1332075600000|2012-03-18 13:00:00|11134.6|11090.2|11162.4|11117.8|11211.8|11167|11126.7|11082.3|0
1332162000000|2012-03-19 13:00:00|11127.8|11083.4|11080.5|11036.3|11143.8|11099.4|11058.5|11014.3|0
1332248400000|2012-03-20 13:00:00|10945.2|10901.6|10972.5|10928.7|11045.9|11001.9|10916.9|10873.3|0
1332334800000|2012-03-21 13:00:00|10956.5|10912.7|11008.3|10964.3|11056.3|11012.1|10956.5|10912.7|0
1332421200000|2012-03-22 13:00:00|10839.4|10796.2|10872.5|10829.1|10881.7|10838.3|10807.7|10764.5|0
1332680400000|2012-03-25 13:00:00|10880.9|10837.5|10834|10790.8|10926.5|10882.9|10821.7|10778.5|0
1332766800000|2012-03-26 13:00:00|10940|10896.4|10904.8|10861.2|10967.6|10923.8|10868.2|10824.8|0
1332853200000|2012-03-27 13:00:00|10893.1|10849.7|10996.7|10952.9|11020.3|10976.3|10887.6|10844.2|0
1332939600000|2012-03-28 13:00:00|10920.1|10876.5|10926.5|10882.9|10969.9|10926.1|10903.5|10859.9|0
1333026000000|2012-03-29 13:00:00|10972.9|10929.1|11038|10994|11098.7|11054.3|10966.6|10922.8|0
1333288800000|2012-04-01 14:00:00|11181.6|11137|11122.6|11078.2|11247|11202.2|11113.2|11068.8|0
1333375200000|2012-04-02 14:00:00|11190.6|11146|11132.1|11087.7|11190.6|11146|11074.1|11029.9|0
1333461600000|2012-04-03 14:00:00|10982.6|10938.8|10994.3|10950.5|11003.2|10959.2|10939.1|10895.5|0
1333548000000|2012-04-04 14:00:00|10824.4|10781.2|10869.5|10826.1|10889.4|10846|10804.8|10761.6|0
1333980000000|2012-04-09 14:00:00|10762.2|10719.2|10859.8|10816.4|10861.4|10818|10755.7|10712.7|0
1334066400000|2012-04-10 14:00:00|10711.3|10668.5|10705.3|10662.5|10759.3|10716.3|10704.1|10661.3|0
1334152800000|2012-04-11 14:00:00|10712|10669.2|10769.1|10726.1|10778.4|10735.4|10709.1|10666.3|0
1334239200000|2012-04-12 14:00:00|10979.7|10935.9|10984.3|10940.5|11022.3|10978.3|10940.8|10897.2|0
1334498400000|2012-04-15 14:00:00|10841.1|10797.9|10870.5|10827.1|10884.1|10840.7|10826.2|10783|0
1334584800000|2012-04-16 14:00:00|10882.4|10839|10784.7|10741.7|10893|10849.6|10777.9|10734.9|0
1334671200000|2012-04-17 14:00:00|10961.1|10917.3|11043.9|10999.9|11049.9|11005.7|10948.9|10905.1|0
1334757600000|2012-04-18 14:00:00|11098.3|11053.9|11122.2|11077.8|11147.1|11102.7|11061.8|11017.6|0
1334844000000|2012-04-19 14:00:00|11093.9|11049.7|11089|11044.8|11122.7|11078.3|11075.1|11030.9|0
1335103200000|2012-04-22 14:00:00|11074.9|11030.7|11030.8|10986.8|11078.7|11034.5|11026.6|10982.6|0
1335189600000|2012-04-23 14:00:00|10905|10861.4|10900.8|10857.2|10963.4|10919.6|10885.1|10841.7|0
1335362400000|2012-04-25 14:00:00|11002|10958|10901.8|10858.2|11006.8|10962.8|10889.1|10845.7|0
1335448800000|2012-04-26 14:00:00|10942.8|10899.2|10870.6|10827.2|10959.1|10915.3|10852.4|10809|0
1335708000000|2012-04-29 14:00:00|10979.1|10935.3|10996.8|10953|10997.9|10953.9|10954.7|10910.9|0
1335794400000|2012-04-30 14:00:00|11022.3|10978.3|11061.7|11017.5|11110.4|11066|11016.2|10972.2|0
1335880800000|2012-05-01 14:00:00|11158|11113.4|11120.9|11076.5|11161.7|11117.1|11073.8|11029.6|0
1335967200000|2012-05-02 14:00:00|11107.6|11063.2|11070.5|11026.3|11125.3|11080.9|11046.7|11002.7|0
1336053600000|2012-05-03 14:00:00|10975.8|10932|10937.5|10893.9|10989.1|10945.3|10920.2|10876.6|0
1336312800000|2012-05-06 14:00:00|10681|10638.4|10556.9|10514.7|10715.7|10672.9|10541.3|10499.3|0
1336399200000|2012-05-07 14:00:00|10620|10577.6|10554.9|10512.7|10634.1|10591.7|10535.9|10493.9|0
1336485600000|2012-05-08 14:00:00|10470.2|10428.4|10323.7|10282.5|10470.2|10428.4|10280.2|10239.2|0
1336572000000|2012-05-09 14:00:00|10438.9|10397.3|10506.3|10464.3|10515.5|10473.5|10416.7|10375.1|0
1336658400000|2012-05-10 14:00:00|10531.1|10489.1|10447.5|10405.7|10537.9|10495.9|10432.2|10390.6|0
1336917600000|2012-05-13 14:00:00|10461.7|10419.9|10436.9|10395.3|10522.6|10480.6|10423.8|10382.2|0
1337004000000|2012-05-14 14:00:00|10259.8|10218.8|10221.1|10180.3|10259.8|10218.8|10160.1|10119.5|0
1337090400000|2012-05-15 14:00:00|10038.5|9998.5|9870.5|9831.1|10038.5|9998.5|9845.3|9805.9|0
1337176800000|2012-05-16 14:00:00|9941.3|9901.7|9940.1|9900.5|9976.3|9936.5|9853.3|9813.9|0
1337263200000|2012-05-17 14:00:00|9769.5|9730.5|9609.7|9571.3|9769.5|9730.5|9514.8|9476.8|0
1337522400000|2012-05-20 14:00:00|9772.4|9733.4|9793.5|9754.5|9797.9|9758.7|9664.9|9626.3|0
1337608800000|2012-05-21 14:00:00|9868.4|9829|9881.4|9842|9901.1|9861.5|9814.8|9775.6|0
1337695200000|2012-05-22 14:00:00|9825.9|9786.7|9735.9|9697.1|9825.9|9786.7|9695.3|9656.5|0
1337781600000|2012-05-23 14:00:00|9776.5|9737.5|9717.6|9678.8|9817.5|9778.3|9683.7|9645.1|0
1337868000000|2012-05-24 14:00:00|9737.7|9698.9|9623.3|9584.9|9771.4|9732.4|9600.7|9562.3|0
1338127200000|2012-05-27 14:00:00|9723.3|9684.5|9808.3|9769.1|9808.6|9769.4|9715.1|9676.3|0
1338213600000|2012-05-28 14:00:00|9666.1|9627.5|9945.8|9906|9950.6|9910.8|9666|9627.4|0
1338300000000|2012-05-29 14:00:00|9855.4|9816|9859.4|9820|9879.5|9840.1|9778.7|9739.7|0
1338386400000|2012-05-30 14:00:00|9659.1|9620.5|9782|9743|9820.1|9780.9|9656.6|9618|0
1338472800000|2012-05-31 14:00:00|9671.4|9632.8|9641.1|9602.7|9686.2|9647.6|9554.2|9516|0
1338732000000|2012-06-03 14:00:00|9504.8|9466.8|9386.7|9349.3|9539.6|9501.6|9383.8|9346.4|0
1338818400000|2012-06-04 14:00:00|9545.3|9507.1|9554.8|9516.6|9589.5|9551.3|9509.8|9471.8|0
1338904800000|2012-06-05 14:00:00|9626.6|9588.2|9604.4|9566|9628|9589.6|9548.3|9510.1|0
1338991200000|2012-06-06 14:00:00|9777.4|9738.4|9712.5|9673.7|9795.9|9756.7|9691.6|9653|0
1339077600000|2012-06-07 14:00:00|9829.2|9790|9673.4|9634.8|9829.2|9790|9623.6|9585.2|0
1339423200000|2012-06-11 14:00:00|9664.5|9625.9|9626.5|9588.1|9668.4|9629.8|9598.8|9560.4|0
