470|0
1625752800000|2021-07-08 14:00:00|6454.1|6428.3|6414.2|6388.6|6454.1|6428.3|6385.4|6360|0
1626012000000|2021-07-11 14:00:00|6471.1|6445.3|6446.2|6420.4|6471.1|6445.3|6422.4|6396.8|0
1626098400000|2021-07-12 14:00:00|6459.2|6433.4|6510.7|6484.7|6525.3|6499.3|6459.2|6433.4|0
1626184800000|2021-07-13 14:00:00|6520.8|6494.8|6539.7|6513.5|6558.9|6532.7|6511.8|6485.8|0
1626271200000|2021-07-14 14:00:00|6548.5|6522.3|6488.7|6462.7|6558.1|6531.9|6486.9|6461.1|0
1626357600000|2021-07-15 14:00:00|6495|6469|6511.7|6485.7|6531.1|6505.1|6495|6469|0
1626616800000|2021-07-18 14:00:00|6436.1|6410.5|6468|6442.2|6472.7|6446.9|6436.1|6410.5|0
1626703200000|2021-07-19 14:00:00|6433.2|6407.6|6448.6|6422.8|6478.8|6453|6427.9|6402.3|0
1626789600000|2021-07-20 14:00:00|6479.4|6453.6|6392.3|6366.7|6484.6|6458.8|6387.3|6361.9|0
1626876000000|2021-07-21 14:00:00|6410.9|6385.3|6448.9|6423.1|6464.6|6438.8|6397.3|6371.7|0
1626962400000|2021-07-22 14:00:00|6453|6427.2|6471.9|6446.1|6489.7|6463.7|6453|6427.2|0
1627221600000|2021-07-25 14:00:00|6485.6|6459.8|6468.9|6443.1|6497.6|6471.6|6455.5|6429.7|0
1627308000000|2021-07-26 14:00:00|6482.6|6456.8|6483.9|6458.1|6512.4|6486.4|6474.2|6448.4|0
1627394400000|2021-07-27 14:00:00|6503.9|6477.9|6462.9|6437.1|6525.8|6499.8|6447.7|6421.9|0
1627480800000|2021-07-28 14:00:00|6438.5|6412.7|6459.8|6434|6473.6|6447.8|6429.1|6403.5|0
1627567200000|2021-07-29 14:00:00|6459.7|6433.9|6466.1|6440.3|6490.1|6464.1|6438.5|6412.7|0
1627826400000|2021-08-01 14:00:00|6493.2|6467.2|6504|6478|6550.9|6524.7|6489.1|6463.1|0
1627912800000|2021-08-02 14:00:00|6484.3|6458.5|6468.4|6442.6|6498.4|6472.4|6459.8|6434|0
1627999200000|2021-08-03 14:00:00|6453.9|6428.1|6453.4|6427.6|6470.6|6444.8|6435.2|6409.6|0
1628085600000|2021-08-04 14:00:00|6457|6431.2|6457.9|6432.1|6486.4|6460.6|6436.6|6411|0
1628172000000|2021-08-05 14:00:00|6451|6425.2|6506.3|6480.3|6509.4|6483.4|6451|6425.2|0
1628431200000|2021-08-08 14:00:00|6522.5|6496.5|6462.9|6437.1|6535|6509|6447.7|6421.9|0
1628517600000|2021-08-09 14:00:00|6440.4|6414.6|6403|6377.4|6446.1|6420.3|6379.4|6354|0
1628604000000|2021-08-10 14:00:00|6396.5|6370.9|6367.6|6342.2|6400.3|6374.7|6352.6|6327.2|0
1628690400000|2021-08-11 14:00:00|6394.2|6368.6|6401.8|6376.2|6418.5|6392.9|6387.8|6362.3|0
1628776800000|2021-08-12 14:00:00|6433.6|6408|6454.3|6428.5|6454.3|6428.5|6433.6|6408|0
1629036000000|2021-08-15 14:00:00|6450.6|6424.8|6486.4|6460.6|6503.5|6477.5|6431.8|6406.2|0
1629122400000|2021-08-16 14:00:00|6490.3|6464.3|6468.7|6442.9|6501.6|6475.6|6446|6420.2|0
1629208800000|2021-08-17 14:00:00|6476.3|6450.5|6530.5|6504.5|6552.8|6526.6|6476.3|6450.5|0
1629295200000|2021-08-18 14:00:00|6497.4|6471.4|6572.3|6546.1|6582.9|6556.7|6491.8|6465.8|0
1629381600000|2021-08-19 14:00:00|6569|6542.8|6578.4|6552.2|6599.8|6573.4|6564.2|6538|0
1629640800000|2021-08-22 14:00:00|6573.7|6547.5|6578.9|6552.7|6595.5|6569.1|6546.5|6520.3|0
1629727200000|2021-08-23 14:00:00|6578.5|6552.3|6546.9|6520.7|6588.3|6561.9|6545.7|6519.5|0
1629813600000|2021-08-24 14:00:00|6573.5|6547.3|6522.8|6496.8|6577.8|6551.6|6505.4|6479.4|0
1629900000000|2021-08-25 14:00:00|6537.6|6511.6|6506|6480|6544.7|6518.5|6496.7|6470.7|0
1629986400000|2021-08-26 14:00:00|6513|6487|6570.7|6544.5|6579.7|6553.5|6505.2|6479.2|0
1630245600000|2021-08-29 14:00:00|6592.7|6566.3|6556.8|6530.6|6595.3|6568.9|6524.4|6498.4|0
1630332000000|2021-08-30 14:00:00|6572.5|6546.3|6643.1|6616.5|6656.8|6630.2|6567.7|6541.5|0
1630418400000|2021-08-31 14:00:00|6586.1|6559.9|6620.2|6593.8|6631.3|6604.9|6564.2|6538|0