1339509600000|2012-06-12 14:00:00|9701.1|9662.3|9659.2|9620.6|9710.4|9671.6|9587|9548.8|0
1339596000000|2012-06-13 14:00:00|9601.3|9562.9|9579.7|9541.5|9609.2|9570.8|9524.1|9486.1|0
1339682400000|2012-06-14 14:00:00|9642.1|9603.7|9615.7|9577.3|9647.2|9608.6|9534.6|9496.6|0
1339941600000|2012-06-17 14:00:00|9827.9|9788.7|9882.6|9843.2|9902|9862.4|9786.2|9747.2|0
1340028000000|2012-06-18 14:00:00|9802.5|9763.3|9838.9|9799.7|9857.4|9818|9789.8|9750.8|0
1340114400000|2012-06-19 14:00:00|9944.2|9904.6|9859.4|9820|9949.9|9910.1|9847.3|9807.9|0
1340200800000|2012-06-20 14:00:00|9865.7|9826.3|9667.7|9629.1|9865.7|9826.3|9662.4|9623.8|0
1340287200000|2012-06-21 14:00:00|9465|9427.2|9493.5|9455.7|9503.7|9465.7|9442.1|9404.5|0
1340546400000|2012-06-24 14:00:00|9446.1|9408.3|9386|9348.6|9446.5|9408.7|9327.5|9290.3|0
1340632800000|2012-06-25 14:00:00|9319.1|9281.9|9294.6|9257.4|9356.6|9319.2|9275.3|9238.3|0
1340719200000|2012-06-26 14:00:00|9253.5|9216.5|9260.2|9223.2|9293.8|9256.6|9249.6|9212.6|0
1340805600000|2012-06-27 14:00:00|9328.6|9291.4|9288.1|9251.1|9361.7|9324.3|9258.4|9221.4|0
1340892000000|2012-06-28 14:00:00|9252.2|9215.2|9470.7|9432.9|9525.6|9487.6|9229.3|9192.5|0
1341151200000|2012-07-01 14:00:00|9618.4|9580|9564.5|9526.3|9638.7|9600.3|9556|9517.8|0
1341237600000|2012-07-02 14:00:00|9600.3|9561.9|9586.2|9548|9604.2|9565.8|9549.9|9511.7|0
1341324000000|2012-07-03 14:00:00|9751.9|9712.9|9841.1|9801.9|9844.4|9805.2|9751.9|9712.9|0
1341410400000|2012-07-04 14:00:00|9821.1|9781.9|9806.1|9766.9|9821.1|9781.9|9759.6|9720.6|0
1341496800000|2012-07-05 14:00:00|9734.9|9696.1|9722.6|9683.8|9738.1|9699.3|9701.2|9662.4|0
1341756000000|2012-07-08 14:00:00|9537.1|9499.1|9480.1|9442.3|9539.4|9501.4|9469.9|9432.1|0
1341842400000|2012-07-09 14:00:00|9471|9433.2|9360.9|9323.5|9527.7|9489.7|9326.3|9289.1|0
1341928800000|2012-07-10 14:00:00|9289.5|9252.5|9338.7|9301.5|9338.7|9301.5|9236.6|9199.8|0
1342015200000|2012-07-11 14:00:00|9312.1|9274.9|9082|9045.8|9314.9|9277.7|9046.9|9010.7|0
1342101600000|2012-07-12 14:00:00|9051.2|9015|9115.8|9079.4|9179.8|9143.2|9047.8|9011.6|0
1342360800000|2012-07-15 14:00:00|9262.4|9225.4|9180.6|9144|9282.2|9245.2|9159.2|9122.6|0
1342447200000|2012-07-16 14:00:00|9161.8|9125.2|9209.6|9172.8|9287.2|9250.2|9161.8|9125.2|0
1342533600000|2012-07-17 14:00:00|9146|9109.4|9037.6|9001.6|9151.4|9114.8|9025.3|8989.3|0
1342620000000|2012-07-18 14:00:00|9174.1|9137.5|9234|9197.2|9239.4|9202.6|9144.8|9108.2|0
1342706400000|2012-07-19 14:00:00|9271.3|9234.3|9310.1|9272.9|9374|9336.6|9256.3|9219.3|0
1342965600000|2012-07-22 14:00:00|9123.6|9087.2|9005.9|8969.9|9125.2|9088.8|8968|8932.2|0
1343052000000|2012-07-23 14:00:00|9023.1|8987.1|9083.7|9047.5|9088.8|9052.6|8947.2|8911.4|0
1343138400000|2012-07-24 14:00:00|8932.2|8896.6|9077.3|9041.1|9096.9|9060.5|8913.2|8877.6|0
1343224800000|2012-07-25 14:00:00|9089.2|9053|9084.8|9048.6|9139.8|9103.4|9075.8|9039.6|0
1343311200000|2012-07-26 14:00:00|9216.5|9179.7|9240.6|9203.8|9247.6|9210.6|9173.4|9136.8|0
1343570400000|2012-07-29 14:00:00|9373.5|9336.1|9322.3|9285.1|9405.4|9367.8|9299.9|9262.7|0
1343656800000|2012-07-30 14:00:00|9355.2|9317.8|9430.7|9393.1|9463.4|9425.6|9353.5|9316.1|0
1343743200000|2012-07-31 14:00:00|9377.5|9340.1|9361|9323.6|9388.8|9351.4|9310.1|9272.9|0
1343829600000|2012-08-01 14:00:00|9365.9|9328.5|9461.3|9423.5|9485|9447.2|9362.2|9324.8|0
1343916000000|2012-08-02 14:00:00|9250|9213|9216|9179.2|9307|9269.8|9212.8|9176|0
1344175200000|2012-08-05 14:00:00|9471.7|9433.9|9439|9401.4|9473.7|9435.9|9425.1|9387.5|0
1344261600000|2012-08-06 14:00:00|9507.5|9469.5|9516.1|9478.1|9545.5|9507.3|9486.3|9448.5|0
1344348000000|2012-08-07 14:00:00|9569.6|9531.4|9568.3|9530.1|9602|9563.6|9537.2|9499.2|0
1344434400000|2012-08-08 14:00:00|9665.5|9626.9|9709.9|9671.1|9751|9712|9637.4|9599|0
1344520800000|2012-08-09 14:00:00|9735.2|9696.4|9681.4|9642.8|9756.7|9717.7|9681.4|9642.8|0
1344780000000|2012-08-12 14:00:00|9811.1|9771.9|9787.1|9748.1|9814.5|9775.3|9777.4|9738.4|0
1344866400000|2012-08-13 14:00:00|9777.9|9738.9|9762.5|9723.5|9787.8|9748.8|9728.9|9690.1|0
1344952800000|2012-08-14 14:00:00|9750.6|9711.6|9613.9|9575.5|9750.6|9711.6|9604.1|9565.7|0
1345039200000|2012-08-15 14:00:00|9643.3|9604.9|9676|9637.4|9680.9|9642.3|9599|9560.6|0
1345125600000|2012-08-16 14:00:00|9687.4|9648.8|9758.4|9719.4|9769.8|9730.8|9658.2|9619.6|0
1345384800000|2012-08-19 14:00:00|9819.4|9780.2|9735.5|9696.7|9819.4|9780.2|9731.7|9692.9|0
1345471200000|2012-08-20 14:00:00|9733|9694.2|9791|9752|9834.3|9795.1|9718.5|9679.7|0
1345557600000|2012-08-21 14:00:00|9786.8|9747.8|9769.1|9730.1|9809.3|9770.1|9719.2|9680.4|0
1345644000000|2012-08-22 14:00:00|9811.4|9772.2|9884.5|9845.1|9915.4|9875.8|9799.6|9760.4|0
1345730400000|2012-08-23 14:00:00|9759|9720|9726.4|9687.6|9759|9720|9674.1|9635.5|0
1345989600000|2012-08-26 14:00:00|9804|9764.8|9745.5|9706.5|9828.7|9789.5|9735.1|9696.3|0
1346076000000|2012-08-27 14:00:00|9718.4|9679.6|9714.3|9675.5|9721.3|9682.5|9609|9570.6|0
1346162400000|2012-08-28 14:00:00|9650.5|9611.9|9580.1|9541.9|9655.3|9616.7|9557|9518.8|0
1346248800000|2012-08-29 14:00:00|9440.4|9402.8|9329.9|9292.7|9440.4|9402.8|9310.6|9273.4|0
1346335200000|2012-08-30 14:00:00|9292.3|9255.3|9277.4|9240.4|9339.9|9302.7|9244.4|9207.4|0
1346594400000|2012-09-02 14:00:00|9254.8|9217.8|9246.5|9209.5|9298.7|9261.5|9179.3|9142.7|0
1346680800000|2012-09-03 14:00:00|9321.5|9284.3|9264.4|9227.4|9371.8|9334.4|9262.4|9225.4|0
1346767200000|2012-09-04 14:00:00|9141.9|9105.5|9085.8|9049.6|9141.9|9105.5|9015.3|8979.3|0