1630504800000|2021-09-01 14:00:00|6632.9|6606.5|6652.6|6626|6656.5|6629.9|6582.4|6556.2|0
1630591200000|2021-09-02 14:00:00|6658.3|6631.7|6659.2|6632.6|6664.9|6638.3|6635.9|6609.5|0
1630850400000|2021-09-05 14:00:00|6636.2|6609.8|6676.2|6649.6|6679.3|6652.7|6596.9|6570.5|0
1630936800000|2021-09-06 14:00:00|6695.6|6668.8|6713|6686.2|6719.3|6692.5|6665.5|6638.9|0
1631023200000|2021-09-07 14:00:00|6666|6639.4|6727.4|6700.6|6737.5|6710.7|6664.6|6638|0
1631109600000|2021-09-08 14:00:00|6689.5|6662.7|6590.9|6564.5|6705.6|6678.8|6565.6|6539.4|0
1631196000000|2021-09-09 14:00:00|6635.3|6608.9|6612.7|6586.3|6642.2|6615.6|6602.2|6575.8|0
1631455200000|2021-09-12 14:00:00|6662.5|6635.9|6637.7|6611.3|6690.5|6663.7|6626.4|6600|0
1631541600000|2021-09-13 14:00:00|6585.8|6559.6|6572.9|6546.7|6588.9|6562.5|6533.4|6507.4|0
1631628000000|2021-09-14 14:00:00|6538.7|6512.5|6551.1|6524.9|6563|6536.8|6530.3|6504.3|0
1631714400000|2021-09-15 14:00:00|6570.6|6544.4|6599.1|6572.7|6624.1|6597.7|6566.5|6540.3|0
1631800800000|2021-09-16 14:00:00|6635.2|6608.8|6625.6|6599.2|6644.1|6617.5|6602.9|6576.5|0
1632060000000|2021-09-19 14:00:00|6612.5|6586.1|6574.8|6548.6|6622.6|6596.2|6556|6529.8|0
1632146400000|2021-09-20 14:00:00|6541|6514.8|6596.7|6570.3|6611.4|6585|6541|6514.8|0
1632232800000|2021-09-21 14:00:00|6574.4|6548.2|6590.2|6563.8|6613.3|6586.9|6563|6536.8|0
1632319200000|2021-09-22 14:00:00|6585.5|6559.3|6617.1|6590.7|6632.5|6606.1|6584|6557.8|0
1632405600000|2021-09-23 14:00:00|6626.2|6599.8|6566.2|6540|6627.1|6600.7|6564.2|6538|0
1632664800000|2021-09-26 14:00:00|6595.4|6569|6614.9|6588.5|6622.7|6596.3|6589|6562.6|0
1632751200000|2021-09-27 14:00:00|6561.9|6535.7|6517.9|6491.9|6566.4|6540.2|6508.5|6482.5|0
1632837600000|2021-09-28 14:00:00|6453.1|6427.3|6442.7|6416.9|6474.5|6448.7|6427.4|6401.8|0
1632924000000|2021-09-29 14:00:00|6506|6480|6577|6550.8|6583|6556.8|6490.6|6464.6|0
1633010400000|2021-09-30 14:00:00|6503.2|6477.2|6480.2|6454.4|6538.7|6512.5|6470|6444.2|0
1633870800000|2021-10-10 13:00:00|6456.8|6431|6457.1|6431.3|6497.4|6471.4|6447.6|6421.8|0
1633957200000|2021-10-11 13:00:00|6435.6|6410|6426.1|6400.5|6484.3|6458.5|6419.5|6393.9|0
1634043600000|2021-10-12 13:00:00|6412.7|6387.1|6442.1|6416.3|6448.7|6422.9|6399.8|6374.2|0
1634130000000|2021-10-13 13:00:00|6465.1|6439.3|6459.7|6433.9|6487.3|6461.5|6456.6|6430.8|0
1634216400000|2021-10-14 13:00:00|6472.2|6446.4|6490.5|6464.5|6499.2|6473.2|6461.4|6435.6|0
1634475600000|2021-10-17 13:00:00|6504.2|6478.2|6477|6451.2|6513.6|6487.6|6469|6443.2|0
1634562000000|2021-10-18 13:00:00|6510.1|6484.1|6478.3|6452.5|6520.9|6494.9|6472.2|6446.4|0
1634648400000|2021-10-19 13:00:00|6532.3|6506.3|6547.8|6521.6|6562.1|6535.9|6531.7|6505.7|0
1634734800000|2021-10-20 13:00:00|6543|6516.8|6512.5|6486.5|6543|6516.8|6504.1|6478.1|0
1634821200000|2021-10-21 13:00:00|6565.9|6539.7|6507.8|6481.8|6565.9|6539.7|6506.5|6480.5|0
1635080400000|2021-10-24 13:00:00|6508.3|6482.3|6476.9|6451.1|6520.2|6494.2|6466.9|6441.1|0
1635166800000|2021-10-25 13:00:00|6484.5|6458.7|6450.9|6425.1|6486.8|6461|6421.3|6395.7|0
1635253200000|2021-10-26 13:00:00|6485.4|6459.6|6439.5|6413.7|6508.4|6482.4|6436.1|6410.5|0
1635339600000|2021-10-27 13:00:00|6432|6406.4|6437.1|6411.5|6442.5|6416.7|6415.1|6389.5|0
1635426000000|2021-10-28 13:00:00|6442.1|6416.3|6373.7|6348.3|6456.7|6430.9|6358.4|6333|0
1635685200000|2021-10-31 13:00:00|6466.5|6440.7|6483.5|6457.7|6491.3|6465.3|6438.7|6412.9|0