1346853600000|2012-09-05 14:00:00|9220|9183.2|9226.7|9189.9|9269.4|9232.4|9184.7|9148.1|0
1346940000000|2012-09-06 14:00:00|9399.1|9361.5|9472.7|9434.9|9490.3|9452.5|9375.6|9338.2|0
1347199200000|2012-09-09 14:00:00|9662|9623.4|9661|9622.4|9678.3|9639.7|9605.6|9567.2|0
1347285600000|2012-09-10 14:00:00|9668|9629.4|9663.2|9624.6|9695.7|9656.9|9623.6|9585.2|0
1347372000000|2012-09-11 14:00:00|9744.3|9705.5|9777.2|9738.2|9811.3|9772.1|9730.4|9691.6|0
1347458400000|2012-09-12 14:00:00|9767.1|9728.1|9720.5|9681.7|9784.8|9745.8|9702|9663.2|0
1347544800000|2012-09-13 14:00:00|9953.7|9913.9|9980.4|9940.6|9999.2|9959.2|9931.2|9891.6|0
1347804000000|2012-09-16 14:00:00|10141.6|10101.2|10190.2|10149.6|10207.8|10167|10121.5|10081.1|0
1347890400000|2012-09-17 14:00:00|10129.2|10088.8|10178.2|10137.6|10185.4|10144.8|10085.9|10045.7|0
1347976800000|2012-09-18 14:00:00|10184.3|10143.7|10292.2|10251.2|10299.4|10258.2|10153|10112.4|0
1348063200000|2012-09-19 14:00:00|10242.9|10202.1|10171.2|10130.6|10249.6|10208.6|10157.4|10116.8|0
1348149600000|2012-09-20 14:00:00|10134.2|10093.8|10154.4|10113.8|10199.3|10158.5|10130|10089.6|0
1348408800000|2012-09-23 14:00:00|10050.9|10010.7|10011|9971|10054.9|10014.7|9974.6|9934.8|0
1348495200000|2012-09-24 14:00:00|9920.7|9881.1|9895.1|9855.5|9933.2|9893.6|9882.1|9842.7|0
1348581600000|2012-09-25 14:00:00|9787.8|9748.8|9795.6|9756.4|9821.1|9781.9|9773.9|9734.9|0
1348668000000|2012-09-26 14:00:00|9760.5|9721.5|9896.7|9857.1|9896.7|9857.1|9718.2|9679.4|0
1348754400000|2012-09-27 14:00:00|9866.4|9827|9950.5|9910.7|9979.3|9939.5|9866.4|9827|0
1349013600000|2012-09-30 14:00:00|9950.6|9910.8|9969.1|9929.3|10059.9|10019.7|9943.8|9904.2|0
1349100000000|2012-10-01 14:00:00|10018.9|9978.9|10110.5|10070.1|10111.2|10070.8|10018.9|9978.9|0
1349186400000|2012-10-02 14:00:00|10094.4|10054.2|10052.1|10011.9|10133.5|10093.1|10024|9984|0
1349272800000|2012-10-03 14:00:00|10044.3|10004.3|9982|9942.2|10050.9|10010.7|9929.7|9890.1|0
1349359200000|2012-10-04 14:00:00|10081.1|10040.9|10151|10110.4|10155.6|10115|10076.3|10036.1|0
1349614800000|2012-10-07 13:00:00|10132.3|10091.9|10097.6|10057.2|10133.8|10093.4|10067.5|10027.3|0
1349701200000|2012-10-08 13:00:00|10130.5|10090.1|10186.6|10146|10210.4|10169.6|10122.5|10082.1|0
1349787600000|2012-10-09 13:00:00|10149.8|10109.2|10158.2|10117.6|10173.8|10133.2|10110.6|10070.2|0
1349874000000|2012-10-10 13:00:00|10019.6|9979.6|10078|10037.8|10081.6|10041.4|10019.6|9979.6|0
1349960400000|2012-10-11 13:00:00|10099.9|10059.5|10131.5|10091.1|10138.3|10097.9|10094|10053.8|0
1350219600000|2012-10-14 13:00:00|10080.6|10040.4|10046.4|10006.2|10100.5|10060.1|10025.7|9985.7|0
1350306000000|2012-10-15 13:00:00|10045.3|10005.1|10007.5|9967.5|10059.4|10019.2|9968.8|9929|0
1350392400000|2012-10-16 13:00:00|10151.7|10111.1|10138.5|10098.1|10160.4|10119.8|10112|10071.6|0
1350478800000|2012-10-17 13:00:00|10332.7|10291.5|10421.6|10380|10423.6|10382|10332.7|10291.5|0
1350565200000|2012-10-18 13:00:00|10415.9|10374.3|10512.3|10470.3|10512.3|10470.3|10377.5|10336.1|0
1350824400000|2012-10-21 13:00:00|10335.3|10294.1|10389.2|10347.8|10403.3|10361.7|10332.4|10291.2|0
1350910800000|2012-10-22 13:00:00|10435|10393.4|10408.7|10367.1|10487.7|10445.9|10403.4|10361.8|0
1350997200000|2012-10-23 13:00:00|10223.4|10182.6|10280.7|10239.7|10311.1|10269.9|10213.6|10172.8|0
1351083600000|2012-10-24 13:00:00|10235.2|10194.4|10225.6|10184.8|10252.1|10211.1|10223.8|10183|0
1351170000000|2012-10-25 13:00:00|10251.5|10210.5|10095.5|10055.1|10283.1|10242.1|10069.2|10029|0
1351429200000|2012-10-28 13:00:00|10136.1|10095.7|10109.4|10069|10179.2|10138.6|10095.5|10055.1|0
1351515600000|2012-10-29 13:00:00|10070.1|10029.9|10097.1|10056.7|10137.1|10096.7|10048.6|10008.4|0
1351602000000|2012-10-30 13:00:00|10178|10137.4|10204.6|10163.8|10244.5|10203.7|10153.3|10112.7|0
1351688400000|2012-10-31 13:00:00|10100.6|10060.2|10076.7|10036.5|10127.4|10087|10039.8|9999.8|0
1351774800000|2012-11-01 13:00:00|10212.8|10172|10199.9|10159.1|10234.6|10193.8|10172.9|10132.3|0
1352034000000|2012-11-04 13:00:00|10174.6|10134|10272.5|10231.5|10292.8|10251.8|10124.5|10084.1|0
1352120400000|2012-11-05 13:00:00|10264.5|10223.5|10259.8|10218.8|10272.4|10231.4|10228.6|10187.8|0
1352206800000|2012-11-06 13:00:00|10317.9|10276.7|10352.3|10310.9|10361.2|10319.8|10251.5|10210.5|0
1352293200000|2012-11-07 13:00:00|10211.6|10170.8|10260.1|10219.1|10279.7|10238.7|10183.2|10142.6|0
1352379600000|2012-11-08 13:00:00|10185|10144.4|10200.3|10159.5|10246.3|10205.3|10181|10140.4|0
1352638800000|2012-11-11 13:00:00|10170.8|10130.2|10160.8|10120.2|10206.1|10165.3|10135.1|10094.7|0
1352725200000|2012-11-12 13:00:00|10115.3|10074.9|9994.7|9954.9|10152.2|10111.6|9993.6|9953.8|0
1352811600000|2012-11-13 13:00:00|9992.5|9952.7|9959.1|9919.3|9992.5|9952.7|9951.4|9911.6|0
1352898000000|2012-11-14 13:00:00|9795.4|9756.2|9754.7|9715.7|9806.9|9767.7|9739.7|9700.9|0
1352984400000|2012-11-15 13:00:00|9755.8|9716.8|9723.6|9684.8|9755.8|9716.8|9703|9664.2|0
1353243600000|2012-11-18 13:00:00|9797.8|9758.6|9769.3|9730.3|9835.5|9796.3|9753.5|9714.5|0
1353330000000|2012-11-19 13:00:00|9903.1|9863.5|9903|9863.4|9924.3|9884.7|9871.1|9831.7|0
1353416400000|2012-11-20 13:00:00|9879.9|9840.5|9850.2|9810.8|9908|9868.4|9833.8|9794.6|0
1353502800000|2012-11-21 13:00:00|9928.4|9888.8|9929|9889.4|9983.5|9943.7|9922.8|9883.2|0
1353589200000|2012-11-22 13:00:00|9939.5|9899.9|9916.9|9877.3|9939.5|9899.9|9892.7|9853.3|0