1635771600000|2021-11-01 13:00:00|6488.9|6462.9|6472.6|6446.8|6496|6470|6439.7|6413.9|0
1635858000000|2021-11-02 13:00:00|6518.1|6492.1|6506.1|6480.1|6544.8|6518.6|6500.1|6474.1|0
1635944400000|2021-11-03 13:00:00|6508.2|6482.2|6537.1|6511.1|6537.1|6511.1|6505.1|6479.1|0
1636030800000|2021-11-04 13:00:00|6570.9|6544.7|6552.7|6526.5|6584.6|6558.4|6548.1|6521.9|0
1636290000000|2021-11-07 13:00:00|6621.6|6595.2|6610.8|6584.4|6624.6|6598.2|6592.1|6565.7|0
1636376400000|2021-11-08 13:00:00|6610.2|6583.8|6594.6|6568.2|6620.6|6594.2|6577.3|6551.1|0
1636462800000|2021-11-09 13:00:00|6589.7|6563.3|6583.9|6557.7|6599.9|6573.5|6568.9|6542.7|0
1636549200000|2021-11-10 13:00:00|6554.1|6527.9|6520.3|6494.3|6574.6|6548.4|6490.1|6464.1|0
1636635600000|2021-11-11 13:00:00|6526.8|6500.8|6548.5|6522.3|6553.4|6527.2|6505.1|6479.1|0
1636894800000|2021-11-14 13:00:00|6571.2|6545|6570.2|6544|6581|6554.8|6560.6|6534.4|0
1636981200000|2021-11-15 13:00:00|6581.9|6555.7|6565.7|6539.5|6581.9|6555.7|6551.1|6524.9|0
1637067600000|2021-11-16 13:00:00|6610.8|6584.4|6583.7|6557.5|6630.8|6604.4|6559.6|6533.4|0
1637154000000|2021-11-17 13:00:00|6578.9|6552.7|6602.1|6575.7|6612.3|6585.9|6569.7|6543.5|0
1637240400000|2021-11-18 13:00:00|6579.6|6553.4|6557.1|6530.9|6590.8|6564.4|6548.4|6522.2|0
1637499600000|2021-11-21 13:00:00|6522.4|6496.4|6537.2|6511.2|6549|6522.8|6501.5|6475.5|0
1637586000000|2021-11-22 13:00:00|6522.4|6496.4|6593.5|6567.1|6595.8|6569.4|6522.4|6496.4|0
1637672400000|2021-11-23 13:00:00|6571.7|6545.5|6568.7|6542.5|6582.2|6556|6559.6|6533.4|0
1637758800000|2021-11-24 13:00:00|6558.8|6532.6|6578.2|6552|6582.8|6556.6|6548.3|6522.1|0
1637845200000|2021-11-25 13:00:00|6561.4|6535.2|6475.3|6449.5|6574.8|6548.6|6468.2|6442.4|0
1638104400000|2021-11-28 13:00:00|6451.1|6425.3|6408.5|6382.9|6459|6433.2|6386.7|6361.3|0
1638190800000|2021-11-29 13:00:00|6415.5|6389.9|6468.6|6442.8|6495.7|6469.7|6414.7|6389.1|0
1638277200000|2021-11-30 13:00:00|6394.3|6368.7|6375.2|6349.8|6426.5|6400.9|6352.4|6327|0
1638363600000|2021-12-01 13:00:00|6382.6|6357.2|6427.2|6401.6|6439.4|6413.6|6376.3|6350.9|0
1638450000000|2021-12-02 13:00:00|6476.7|6450.9|6449.8|6424|6493|6467|6431.9|6406.3|0
1638709200000|2021-12-05 13:00:00|6502.4|6476.4|6502.4|6476.4|6511.5|6485.5|6468|6442.2|0
1638795600000|2021-12-06 13:00:00|6545.7|6519.5|6529.9|6503.9|6562.4|6536.2|6513.2|6487.2|0
1638882000000|2021-12-07 13:00:00|6593.1|6566.7|6588.6|6562.2|6606.5|6580.1|6542|6515.8|0
1638968400000|2021-12-08 13:00:00|6612.3|6585.9|6567.2|6541|6621.1|6594.7|6563|6536.8|0
1639054800000|2021-12-09 13:00:00|6578.9|6552.7|6570.3|6544.1|6578.9|6552.7|6546.7|6520.5|0
1639314000000|2021-12-12 13:00:00|6588.4|6562|6565.9|6539.7|6589.2|6562.8|6551.1|6524.9|0
1639400400000|2021-12-13 13:00:00|6534.2|6508.2|6571.7|6545.5|6576.9|6550.7|6529.6|6503.6|0
1639486800000|2021-12-14 13:00:00|6573.1|6546.9|6543.9|6517.7|6586.9|6560.7|6523.1|6497.1|0
1639573200000|2021-12-15 13:00:00|6591.1|6564.7|6528.5|6502.5|6591.1|6564.7|6509.1|6483.1|0
1639659600000|2021-12-16 13:00:00|6558|6531.8|6532.5|6506.5|6558|6531.8|6518.9|6492.9|0
1639918800000|2021-12-19 13:00:00|6508.1|6482.1|6502.5|6476.5|6517.7|6491.7|6480.5|6454.7|0
1640005200000|2021-12-20 13:00:00|6514|6488|6545.2|6519|6557.7|6531.5|6485.6|6459.8|0
1640091600000|2021-12-21 13:00:00|6520.3|6494.3|6547.5|6521.3|6552.3|6526.1|6501.8|6475.8|0
1640178000000|2021-12-22 13:00:00|6609.7|6583.3|6597|6570.6|6609.7|6583.3|6581|6554.8|0
1640264400000|2021-12-23 13:00:00|6628.3|6601.9|6612.8|6586.4|6630.4|6604|6602.2|6575.8|0
1640696400000|2021-12-28 13:00:00|6659.5|6632.9|6707.2|6680.4|6708.4|6681.6|6640.4|6613.8|0
1640782800000|2021-12-29 13:00:00|6697.5|6670.7|6683.3|6656.7|6704.2|6677.4|6663.2|6636.6|0
1640869200000|2021-12-30 13:00:00|6685.2|6658.6|6655.6|6629|6685.2|6658.6|6646.4|6619.8|0
1641214800000|2022-01-03 13:00:00|6688.4|6661.7|6744.5|6717.5|6746|6719|6683.6|6657|0
1641301200000|2022-01-04 13:00:00|6780.6|6753.6|6759.6|6732.6|6780.6|6753.6|6733.8|6707|0
1641387600000|2022-01-05 13:00:00|6704.6|6677.8|6606.2|6579.8|6707.5|6680.7|6582.1|6555.9|0
1641474000000|2022-01-06 13:00:00|6664.5|6637.9|6622.5|6596.1|6669.9|6643.3|6617.3|6590.9|0
1641733200000|2022-01-09 13:00:00|6585.8|6559.6|6570.8|6544.6|6585.8|6559.6|6554.1|6527.9|0
1641819600000|2022-01-10 13:00:00|6523.3|6497.3|6539.5|6513.3|6564.2|6538|6523.2|6497.2|0
1641906000000|2022-01-11 13:00:00|6568.3|6542.1|6525.6|6499.6|6594.2|6567.8|6523.4|6497.4|0
1641992400000|2022-01-12 13:00:00|6522.7|6496.7|6523.3|6497.3|6547.6|6521.4|6513.1|6487.1|0
1642078800000|2022-01-13 13:00:00|6488.4|6462.4|6488.1|6462.1|6502.5|6476.5|6460.5|6434.7|0
1642338000000|2022-01-16 13:00:00|6489.4|6463.4|6509.1|6483.1|6511.6|6485.6|6472.9|6447.1|0
1642424400000|2022-01-17 13:00:00|6500.8|6474.8|6475.7|6449.9|6516|6490|6463.6|6437.8|0
1642510800000|2022-01-18 13:00:00|6449.8|6424|6431|6405.4|6477.8|6452|6423.3|6397.7|0
1642597200000|2022-01-19 13:00:00|6377.3|6351.9|6381.9|6356.5|6393.6|6368|6361.1|6335.7|0
1642683600000|2022-01-20 13:00:00|6364.3|6338.9|6306.5|6281.3|6370.4|6345|6295.3|6270.1|0
1642942800000|2022-01-23 13:00:00|6282.7|6257.7|6293.2|6268|6336.4|6311.2|6272.5|6247.5|0
1643029200000|2022-01-24 13:00:00|6248.2|6223.2|6136.5|6112.1|6257.1|6232.1|6113.5|6089.1|0
1643202000000|2022-01-26 13:00:00|6188.2|6163.4|5997.8|5973.8|6198.8|6174|5972.5|5948.7|0
1643288400000|2022-01-27 13:00:00|6109.4|6085|6159.6|6135|6176.7|6152.1|6041.7|6017.5|0
1643547600000|2022-01-30 13:00:00|6115.6|6091.2|6160.5|6135.9|6186.3|6161.7|6115.6|6091.2|0
1643634000000|2022-01-31 13:00:00|6178.2|6153.6|6214.4|6189.6|6229.2|6204.4|6146.6|6122|0
1643720400000|2022-02-01 13:00:00|6217.2|6192.4|6253.1|6228.1|6264.6|6239.6|6203.2|6178.4|0
1643806800000|2022-02-02 13:00:00|6238.1|6213.1|6211.2|6186.4|6259.1|6234.1|6196.2|6171.4|0
1643893200000|2022-02-03 13:00:00|6223.7|6198.9|6263.2|6238.2|6263.2|6238.2|6219|6194.2|0
1644152400000|2022-02-06 13:00:00|6226.3|6201.5|6274.4|6249.4|6291|6265.8|6223.1|6198.3|0
1644238800000|2022-02-07 13:00:00|6236.4|6211.6|6322.5|6297.3|6330.8|6305.6|6236.4|6211.6|0
1644325200000|2022-02-08 13:00:00|6362|6336.6|6368.9|6343.5|6373.3|6347.9|6306|6280.8|0
1644411600000|2022-02-09 13:00:00|6420.3|6394.7|6356.5|6331.1|6429.4|6403.8|6334.2|6309|0
1644498000000|2022-02-10 13:00:00|6283.9|6258.9|6233.7|6208.9|6298.9|6273.7|6233.2|6208.4|0
1644757200000|2022-02-13 13:00:00|6195.6|6170.8|6169.6|6145|6221.3|6196.5|6153.7|6129.1|0
1644843600000|2022-02-14 13:00:00|6137.5|6112.9|6219|6194.2|6243.3|6218.3|6105.1|6080.7|0
1644930000000|2022-02-15 13:00:00|6282.9|6257.9|6289.4|6264.2|6295.1|6269.9|6232.7|6207.9|0
1645016400000|2022-02-16 13:00:00|6311.2|6286|6338.2|6312.8|6381|6355.6|6303.7|6278.5|0
1645102800000|2022-02-17 13:00:00|6281.9|6256.9|6315.5|6290.3|6343.8|6318.4|6281.6|6256.6|0
1645362000000|2022-02-20 13:00:00|6255.1|6230.1|6304.9|6279.7|6317.9|6292.7|6218.3|6193.5|0
1645448400000|2022-02-21 13:00:00|6246.2|6221.2|6180.9|6156.3|6255.2|6230.2|6153.8|6129.2|0
1645534800000|2022-02-22 13:00:00|6192|6167.2|6244.2|6219.2|6253.3|6228.3|6171.2|6146.6|0