1353848400000|2012-11-25 13:00:00|9975.5|9935.7|9993.7|9953.9|10008.1|9968.1|9968.1|9928.3|0
1353934800000|2012-11-26 13:00:00|9976.6|9936.8|10068.5|10028.3|10121.5|10081.1|9972.2|9932.4|0
1354021200000|2012-11-27 13:00:00|9985.2|9945.4|9964.4|9924.6|9995.5|9955.5|9922.2|9882.6|0
1354107600000|2012-11-28 13:00:00|9945.1|9905.3|10028.9|9988.9|10041.3|10001.3|9945.1|9905.3|0
1354194000000|2012-11-29 13:00:00|10145|10104.6|10140.6|10100.2|10171.7|10131.1|10135.6|10095.2|0
1354453200000|2012-12-02 13:00:00|10148.9|10108.3|10116.8|10076.4|10164.9|10124.3|10100.9|10060.5|0
1354539600000|2012-12-03 13:00:00|10081.5|10041.3|10033.2|9993.2|10108.5|10068.1|10031.1|9991.1|0
1354626000000|2012-12-04 13:00:00|10010|9970|10044.2|10004.2|10054.8|10014.6|9973.7|9933.9|0
1354712400000|2012-12-05 13:00:00|10101.9|10061.5|10056.5|10016.3|10107|10066.6|10054.3|10014.1|0
1354798800000|2012-12-06 13:00:00|10131|10090.6|10117.4|10077|10143.3|10102.9|10109.2|10068.8|0
1355058000000|2012-12-09 13:00:00|10154.1|10113.5|10220|10179.2|10235.1|10194.3|10112.2|10071.8|0
1355144400000|2012-12-10 13:00:00|10302.7|10261.5|10312.2|10271|10335.5|10294.3|10295.2|10254.2|0
1355230800000|2012-12-11 13:00:00|10396.6|10355|10368.7|10327.3|10409.9|10368.3|10334.1|10292.9|0
1355317200000|2012-12-12 13:00:00|10336.7|10295.5|10397.2|10355.6|10405.8|10364.2|10335.7|10294.5|0
1355403600000|2012-12-13 13:00:00|10383.3|10341.9|10430.1|10388.5|10466.6|10424.8|10363.5|10322.1|0
1355662800000|2012-12-16 13:00:00|10481.7|10439.9|10467.4|10425.6|10481.7|10439.9|10432.3|10390.7|0
1355749200000|2012-12-17 13:00:00|10525|10483|10564.9|10522.7|10568.7|10526.5|10495.8|10454|0
1355835600000|2012-12-18 13:00:00|10628.8|10586.4|10610.3|10567.9|10644.8|10602.4|10569.9|10527.7|0
1355922000000|2012-12-19 13:00:00|10584.5|10542.3|10602.6|10560.2|10651.3|10608.7|10533|10491|0
1356008400000|2012-12-20 13:00:00|10599|10556.6|10484.4|10442.6|10658.3|10615.7|10437.6|10396|0
1356267600000|2012-12-23 13:00:00|10531|10489|10530.6|10488.6|10563.1|10520.9|10521.6|10479.6|0
1356526800000|2012-12-26 13:00:00|10554.9|10512.7|10599.9|10557.5|10606.8|10564.4|10550.5|10508.3|0
1356613200000|2012-12-27 13:00:00|10649.5|10606.9|10705.3|10662.5|10742.2|10699.4|10638.2|10595.8|0
1356872400000|2012-12-30 13:00:00|10609.9|10567.5|10626.6|10584.2|10671.9|10629.3|10601.7|10559.3|0
1357045200000|2013-01-01 13:00:00|10760.6|10717.6|10868.9|10825.5|10868.9|10825.5|10712.7|10669.9|0
1357131600000|2013-01-02 13:00:00|10934.8|10891.2|11019.7|10975.7|11040|10996|10925.9|10882.3|0
1357218000000|2013-01-03 13:00:00|10894.3|10850.9|10891.2|10847.8|10917.6|10874|10854.4|10811|0
1357477200000|2013-01-06 13:00:00|10956.7|10912.9|10874.8|10831.4|10956.7|10912.9|10827.2|10784|0
1357563600000|2013-01-07 13:00:00|10911.8|10868.2|10765.3|10722.3|10911.8|10868.2|10765.3|10722.3|0
1357650000000|2013-01-08 13:00:00|10788.5|10745.5|10784.4|10741.4|10808.3|10765.1|10752.8|10709.8|0
1357736400000|2013-01-09 13:00:00|10793.1|10750.1|10763.9|10720.9|10816.8|10773.6|10721.5|10678.7|0
1357822800000|2013-01-10 13:00:00|10727.2|10684.4|10611.7|10569.3|10732|10689.2|10588.9|10546.7|0
1358082000000|2013-01-13 13:00:00|10605.1|10562.7|10620.9|10578.5|10627.7|10585.3|10577.3|10535.1|0
1358168400000|2013-01-14 13:00:00|10613.6|10571.2|10591.6|10549.4|10653.9|10611.3|10579.8|10537.6|0
1358254800000|2013-01-15 13:00:00|10570.7|10528.5|10588.1|10545.9|10615.8|10573.4|10554.8|10512.6|0
1358341200000|2013-01-16 13:00:00|10541.2|10499.2|10601.1|10558.7|10674.4|10631.8|10540|10498|0
1358427600000|2013-01-17 13:00:00|10669.3|10626.7|10670.5|10627.9|10701|10658.2|10635.2|10592.8|0
1358686800000|2013-01-20 13:00:00|10665.6|10623|10660.4|10617.8|10686.3|10643.7|10642.1|10599.7|0
1358773200000|2013-01-21 13:00:00|10719.3|10676.5|10676.6|10634|10765.4|10722.4|10649.5|10606.9|0
1358859600000|2013-01-22 13:00:00|10749.8|10706.8|10749.3|10706.3|10769.5|10726.5|10704.7|10661.9|0
1358946000000|2013-01-23 13:00:00|10641|10598.6|10732.5|10689.7|10748.2|10705.2|10641|10598.6|0
1359032400000|2013-01-24 13:00:00|10732.8|10690|10683.2|10640.6|10737|10694.2|10668.1|10625.5|0
1359378000000|2013-01-28 13:00:00|10733.1|10690.3|10713.1|10670.3|10739.4|10696.6|10678.2|10635.6|0
1359464400000|2013-01-29 13:00:00|10772.5|10729.5|10817.4|10774.2|10823.7|10780.5|10761.6|10718.6|0
1359550800000|2013-01-30 13:00:00|10773.8|10730.8|10801.2|10758|10804.3|10761.1|10734|10691.2|0
1359637200000|2013-01-31 13:00:00|10824.8|10781.6|10870.6|10827.2|10885.9|10842.5|10824.3|10781.1|0
1359896400000|2013-02-03 13:00:00|10950.1|10906.3|10882.8|10839.4|10967.6|10923.8|10880.3|10836.9|0
1359982800000|2013-02-04 13:00:00|10765.9|10722.9|10769.9|10726.9|10796.1|10753.1|10752.9|10709.9|0
1360069200000|2013-02-05 13:00:00|10813|10769.8|10833|10789.8|10836.2|10793|10764.6|10721.6|0
1360155600000|2013-02-06 13:00:00|10840.5|10797.3|10889.3|10845.9|10893.9|10850.5|10835.5|10792.3|0
1360242000000|2013-02-07 13:00:00|10894.8|10851.4|11007.7|10963.7|11015|10971|10881.9|10838.5|0
1360501200000|2013-02-10 13:00:00|10984.6|10940.8|10973.9|10930.1|11006.1|10962.1|10949.5|10905.7|0
1360587600000|2013-02-11 13:00:00|10959.2|10915.4|10920.7|10877.1|10976.3|10932.5|10904.9|10861.3|0
1360674000000|2013-02-12 13:00:00|10935.3|10891.7|11042.1|10998.1|11053.1|11008.9|10931.6|10888|0
1360760400000|2013-02-13 13:00:00|11099.2|11054.8|11266.6|11221.6|11266.6|11221.6|11093.9|11049.7|0
1360846800000|2013-02-14 13:00:00|11192.7|11148.1|11141.3|11096.9|11192.7|11148.1|11124.6|11080.2|0
1361106000000|2013-02-17 13:00:00|11180.8|11136.2|11105.7|11061.3|11186.8|11142.2|11098.9|11054.5|0