1645621200000|2022-02-23 13:00:00|6208.4|6183.6|6126.7|6102.3|6224.4|6199.6|6098|6073.6|0
1645707600000|2022-02-24 13:00:00|6176.1|6151.5|6172|6147.4|6193.9|6169.1|6136.7|6112.3|0
1645966800000|2022-02-27 13:00:00|6160.9|6136.3|6136.5|6112.1|6184.7|6160.1|6129|6104.6|0
1646053200000|2022-02-28 13:00:00|6221.2|6196.4|6240.2|6215.2|6283.2|6258.2|6215.5|6190.7|0
1646139600000|2022-03-01 13:00:00|6170.5|6145.9|6209.7|6184.9|6220.5|6195.7|6151|6126.4|0
1646226000000|2022-03-02 13:00:00|6247.6|6222.6|6219.8|6195|6259.8|6234.8|6206.8|6182|0
1646312400000|2022-03-03 13:00:00|6185.1|6160.5|6161.7|6137.1|6199.6|6174.8|6083.2|6059|0
1646571600000|2022-03-06 13:00:00|6163.7|6139.1|6001.6|5977.6|6163.7|6139.1|5983.7|5959.9|0
1646658000000|2022-03-07 13:00:00|6036.8|6012.8|5994.3|5970.3|6044|6019.8|5991.2|5967.2|0
1646744400000|2022-03-08 13:00:00|6000.8|5976.8|6032.3|6008.3|6049.7|6025.5|5980.1|5956.3|0
1646830800000|2022-03-09 13:00:00|6127.2|6102.8|6191.7|6166.9|6211.5|6186.7|6109.8|6085.4|0
1646917200000|2022-03-10 13:00:00|6174.9|6150.3|6124.7|6100.3|6179.1|6154.5|6112.9|6088.5|0
1647176400000|2022-03-13 13:00:00|6189.1|6164.3|6149.2|6124.6|6200.7|6175.9|6143.3|6118.7|0
1647262800000|2022-03-14 13:00:00|6202.7|6177.9|6193.3|6168.5|6223.7|6198.9|6169.2|6144.6|0
1647349200000|2022-03-15 13:00:00|6245.2|6220.2|6218.4|6193.6|6269|6244|6205.2|6180.4|0
1647435600000|2022-03-16 13:00:00|6366.6|6341.2|6320.1|6294.9|6370.1|6344.7|6288.4|6263.2|0
1647522000000|2022-03-17 13:00:00|6291.5|6266.3|6338.2|6312.8|6344.8|6319.4|6285.7|6260.7|0
1647781200000|2022-03-20 13:00:00|6407.3|6381.7|6311.7|6286.5|6407.3|6381.7|6301.4|6276.2|0
1647867600000|2022-03-21 13:00:00|6314.6|6289.4|6265.6|6240.6|6314.6|6289.4|6260.4|6235.4|0
1647954000000|2022-03-22 13:00:00|6283.9|6258.9|6290.4|6265.2|6317.5|6292.3|6271.3|6246.3|0
1648040400000|2022-03-23 13:00:00|6255.9|6230.9|6274.3|6249.3|6289.6|6264.4|6248.5|6223.5|0
1648126800000|2022-03-24 13:00:00|6283.2|6258.2|6308.3|6283.1|6314.6|6289.4|6269.5|6244.5|0
1648386000000|2022-03-27 13:00:00|6315.5|6290.3|6295.5|6270.3|6328.9|6303.7|6272.3|6247.3|0
1648472400000|2022-03-28 13:00:00|6368.8|6343.4|6310.5|6285.3|6372.8|6347.4|6310.4|6285.2|0
1648558800000|2022-03-29 13:00:00|6354.2|6328.8|6381.6|6356.2|6410.3|6384.7|6342.9|6317.5|0
1648645200000|2022-03-30 13:00:00|6365.6|6340.2|6412.4|6386.8|6433.9|6408.3|6354.3|6328.9|0
1648731600000|2022-03-31 13:00:00|6360.3|6334.9|6362|6336.6|6373.6|6348.2|6341.4|6316|0
1648994400000|2022-04-03 14:00:00|6365.3|6339.9|6359.6|6334.2|6385.8|6360.4|6351.7|6326.3|0
1649080800000|2022-04-04 14:00:00|6351.7|6326.3|6327.6|6302.4|6408.4|6382.8|6320|6294.8|0
1649167200000|2022-04-05 14:00:00|6281.7|6256.7|6302.3|6277.1|6307.1|6281.9|6255.4|6230.4|0
1649253600000|2022-04-06 14:00:00|6274.2|6249.2|6299.3|6274.1|6300.7|6275.5|6261.5|6236.5|0
1649340000000|2022-04-07 14:00:00|6312.3|6287.1|6357.9|6332.5|6357.9|6332.5|6298.7|6273.5|0
1648994400000|2022-04-03 14:00:00|6365.3|6339.9|6359.6|6334.2|6385.8|6360.4|6351.7|6326.3|0
1649080800000|2022-04-04 14:00:00|6351.7|6326.3|6327.6|6302.4|6408.4|6382.8|6320|6294.8|0
1649167200000|2022-04-05 14:00:00|6281.7|6256.7|6302.3|6277.1|6307.1|6281.9|6255.4|6230.4|0
1649253600000|2022-04-06 14:00:00|6274.2|6249.2|6299.3|6274.1|6300.7|6275.5|6261.5|6236.5|0
1649340000000|2022-04-07 14:00:00|6312.3|6287.1|6357.9|6332.5|6357.9|6332.5|6298.7|6273.5|0
1649599200000|2022-04-10 14:00:00|6357.5|6332.1|6355.4|6330|6383.6|6358.2|6339.1|6313.7|0