1361192400000|2013-02-18 13:00:00|11120.2|11075.8|11127.1|11082.7|11150.2|11105.6|11067.2|11023|0
1361278800000|2013-02-19 13:00:00|11152.6|11108|11036.5|10992.5|11152.6|11108|11013.6|10969.6|0
1361365200000|2013-02-20 13:00:00|11043.6|10999.5|10675.7|10633.1|11043.6|10999.5|10670.1|10627.5|0
1361451600000|2013-02-21 13:00:00|10591.7|10549.5|10708.5|10665.7|10730.9|10688.1|10589.3|10547.1|0
1361710800000|2013-02-24 13:00:00|10632.9|10590.5|10685|10642.4|10772.6|10729.6|10610.9|10568.5|0
1361797200000|2013-02-25 13:00:00|10525.5|10483.5|10568.2|10526|10618.9|10576.5|10479.6|10437.8|0
1361883600000|2013-02-26 13:00:00|10625|10582.6|10630.9|10588.5|10644|10601.6|10594.6|10552.4|0
1361970000000|2013-02-27 13:00:00|10724.5|10681.7|10758.6|10715.6|10758.6|10715.6|10669.8|10627.2|0
1362056400000|2013-02-28 13:00:00|10634.3|10591.9|10613.6|10571.2|10645|10602.6|10590.4|10548.2|0
1362315600000|2013-03-03 13:00:00|10423.9|10382.3|10282.4|10241.4|10424.9|10383.3|10282.4|10241.4|0
1362402000000|2013-03-04 13:00:00|10309.2|10268|10295.8|10254.6|10349.6|10308.2|10261.9|10220.9|0
1362488400000|2013-03-05 13:00:00|10386.4|10345|10382.6|10341.2|10421.9|10380.3|10314.5|10273.3|0
1362574800000|2013-03-06 13:00:00|10429.8|10388.2|10376.4|10335|10489.1|10447.3|10375.3|10333.9|0
1362661200000|2013-03-07 13:00:00|10422.5|10380.9|10464.4|10422.6|10485|10443.2|10410.6|10369|0
1362920400000|2013-03-10 13:00:00|10402.7|10361.1|10433.9|10392.3|10445.2|10403.6|10367.2|10325.8|0
1363006800000|2013-03-11 13:00:00|10461.7|10419.9|10355.9|10314.5|10461.7|10419.9|10353.2|10311.8|0
1363093200000|2013-03-12 13:00:00|10406|10364.4|10394.1|10352.7|10465.2|10423.4|10380.5|10339.1|0
1363179600000|2013-03-13 13:00:00|10293.1|10252.1|10182.2|10141.6|10301.2|10260|10161.2|10120.6|0
1363266000000|2013-03-14 13:00:00|10154.1|10113.5|10275.8|10234.8|10280.5|10239.5|10150.8|10110.2|0
1363525200000|2013-03-17 13:00:00|10119|10078.6|10067.1|10026.9|10141|10100.6|10057.5|10017.3|0
1363611600000|2013-03-18 13:00:00|10141.8|10101.4|10013.3|9973.3|10162.1|10121.5|10002.8|9962.8|0
1363698000000|2013-03-19 13:00:00|9817.4|9778.2|9834.4|9795.2|9886.4|9847|9781.2|9742.2|0
1363784400000|2013-03-20 13:00:00|9855.9|9816.5|9813.3|9774.1|9882.4|9843|9784.3|9745.3|0
1363870800000|2013-03-21 13:00:00|9761.4|9722.4|9808.8|9769.6|9836.1|9796.9|9732.7|9693.9|0
1364130000000|2013-03-24 13:00:00|9787.6|9748.6|9827.3|9788.1|9890|9850.6|9775.6|9736.6|0
1364216400000|2013-03-25 13:00:00|9692.1|9653.5|9669.4|9630.8|9705.8|9667|9663.1|9624.5|0
1364302800000|2013-03-26 13:00:00|9738.8|9700|9742.6|9703.8|9770|9731|9713.8|9675|0
1364389200000|2013-03-27 13:00:00|9754.1|9715.1|9672|9633.4|9869.3|9829.9|9652.8|9614.2|0
1364821200000|2013-04-01 13:00:00|9623.3|9584.9|9580.6|9542.4|9651.3|9612.7|9568.7|9530.5|0
1364907600000|2013-04-02 13:00:00|9574.4|9536.2|9393|9355.6|9581.6|9543.4|9363.7|9326.3|0
1364994000000|2013-04-03 13:00:00|9266|9229|9194|9157.2|9307.6|9270.4|9174.1|9137.5|0
1365080400000|2013-04-04 13:00:00|9306.2|9269|9328.5|9291.3|9336.9|9299.7|9250.4|9213.4|0
1365343200000|2013-04-07 14:00:00|9382.8|9345.4|9401.7|9364.1|9465.4|9427.6|9359.3|9321.9|0
1365429600000|2013-04-08 14:00:00|9493.8|9456|9585.1|9546.9|9593.5|9555.3|9460.8|9423|0
1365516000000|2013-04-09 14:00:00|9790.9|9751.9|9740.5|9701.7|9798|9758.8|9732.9|9694.1|0
1365602400000|2013-04-10 14:00:00|9707.8|9669|9650.8|9612.2|9749.7|9710.7|9629|9590.6|0
1365688800000|2013-04-11 14:00:00|9630.7|9592.3|9642.4|9604|9665|9626.4|9590|9551.8|0
1365948000000|2013-04-14 14:00:00|9398.9|9361.3|9264.4|9227.4|9400.7|9363.1|9132.1|9095.7|0
1366034400000|2013-04-15 14:00:00|8963.7|8927.9|9146.6|9110|9159.5|9122.9|8960.4|8924.6|0
1366120800000|2013-04-16 14:00:00|9188.7|9152.1|9103.2|9066.8|9215.6|9178.8|9074|9037.8|0
1366207200000|2013-04-17 14:00:00|8881|8845.6|8714.7|8679.9|8897.7|8862.1|8697.5|8662.7|0
1366293600000|2013-04-18 14:00:00|8843.2|8807.8|8980.5|8944.7|8981.6|8945.8|8834.8|8799.6|0
1366552800000|2013-04-21 14:00:00|8988.8|8953|9072.8|9036.6|9073.5|9037.3|8983.9|8948.1|0
1366639200000|2013-04-22 14:00:00|9094.4|9058|8958.3|8922.5|9121|9084.6|8949.9|8914.1|0
1366725600000|2013-04-23 14:00:00|9029.7|8993.7|9061.1|9024.9|9118.2|9081.8|9014.9|8978.9|0
1366898400000|2013-04-25 14:00:00|9297.4|9260.2|9254.9|9217.9|9337.8|9300.6|9239.6|9202.8|0
1367157600000|2013-04-28 14:00:00|9199.2|9162.4|9203|9166.2|9225.1|9188.3|9185|9148.4|0
1367244000000|2013-04-29 14:00:00|9245.2|9208.2|9247.3|9210.3|9261.7|9224.7|9180|9143.4|0
1367330400000|2013-04-30 14:00:00|9180.4|9143.8|9109.9|9073.5|9190.3|9153.7|9097.6|9061.2|0
1367416800000|2013-05-01 14:00:00|9069.7|9033.5|8975.8|8940|9080.1|9043.9|8950.9|8915.1|0
1367503200000|2013-05-02 14:00:00|9056.7|9020.5|9011.1|8975.1|9067.1|9030.9|8977.3|8941.5|0
1367762400000|2013-05-05 14:00:00|9220.8|9184|9264.4|9227.4|9301.7|9264.5|9220.8|9184|0
1367848800000|2013-05-06 14:00:00|9330.4|9293.2|9450.4|9412.6|9465.4|9427.6|9302.4|9265.2|0
1367935200000|2013-05-07 14:00:00|9526.6|9488.6|9649.5|9610.9|9666|9627.4|9510.6|9472.6|0
1368021600000|2013-05-08 14:00:00|9752.6|9713.6|9702.7|9663.9|9752.6|9713.6|9629.4|9591|0
1368108000000|2013-05-09 14:00:00|9708.9|9670.1|9768.1|9729.1|9828.8|9789.6|9703.7|9664.9|0
1368367200000|2013-05-12 14:00:00|9709|9670.2|9664.8|9626.2|9716|9677.2|9599.1|9560.7|0
1368453600000|2013-05-13 14:00:00|9658.6|9620|9672.8|9634.2|9705.5|9666.7|9621.6|9583.2|0
1368540000000|2013-05-14 14:00:00|9625.8|9587.4|9487.3|9449.5|9632|9593.6|9427.3|9389.7|0
1368626400000|2013-05-15 14:00:00|9440.4|9402.8|9342|9304.8|9451.2|9413.4|9321.9|9284.7|0
1368712800000|2013-05-16 14:00:00|9403.3|9365.7|9446.3|9408.5|9485.9|9448.1|9399.4|9361.8|0
1368972000000|2013-05-19 14:00:00|9513.4|9475.4|9497.7|9459.7|9574|9535.8|9490|9452.2|0
1369058400000|2013-05-20 14:00:00|9505.6|9467.6|9531.3|9493.3|9557.5|9519.3|9464|9426.2|0
1369144800000|2013-05-21 14:00:00|9634.2|9595.8|9612.3|9573.9|9658.2|9619.6|9564.6|9526.4|0
1369231200000|2013-05-22 14:00:00|9601.1|9562.7|9510.9|9472.9|9623.3|9584.9|9471.6|9433.8|0
1369317600000|2013-05-23 14:00:00|9506.5|9468.5|9406.7|9369.1|9525.2|9487.2|9359.2|9321.8|0
1369576800000|2013-05-26 14:00:00|9403.2|9365.6|9273.7|9236.7|9403.9|9366.3|9258.9|9221.9|0
1369663200000|2013-05-27 14:00:00|9275.8|9238.8|9241.4|9204.6|9289.2|9252.2|9202.4|9165.6|0
1369749600000|2013-05-28 14:00:00|9309.3|9272.1|9468.7|9430.9|9485|9447.2|9287.6|9250.6|0
1369836000000|2013-05-29 14:00:00|9369.2|9331.8|9329.9|9292.7|9396.8|9359.2|9307.4|9270.2|0
1369922400000|2013-05-30 14:00:00|9457.6|9419.8|9505.7|9467.7|9527.4|9489.4|9448.9|9411.1|0
1370181600000|2013-06-02 14:00:00|9328.6|9291.4|9299.5|9262.3|9388.9|9351.5|9293.2|9256.2|0
1370268000000|2013-06-03 14:00:00|9398.3|9360.7|9389.9|9352.5|9411.1|9373.5|9341.1|9303.9|0
1370354400000|2013-06-04 14:00:00|9353.1|9315.7|9288.3|9251.3|9364.7|9327.3|9238.5|9201.7|0
1370440800000|2013-06-05 14:00:00|9205.2|9168.4|9199.8|9163|9219.3|9182.5|9160.2|9123.6|0
1370527200000|2013-06-06 14:00:00|9061.4|9025.2|8982.4|8946.6|9075.5|9039.3|8926.6|8891|0
1370872800000|2013-06-10 14:00:00|9000.5|8964.5|8962.2|8926.4|9001|8965|8908.1|8872.5|0
1370959200000|2013-06-11 14:00:00|8927.9|8892.3|8897.7|8862.1|8965.7|8929.9|8857.6|8822.2|0
1371045600000|2013-06-12 14:00:00|8811.8|8776.6|8688.1|8653.5|8811.8|8776.6|8669.9|8635.3|0
1371132000000|2013-06-13 14:00:00|8882|8846.6|8885.9|8850.5|8903.8|8868.2|8811.7|8776.5|0
1371391200000|2013-06-16 14:00:00|8789.6|8754.6|8814.5|8779.3|8826.6|8791.4|8710|8675.2|0
1371477600000|2013-06-17 14:00:00|8838.4|8803.2|8795.3|8760.1|8849|8813.6|8730|8695.2|0
1371564000000|2013-06-18 14:00:00|8888.1|8852.7|8913.6|8878|8966.9|8931.1|8869.1|8833.7|0
1371650400000|2013-06-19 14:00:00|8827.3|8792.1|8649.5|8614.9|8833.2|8798|8589.6|8555.4|0
1371736800000|2013-06-20 14:00:00|8492.8|8458.8|8588.8|8554.6|8619.7|8585.3|8467.1|8433.3|0
1371996000000|2013-06-23 14:00:00|8535.1|8501.1|8421.8|8388.2|8565.1|8530.9|8415.2|8381.6|0
1372082400000|2013-06-24 14:00:00|8336.9|8303.7|8301.6|8268.4|8392.2|8358.6|8219.9|8187.1|0
1372168800000|2013-06-25 14:00:00|8413.8|8380.2|8468.5|8434.7|8538.4|8504.4|8388.4|8355|0
1372255200000|2013-06-26 14:00:00|8432.7|8399.1|8522.3|8488.3|8587.3|8553.1|8402.9|8369.3|0
1372341600000|2013-06-27 14:00:00|8505.8|8471.8|8508.7|8474.7|8541|8507|8404.1|8370.5|0
1372600800000|2013-06-30 14:00:00|8499.7|8465.7|8413.8|8380.2|8556.3|8522.1|8369.7|8336.3|0
1372687200000|2013-07-01 14:00:00|8589.9|8555.7|8691.9|8657.3|8695.4|8660.6|8569.2|8535|0
1372773600000|2013-07-02 14:00:00|8601.1|8566.7|8489.5|8455.7|8601.1|8566.7|8419.7|8386.1|0
1372860000000|2013-07-03 14:00:00|8571.8|8537.6|8591.8|8557.6|8622.8|8588.4|8531.4|8497.4|0
1372946400000|2013-07-04 14:00:00|8743.4|8708.4|8685.8|8651.2|8769.4|8734.4|8649.7|8615.1|0
1373205600000|2013-07-07 14:00:00|8570.6|8536.4|8498.2|8464.2|8607.4|8573|8436.7|8403.1|0
1373292000000|2013-07-08 14:00:00|8547.3|8513.1|8648.7|8614.1|8652.1|8617.5|8512.8|8478.8|0
1373378400000|2013-07-09 14:00:00|8730.9|8696.1|8666.3|8631.7|8814.6|8779.4|8644.4|8609.8|0
1373464800000|2013-07-10 14:00:00|8809.4|8774.2|8960.9|8925.1|8972.4|8936.6|8809.4|8774.2|0
1373551200000|2013-07-11 14:00:00|9148.1|9111.5|9125.5|9089.1|9185.3|9148.7|9110.4|9074|0
1373810400000|2013-07-14 14:00:00|9106.1|9069.7|9069.8|9033.6|9157.5|9120.9|8984|8948.2|0
1373896800000|2013-07-15 14:00:00|9092.2|9056|9076.2|9040|9105.6|9069.2|9022|8986|0
1373983200000|2013-07-16 14:00:00|9231.2|9194.4|9242.7|9205.9|9251.9|9214.9|9204.3|9167.5|0
1374069600000|2013-07-17 14:00:00|9276.9|9239.9|9211.9|9175.1|9285.2|9248.2|9191.3|9154.7|0
1374156000000|2013-07-18 14:00:00|9242.5|9205.7|9090.9|9054.7|9242.8|9206|9018.5|8982.5|0
1374415200000|2013-07-21 14:00:00|9187.5|9150.9|9182.2|9145.6|9189.3|9152.7|9119.4|9083|0
1374501600000|2013-07-22 14:00:00|9267.8|9230.8|9251|9214|9288.6|9251.6|9202.3|9165.5|0
1374588000000|2013-07-23 14:00:00|9387|9349.6|9374.6|9337.2|9428.3|9390.7|9316.3|9279.1|0
1374674400000|2013-07-24 14:00:00|9243.1|9206.3|9316.3|9279.1|9323.6|9286.4|9236.5|9199.7|0
1374760800000|2013-07-25 14:00:00|9262.6|9225.6|9291.1|9254.1|9335.8|9298.6|9245.1|9208.1|0
1375020000000|2013-07-28 14:00:00|9288.6|9251.6|9233.8|9197|9318.5|9281.3|9219.2|9182.4|0
1375106400000|2013-07-29 14:00:00|9290.6|9253.6|9335.2|9298|9344.6|9307.2|9248.1|9211.1|0
1375192800000|2013-07-30 14:00:00|9319.3|9282.1|9306.3|9269.1|9371.8|9334.4|9286.6|9249.6|0
1375279200000|2013-07-31 14:00:00|9358.3|9320.9|9382.3|9344.9|9421.4|9383.8|9340.2|9303|0
1375365600000|2013-08-01 14:00:00|9526.2|9488.2|9509.6|9471.6|9526.2|9488.2|9482.8|9445|0
1375624800000|2013-08-04 14:00:00|9512.8|9474.8|9535.3|9497.3|9566.7|9528.5|9512.8|9474.8|0
1375711200000|2013-08-05 14:00:00|9579.8|9541.6|9521.8|9483.8|9579.8|9541.6|9480|9442.2|0
1375797600000|2013-08-06 14:00:00|9412.4|9374.8|9290.9|9253.9|9424|9386.4|9284.1|9247.1|0
1375884000000|2013-08-07 14:00:00|9351.1|9313.7|9365.8|9328.4|9443.6|9406|9285.9|9248.9|0
1375970400000|2013-08-08 14:00:00|9552.1|9513.9|9532.8|9494.8|9570.1|9531.9|9502.2|9464.2|0