1649685600000|2022-04-11 14:00:00|6366.3|6340.9|6324.7|6299.5|6374.3|6348.9|6316.5|6291.3|0
1649772000000|2022-04-12 14:00:00|6348.2|6322.8|6348.6|6323.2|6357.3|6331.9|6321.5|6296.3|0
1649858400000|2022-04-13 14:00:00|6356.1|6330.7|6399.1|6373.5|6414.3|6388.7|6356.1|6330.7|0
1650290400000|2022-04-18 14:00:00|6419.2|6393.6|6427.9|6402.3|6447.9|6422.1|6418|6392.4|0
1650376800000|2022-04-19 14:00:00|6476.7|6450.9|6443.5|6417.7|6504.7|6478.7|6440.1|6414.3|0
1650463200000|2022-04-20 14:00:00|6549.9|6523.7|6589.8|6563.4|6590.3|6563.9|6518.9|6492.9|0
1650549600000|2022-04-21 14:00:00|6600.2|6573.8|6585.1|6558.9|6600.2|6573.8|6557|6530.8|0
1650895200000|2022-04-25 14:00:00|6484.6|6458.8|6539.3|6513.1|6545.9|6519.7|6484.6|6458.8|0
1650981600000|2022-04-26 14:00:00|6477.9|6452.1|6489.9|6463.9|6506.2|6480.2|6449.5|6423.7|0
1651068000000|2022-04-27 14:00:00|6510.6|6484.6|6552.4|6526.2|6558.7|6532.5|6510.3|6484.3|0
1651154400000|2022-04-28 14:00:00|6571.2|6545|6620.4|6594|6637.4|6611|6571.2|6545|0
1650895200000|2022-04-25 14:00:00|6484.6|6458.8|6539.3|6513.1|6545.9|6519.7|6484.6|6458.8|0
1650981600000|2022-04-26 14:00:00|6477.9|6452.1|6489.9|6463.9|6506.2|6480.2|6449.5|6423.7|0
1651068000000|2022-04-27 14:00:00|6510.6|6484.6|6552.4|6526.2|6558.7|6532.5|6510.3|6484.3|0
1651154400000|2022-04-28 14:00:00|6571.2|6545|6620.4|6594|6637.4|6611|6571.2|6545|0
1651413600000|2022-05-01 14:00:00|6610.8|6584.4|6601.7|6575.3|6652|6625.4|6578.9|6552.7|0
1651500000000|2022-05-02 14:00:00|6613.5|6587.1|6612|6585.6|6642|6615.4|6585.1|6558.9|0
1651586400000|2022-05-03 14:00:00|6672.2|6645.6|6650.6|6624|6673.3|6646.7|6641.5|6614.9|0
1651672800000|2022-05-04 14:00:00|6658.7|6632.1|6687.5|6660.9|6696.2|6669.4|6648.7|6622.1|0
1651759200000|2022-05-05 14:00:00|6621.4|6595|6540.8|6514.6|6621.4|6595|6517.7|6491.7|0
1652018400000|2022-05-08 14:00:00|6505.4|6479.4|6449.7|6423.9|6509.6|6483.6|6414|6388.4|0
1652104800000|2022-05-09 14:00:00|6374.7|6349.3|6400.1|6374.5|6421.1|6395.5|6332.4|6307.2|0
1651413600000|2022-05-01 14:00:00|6610.8|6584.4|6601.7|6575.3|6652|6625.4|6578.9|6552.7|0
1651500000000|2022-05-02 14:00:00|6613.5|6587.1|6612|6585.6|6642|6615.4|6585.1|6558.9|0
1651586400000|2022-05-03 14:00:00|6672.2|6645.6|6650.6|6624|6673.3|6646.7|6641.5|6614.9|0
1651672800000|2022-05-04 14:00:00|6658.7|6632.1|6687.5|6660.9|6696.2|6669.4|6648.7|6622.1|0
1651759200000|2022-05-05 14:00:00|6621.4|6595|6540.8|6514.6|6621.4|6595|6517.7|6491.7|0
1652018400000|2022-05-08 14:00:00|6505.4|6479.4|6449.7|6423.9|6509.6|6483.6|6414|6388.4|0
1652104800000|2022-05-09 14:00:00|6374.7|6349.3|6400.1|6374.5|6421.1|6395.5|6332.4|6307.2|0
1652191200000|2022-05-10 14:00:00|6411.2|6385.6|6435.7|6410.1|6444.4|6418.6|6370.6|6345.2|0
1652277600000|2022-05-11 14:00:00|6399|6373.4|6323.8|6298.6|6399|6373.4|6319.9|6294.7|0
1652364000000|2022-05-12 14:00:00|6335|6309.8|6387.9|6362.3|6397.3|6371.7|6320.9|6295.7|0
1652623200000|2022-05-15 14:00:00|6550.9|6524.7|6541|6514.8|6586.8|6560.6|6515.7|6489.7|0
1652709600000|2022-05-16 14:00:00|6500.1|6474.1|6477.6|6451.8|6518.7|6492.7|6458.4|6432.6|0
1652796000000|2022-05-17 14:00:00|6521.7|6495.7|6569.8|6543.6|6580|6553.8|6521.7|6495.7|0
1652882400000|2022-05-18 14:00:00|6509.4|6483.4|6565.8|6539.6|6565.8|6539.6|6478.4|6452.6|0
1652968800000|2022-05-19 14:00:00|6548.7|6522.5|6577|6550.8|6590.9|6564.5|6546.5|6520.3|0
1653228000000|2022-05-22 14:00:00|6595.8|6569.4|6598.9|6572.5|6630.2|6603.8|6570.2|6544|0
1653314400000|2022-05-23 14:00:00|6533.5|6507.5|6514.8|6488.8|6540.5|6514.3|6494.1|6468.1|0
1653400800000|2022-05-24 14:00:00|6517.1|6491.1|6546|6519.8|6557.7|6531.5|6496.2|6470.2|0
1653487200000|2022-05-25 14:00:00|6560.1|6533.9|6527.1|6501.1|6566.1|6539.9|6518.5|6492.5|0
1653573600000|2022-05-26 14:00:00|6582.8|6556.6|6551.9|6525.7|6585.2|6559|6516.6|6490.6|0
1652623200000|2022-05-15 14:00:00|6550.9|6524.7|6541|6514.8|6586.8|6560.6|6515.7|6489.7|0
1652709600000|2022-05-16 14:00:00|6500.1|6474.1|6477.6|6451.8|6518.7|6492.7|6458.4|6432.6|0
1652796000000|2022-05-17 14:00:00|6521.7|6495.7|6569.8|6543.6|6580|6553.8|6521.7|6495.7|0
1652882400000|2022-05-18 14:00:00|6509.4|6483.4|6565.8|6539.6|6565.8|6539.6|6478.4|6452.6|0
1652968800000|2022-05-19 14:00:00|6548.7|6522.5|6577|6550.8|6590.9|6564.5|6546.5|6520.3|0
1653228000000|2022-05-22 14:00:00|6595.8|6569.4|6598.9|6572.5|6630.2|6603.8|6570.2|6544|0
1653314400000|2022-05-23 14:00:00|6533.5|6507.5|6514.8|6488.8|6540.5|6514.3|6494.1|6468.1|0
1653400800000|2022-05-24 14:00:00|6517.1|6491.1|6546|6519.8|6557.7|6531.5|6496.2|6470.2|0
1653487200000|2022-05-25 14:00:00|6560.1|6533.9|6527.1|6501.1|6566.1|6539.9|6518.5|6492.5|0
1653573600000|2022-05-26 14:00:00|6582.8|6556.6|6551.9|6525.7|6585.2|6559|6516.6|6490.6|0
1653832800000|2022-05-29 14:00:00|6602.9|6576.5|6623.2|6596.8|6636.2|6609.8|6567.4|6541.2|0
1653919200000|2022-05-30 14:00:00|6595.8|6569.4|6607|6580.6|6624.8|6598.4|6585.4|6559.2|0
1654005600000|2022-05-31 14:00:00|6653.5|6626.9|6654.5|6627.9|6695.1|6668.3|6637.6|6611.2|0
1654092000000|2022-06-01 14:00:00|6575.7|6549.5|6597.7|6571.3|6603.4|6577|6551.4|6525.2|0
1654178400000|2022-06-02 14:00:00|6653.9|6627.3|6662.3|6635.7|6665|6638.4|6604.7|6578.3|0
1654437600000|2022-06-05 14:00:00|6602.1|6575.7|6577.2|6551|6623.6|6597.2|6563.1|6536.9|0
1654524000000|2022-06-06 14:00:00|6534.9|6508.9|6464.1|6438.3|6538.9|6512.7|6447.2|6421.4|0
1654610400000|2022-06-07 14:00:00|6601.6|6575.2|6595.6|6569.2|6659.2|6632.6|6592.8|6566.4|0
1654696800000|2022-06-08 14:00:00|6527.4|6501.4|6540.9|6514.7|6549.1|6522.9|6504.6|6478.6|0
1654783200000|2022-06-09 14:00:00|6504|6478|6499.8|6473.8|6520.9|6494.9|6491.3|6465.3|0
1655128800000|2022-06-13 14:00:00|6257.8|6232.8|6293.2|6268|6297.8|6272.6|6217.3|6192.5|0
1655215200000|2022-06-14 14:00:00|6268.3|6243.3|6215.1|6190.3|6282.8|6257.8|6208.6|6183.8|0
1655301600000|2022-06-15 14:00:00|6260.2|6235.2|6141.6|6117|6261|6236|6136.8|6112.4|0
1655388000000|2022-06-16 14:00:00|6035.5|6011.5|6107.9|6083.5|6107.9|6083.5|6014.3|5990.3|0
1655647200000|2022-06-19 14:00:00|6198.6|6173.8|6180.3|6155.7|6219.7|6194.9|6145|6120.4|0
1655733600000|2022-06-20 14:00:00|6207.9|6183.1|6200|6175.2|6242.8|6217.8|6176.8|6152.2|0
1655820000000|2022-06-21 14:00:00|6200.9|6176.1|6138.2|6113.6|6217.7|6192.9|6133.3|6108.9|0
1655906400000|2022-06-22 14:00:00|6217.4|6192.6|6214.7|6189.9|6263.8|6238.8|6209|6184.2|0
1655992800000|2022-06-23 14:00:00|6233.2|6208.4|6269.9|6244.9|6300.3|6275.1|6193.4|6168.6|0
1656252000000|2022-06-26 14:00:00|6349.7|6324.3|6381.2|6355.8|6381.9|6356.5|6320.9|6295.7|0
1656338400000|2022-06-27 14:00:00|6375.4|6350|6359.4|6334|6387.8|6362.3|6348.1|6322.7|0
1656424800000|2022-06-28 14:00:00|6294.3|6269.1|6345.3|6319.9|6354.7|6329.3|6285.8|6260.8|0
1656511200000|2022-06-29 14:00:00|6336.5|6311.3|6295.8|6270.6|6336.5|6311.3|6282.4|6257.4|0
1656597600000|2022-06-30 14:00:00|6414.3|6388.7|6361|6335.6|6415.5|6389.9|6350.9|6325.5|0
1656856800000|2022-07-03 14:00:00|6405.5|6379.9|6361.1|6335.7|6424.4|6398.8|6351|6325.6|0