1376229600000|2013-08-11 14:00:00|9747|9708|9826.6|9787.4|9828.5|9789.3|9743.4|9704.6|0
1376316000000|2013-08-12 14:00:00|9870.1|9830.7|9898.8|9859.2|9902.8|9863.2|9804.8|9765.6|0
1376402400000|2013-08-13 14:00:00|9914|9874.4|9866.3|9826.9|9915.1|9875.5|9827|9787.8|0
1376488800000|2013-08-14 14:00:00|9896.8|9857.2|9900.1|9860.5|9942.8|9903.2|9880.9|9841.5|0
1376575200000|2013-08-15 14:00:00|9849|9809.6|9793.1|9754.1|9860.1|9820.7|9767.9|9728.9|0
1376834400000|2013-08-18 14:00:00|9789.2|9750.2|9805.7|9766.5|9857.9|9818.5|9746.4|9707.4|0
1376920800000|2013-08-19 14:00:00|9701.9|9663.1|9701.3|9662.5|9773|9734|9668.4|9629.8|0
1377007200000|2013-08-20 14:00:00|9659.8|9621.2|9647.2|9608.6|9659.8|9621.2|9584.7|9546.5|0
1377093600000|2013-08-21 14:00:00|9433.9|9396.3|9540.3|9502.3|9605.2|9566.8|9410.4|9372.8|0
1377180000000|2013-08-22 14:00:00|9676.6|9638|9690.8|9652.2|9722.8|9684|9665.2|9626.6|0
1377439200000|2013-08-25 14:00:00|9717.9|9679.1|9713|9674.2|9784.2|9745.2|9692.7|9654.1|0
1377525600000|2013-08-26 14:00:00|9681|9642.4|9697|9658.2|9709.5|9670.7|9650.8|9612.2|0
1377612000000|2013-08-27 14:00:00|9521|9483|9516.6|9478.6|9558.4|9520.2|9478.6|9440.8|0
1377698400000|2013-08-28 14:00:00|9557.4|9519.2|9559.7|9521.5|9574.3|9536.1|9511.1|9473.1|0
1377784800000|2013-08-29 14:00:00|9487.9|9450.1|9602|9563.6|9604.5|9566.1|9487.9|9450.1|0
1378044000000|2013-09-01 14:00:00|9562.3|9524.1|9669.6|9631|9694.1|9655.5|9562.3|9524.1|0
1378130400000|2013-09-02 14:00:00|9707.9|9669.1|9768.4|9729.4|9807.7|9768.5|9707.9|9669.1|0
1378216800000|2013-09-03 14:00:00|9707.8|9669|9748.2|9709.2|9775.1|9736.1|9677.1|9638.5|0
1378303200000|2013-09-04 14:00:00|9703.6|9664.8|9673|9634.4|9716.8|9678|9631.5|9593.1|0
1378389600000|2013-09-05 14:00:00|9658.2|9619.6|9642.8|9604.4|9658.2|9619.6|9581.3|9543.1|0
1378648800000|2013-09-08 14:00:00|9701.2|9662.4|9765.5|9726.5|9787.1|9748.1|9689.9|9651.3|0
1378735200000|2013-09-09 14:00:00|9855.9|9816.5|9852.1|9812.7|9873.8|9834.4|9833.5|9794.3|0
1378821600000|2013-09-10 14:00:00|9901.4|9861.8|9966.4|9926.6|9969.9|9930.1|9898.2|9858.6|0
1378908000000|2013-09-11 14:00:00|9965.6|9925.8|10000.6|9960.6|10011|9971|9946|9906.2|0
1378994400000|2013-09-12 14:00:00|9864.8|9825.4|9872.3|9832.9|9900.7|9861.1|9850.9|9811.5|0
1379253600000|2013-09-15 14:00:00|9971.9|9932.1|9955.7|9915.9|9984.4|9944.6|9949.7|9909.9|0
1379340000000|2013-09-16 14:00:00|9887.9|9848.5|9874.4|9835|9906.6|9867|9857|9817.6|0
1379426400000|2013-09-17 14:00:00|9814.3|9775.1|9790.6|9751.6|9875.5|9836.1|9760.4|9721.4|0
1379512800000|2013-09-18 14:00:00|9958.2|9918.4|10030.3|9990.3|10060.1|10019.9|9951.7|9911.9|0
1379599200000|2013-09-19 14:00:00|9921.9|9882.3|9923.8|9884.2|9939|9899.4|9895.9|9856.3|0
1379858400000|2013-09-22 14:00:00|9748.9|9709.9|9838.7|9799.5|9846.1|9806.7|9748.2|9709.2|0
1379944800000|2013-09-23 14:00:00|9757.9|9718.9|9781.5|9742.5|9785.9|9746.9|9740.1|9701.3|0
1380031200000|2013-09-24 14:00:00|9790.3|9751.3|9831.1|9791.9|9864|9824.6|9788.7|9749.7|0
1380117600000|2013-09-25 14:00:00|9840.2|9801|9901.7|9862.1|9904|9864.4|9829.7|9790.5|0
1380204000000|2013-09-26 14:00:00|9921|9881.4|9912|9872.4|9938.8|9899.2|9900.8|9861.2|0
1380463200000|2013-09-29 14:00:00|9803.9|9764.7|9751.6|9712.6|9826.6|9787.4|9751.2|9712.2|0
1380549600000|2013-09-30 14:00:00|9721.4|9682.6|9676.8|9638.2|9759.6|9720.6|9674.1|9635.5|0
1380636000000|2013-10-01 14:00:00|9622|9583.6|9604.2|9565.8|9636.6|9598.2|9587.4|9549.2|0
1380722400000|2013-10-02 14:00:00|9666.4|9627.8|9667.7|9629.1|9725.7|9686.9|9663.3|9624.7|0
1380808800000|2013-10-03 14:00:00|9569.7|9531.5|9612.3|9573.9|9646.1|9607.5|9569.7|9531.5|0
1381150800000|2013-10-07 13:00:00|9502.3|9464.3|9481.3|9443.5|9533.5|9495.5|9419|9381.4|0
1381237200000|2013-10-08 13:00:00|9403|9365.4|9500.5|9462.5|9502.5|9464.5|9378.8|9341.4|0
1381323600000|2013-10-09 13:00:00|9412|9374.4|9427.9|9390.3|9433.9|9396.3|9376.3|9338.9|0
1381410000000|2013-10-10 13:00:00|9549.4|9511.2|9574.8|9536.6|9605.5|9567.1|9549.1|9510.9|0
1381669200000|2013-10-13 13:00:00|9517.3|9479.3|9529.9|9491.9|9543|9505|9487.6|9449.8|0
1381755600000|2013-10-14 13:00:00|9701.9|9663.1|9660.1|9621.5|9702.3|9663.5|9636.6|9598.2|0
1381842000000|2013-10-15 13:00:00|9666.3|9627.7|9742.1|9703.3|9751.8|9712.8|9666.3|9627.7|0
1381928400000|2013-10-16 13:00:00|9729.1|9690.3|9719.1|9680.3|9757.3|9718.3|9675.6|9637|0
1382014800000|2013-10-17 13:00:00|9749.9|9710.9|9744.2|9705.4|9779.2|9740.2|9738.2|9699.4|0
1382274000000|2013-10-20 13:00:00|9835.1|9795.9|9875|9835.6|9875.9|9836.5|9831.4|9792.2|0
1382360400000|2013-10-21 13:00:00|9965|9925.2|10001.7|9961.7|10023.4|9983.4|9954.5|9914.7|0
1382446800000|2013-10-22 13:00:00|10092.5|10052.3|10084.8|10044.6|10183.6|10143|10063.3|10023.1|0
1382533200000|2013-10-23 13:00:00|10022.9|9982.9|10047|10006.8|10096.6|10056.2|10010.6|9970.6|0
1382619600000|2013-10-24 13:00:00|10108.9|10068.5|10042.9|10002.9|10118.2|10077.8|10038.1|9998.1|0
1382878800000|2013-10-27 13:00:00|10132.9|10092.5|10146.5|10105.9|10177.6|10137|10126.1|10085.7|0
1382965200000|2013-10-28 13:00:00|10060.2|10020|10033.9|9993.9|10068.9|10028.7|10016.6|9976.6|0
1383051600000|2013-10-29 13:00:00|10087.2|10047|10034.7|9994.7|10095.8|10055.4|10011|9971|0
1383138000000|2013-10-30 13:00:00|10023.6|9983.6|10081|10040.8|10125.5|10085.1|10013.9|9973.9|0
1383224400000|2013-10-31 13:00:00|9979.4|9939.6|9993.4|9953.6|10016.5|9976.5|9957.6|9917.8|0
1383483600000|2013-11-03 13:00:00|10024.2|9984.2|9996.5|9956.5|10043.6|10003.6|9981.3|9941.5|0
1383570000000|2013-11-04 13:00:00|10098.8|10058.4|10107.4|10067|10142.5|10102.1|10068.8|10028.6|0