1656943200000|2022-07-04 14:00:00|6352.4|6327|6338.4|6313|6358.5|6333.1|6323.2|6298|0
1657029600000|2022-07-05 14:00:00|6346.5|6321.1|6349.2|6323.8|6375|6349.6|6309.4|6284.2|0
1657116000000|2022-07-06 14:00:00|6323.6|6298.4|6284.6|6259.6|6334.6|6309.4|6258.4|6233.4|0
1657202400000|2022-07-07 14:00:00|6279.1|6254.1|6339.4|6314|6350.9|6325.5|6279.1|6254.1|0
1657461600000|2022-07-10 14:00:00|6325.2|6300|6259.4|6234.4|6332.4|6307.2|6258.7|6233.7|0
1657548000000|2022-07-11 14:00:00|6312|6286.8|6246.1|6221.1|6326.4|6301.2|6246.1|6221.1|0
1657634400000|2022-07-12 14:00:00|6276.5|6251.5|6324.9|6299.7|6324.9|6299.7|6271.5|6246.5|0
1657720800000|2022-07-13 14:00:00|6312.6|6287.4|6318.3|6293.1|6324.5|6299.3|6276.7|6251.7|0
1657807200000|2022-07-14 14:00:00|6256.1|6231.1|6296.1|6270.9|6315.1|6289.9|6239.1|6214.1|0
1658066400000|2022-07-17 14:00:00|6349.3|6323.9|6351.3|6325.9|6368.2|6342.8|6319.1|6293.9|0
1658152800000|2022-07-18 14:00:00|6311.6|6286.4|6308.9|6283.7|6359.6|6334.2|6300.5|6275.3|0
1658239200000|2022-07-19 14:00:00|6363.4|6338|6390.7|6365.1|6399.7|6374.1|6350.4|6325|0
1658325600000|2022-07-20 14:00:00|6380.5|6355.1|6392.5|6366.9|6395.3|6369.7|6354.6|6329.2|0
1658412000000|2022-07-21 14:00:00|6387.5|6362.1|6359.8|6334.4|6400.4|6374.8|6342.5|6317.1|0
1658671200000|2022-07-24 14:00:00|6379.7|6354.3|6402.2|6376.6|6425.6|6400|6377.5|6352.1|0
1658757600000|2022-07-25 14:00:00|6399.8|6374.2|6360.8|6335.4|6399.8|6374.2|6349.8|6324.4|0
1658844000000|2022-07-26 14:00:00|6390.8|6365.2|6411.3|6385.7|6413.7|6388.1|6375.9|6350.5|0
1658930400000|2022-07-27 14:00:00|6408.3|6382.7|6413.3|6387.7|6423.9|6398.3|6390.4|6364.8|0
1659016800000|2022-07-28 14:00:00|6490.7|6464.7|6507.3|6481.3|6524.5|6498.5|6472.6|6446.8|0
1659276000000|2022-07-31 14:00:00|6503.1|6477.1|6532.7|6506.7|6542.7|6516.5|6503.1|6477.1|0
1659362400000|2022-08-01 14:00:00|6536.1|6510.1|6546.3|6520.1|6555.2|6529|6491.8|6465.8|0
1659448800000|2022-08-02 14:00:00|6516.7|6490.7|6526.6|6500.6|6545.4|6519.2|6479.2|6453.4|0
1659535200000|2022-08-03 14:00:00|6614.9|6588.5|6561.2|6535|6635.4|6609|6553.9|6527.7|0
1659621600000|2022-08-04 14:00:00|6591.8|6565.4|6566.7|6540.5|6598.5|6572.1|6563.7|6537.5|0
1659880800000|2022-08-07 14:00:00|6484.9|6459.1|6479.7|6453.9|6487.4|6461.6|6443.8|6418|0
1659967200000|2022-08-08 14:00:00|6505.1|6479.1|6528.3|6502.3|6536|6510|6480.2|6454.4|0
1660053600000|2022-08-09 14:00:00|6503.6|6477.6|6520.8|6494.8|6556.8|6530.6|6502.3|6476.3|0
1660140000000|2022-08-10 14:00:00|6580.1|6553.9|6542.3|6516.1|6580.1|6553.9|6521.8|6495.8|0
1660226400000|2022-08-11 14:00:00|6515.4|6489.4|6499.3|6473.3|6521|6495|6478.1|6452.3|0
1660485600000|2022-08-14 14:00:00|6527.3|6501.3|6543.2|6517|6563|6536.8|6523.8|6497.8|0
1660572000000|2022-08-15 14:00:00|6602.3|6575.9|6597.3|6570.9|6631.6|6605.2|6593|6566.6|0
1660658400000|2022-08-16 14:00:00|6665.7|6639.1|6659.8|6633.2|6671.1|6644.5|6641|6614.4|0
1660744800000|2022-08-17 14:00:00|6592.3|6565.9|6619.3|6592.9|6633.2|6606.8|6532.7|6506.7|0
1660831200000|2022-08-18 14:00:00|6595.2|6568.8|6627.6|6601.2|6634.7|6608.3|6588.2|6561.9|0
1661090400000|2022-08-21 14:00:00|6546.4|6520.2|6567.8|6541.6|6571.5|6545.3|6527.9|6501.9|0
1661176800000|2022-08-22 14:00:00|6491|6465|6472|6446.2|6511.3|6485.3|6458.2|6432.4|0
1661263200000|2022-08-23 14:00:00|6467.3|6441.5|6462.5|6436.7|6504.8|6478.8|6461.7|6435.9|0
1661349600000|2022-08-24 14:00:00|6482.3|6456.5|6541.6|6515.4|6546.5|6520.3|6482.3|6456.5|0
1661436000000|2022-08-25 14:00:00|6573.3|6547.1|6583|6556.8|6609|6582.6|6568.1|6541.9|0