1383656400000|2013-11-05 13:00:00|10109|10068.6|10123.9|10083.5|10150.6|10110|10097.1|10056.7|0
1383742800000|2013-11-06 13:00:00|10200.5|10159.7|10145.1|10104.7|10200.5|10159.7|10126.5|10086.1|0
1383829200000|2013-11-07 13:00:00|10054.6|10014.4|10054.9|10014.7|10076.6|10036.4|10034.7|9994.7|0
1384088400000|2013-11-10 13:00:00|10172.4|10131.8|10074|10033.8|10172.4|10131.8|10056.8|10016.6|0
1384174800000|2013-11-11 13:00:00|10160|10119.4|10160.8|10120.2|10204|10163.2|10147.4|10106.8|0
1384261200000|2013-11-12 13:00:00|10137.3|10096.9|10069.9|10029.7|10165.2|10124.6|10051.8|10011.6|0
1384347600000|2013-11-13 13:00:00|10155.8|10115.2|10174.5|10133.9|10193.2|10152.6|10091.5|10051.3|0
1384434000000|2013-11-14 13:00:00|10156.6|10116|10212|10171.2|10224.5|10183.7|10126.7|10086.3|0
1384693200000|2013-11-17 13:00:00|10271.3|10230.3|10230|10189.2|10271.4|10230.4|10171|10130.4|0
1384779600000|2013-11-18 13:00:00|10133.2|10092.8|10177.2|10136.6|10177.2|10136.6|10131.4|10091|0
1384866000000|2013-11-19 13:00:00|10122.8|10082.4|10088.1|10047.9|10144.9|10104.5|10062.9|10022.7|0
1384952400000|2013-11-20 13:00:00|10052.6|10012.4|10039.3|9999.3|10104.2|10063.8|10030.1|9990.1|0
1385038800000|2013-11-21 13:00:00|10102.5|10062.1|10096.9|10056.5|10135.5|10095.1|10083.7|10043.5|0
1385298000000|2013-11-24 13:00:00|10129.1|10088.7|10134.1|10093.7|10153.8|10113.2|10122.7|10082.3|0
1385384400000|2013-11-25 13:00:00|10067.4|10027.2|10121.6|10081.2|10124.6|10084.2|10066.8|10026.6|0
1385470800000|2013-11-26 13:00:00|9997.3|9957.3|9950.8|9911|10019.6|9979.6|9949.3|9909.5|0
1385557200000|2013-11-27 13:00:00|9990.6|9950.8|9953.7|9913.9|10020.1|9980.1|9945.2|9905.4|0
1385643600000|2013-11-28 13:00:00|10014.8|9974.8|10003|9963|10026.9|9986.9|9983.8|9944|0
1385902800000|2013-12-01 13:00:00|10041.9|10001.9|9904|9864.4|10041.9|10001.9|9894.4|9855|0
1385989200000|2013-12-02 13:00:00|9863.4|9824|9771.9|9732.9|9865.1|9825.7|9761.3|9722.3|0
1386075600000|2013-12-03 13:00:00|9766.5|9727.5|9868.1|9828.7|9876.8|9837.4|9766.5|9727.5|0
1386162000000|2013-12-04 13:00:00|9952|9912.2|9859.5|9820.1|9967.3|9927.5|9859.5|9820.1|0
1386248400000|2013-12-05 13:00:00|9868.5|9829.1|9840.5|9801.3|9882.2|9842.8|9781.1|9742.1|0
1386507600000|2013-12-08 13:00:00|9929|9889.4|9812.6|9773.4|9930.6|9891|9790.6|9751.6|0
1386594000000|2013-12-09 13:00:00|9877.9|9838.5|9827|9787.8|9914.3|9874.7|9815.7|9776.5|0
1386680400000|2013-12-10 13:00:00|9741.9|9703.1|9730.4|9691.6|9771.4|9732.4|9663|9624.4|0
1386766800000|2013-12-11 13:00:00|9698.7|9659.9|9583.7|9545.5|9727.9|9689.1|9539.1|9501.1|0
1386853200000|2013-12-12 13:00:00|9573|9534.8|9656.1|9617.5|9656.1|9617.5|9561.8|9523.6|0
1387112400000|2013-12-15 13:00:00|9585.2|9547|9650.3|9611.7|9664.9|9626.3|9585.2|9547|0
1387198800000|2013-12-16 13:00:00|9709.2|9670.4|9648|9609.4|9736.8|9698|9621.3|9582.9|0
1387285200000|2013-12-17 13:00:00|9658.2|9619.6|9674.7|9636.1|9717.7|9678.9|9627|9588.6|0
1387371600000|2013-12-18 13:00:00|9829.1|9789.9|9899|9859.4|9899|9859.4|9795|9755.8|0
1387458000000|2013-12-19 13:00:00|9881.6|9842.2|10016.2|9976.2|10025.1|9985.1|9881.6|9842.2|0
1387717200000|2013-12-22 13:00:00|10032.9|9992.9|10006.2|9966.2|10046.1|10005.9|9955.1|9915.3|0
1387803600000|2013-12-23 13:00:00|10048.3|10008.1|10075.2|10035|10076.5|10036.3|10002.7|9962.7|0
1388062800000|2013-12-26 13:00:00|10163.2|10122.6|10120.9|10080.5|10163.2|10122.6|10110.1|10069.7|0
1388322000000|2013-12-29 13:00:00|10209.9|10169.1|10229.1|10188.3|10252.6|10211.6|10207.8|10167|0
1388408400000|2013-12-30 13:00:00|10207.2|10166.4|10224.2|10183.4|10256.6|10215.6|10194.1|10153.5|0
1388581200000|2014-01-01 13:00:00|10294.5|10253.5|10360.1|10318.7|10360.1|10318.7|10264|10223|0
1388667600000|2014-01-02 13:00:00|10266|10225|10252|10211|10266|10225|10204.6|10163.8|0
1388926800000|2014-01-05 13:00:00|10279|10238|10178.8|10138.2|10279|10238|10162.1|10121.5|0
1389013200000|2014-01-06 13:00:00|10141.7|10101.3|10082.9|10042.7|10148.8|10108.2|10067.3|10027.1|0
1389099600000|2014-01-07 13:00:00|10106.8|10066.4|10007.5|9967.5|10112.4|10072|9982.4|9942.6|0
1389186000000|2014-01-08 13:00:00|10007.3|9967.3|9993.9|9954.1|10007.3|9967.3|9953.4|9913.6|0
1389272400000|2014-01-09 13:00:00|9919.5|9879.9|9894.1|9854.7|9922.2|9882.6|9846.8|9807.4|0
1389531600000|2014-01-12 13:00:00|9921.8|9882.2|9926.8|9887.2|9975.6|9935.8|9918.2|9878.6|0
1389618000000|2014-01-13 13:00:00|9840.4|9801.2|9811|9771.8|9862.6|9823.2|9789|9750|0
1389704400000|2014-01-14 13:00:00|9882.1|9842.7|9847.8|9808.4|9899.3|9859.7|9828|9788.8|0
1389790800000|2014-01-15 13:00:00|9997.8|9957.8|10085.4|10045.2|10086.9|10046.7|9994.6|9954.8|0
1389877200000|2014-01-16 13:00:00|10272.5|10231.5|10285.7|10244.7|10292.4|10251.4|10222.6|10181.8|0
1390136400000|2014-01-19 13:00:00|10321.3|10280.1|10321|10279.8|10346|10304.6|10267.2|10226.2|0
1390222800000|2014-01-20 13:00:00|10264.5|10223.5|10283.7|10242.7|10318.1|10276.9|10238.8|10198|0
1390309200000|2014-01-21 13:00:00|10153.6|10113|10184|10143.4|10190.6|10150|10106.3|10065.9|0
1390395600000|2014-01-22 13:00:00|10144.4|10104|10070.6|10030.4|10213.1|10172.3|10039.4|9999.4|0
1390482000000|2014-01-23 13:00:00|10067.7|10027.5|10080.5|10040.3|10166.7|10126.1|10046.5|10006.3|0
1390827600000|2014-01-27 13:00:00|9862.4|9823|9936.5|9896.9|9986.5|9946.7|9861.9|9822.5|0
1390914000000|2014-01-28 13:00:00|10059.6|10019.4|10061.9|10021.7|10061.9|10021.7|9998.7|9958.7|0
1391000400000|2014-01-29 13:00:00|9970.4|9930.6|10028.3|9988.3|10028.3|9988.3|9947.6|9907.8|0
1391086800000|2014-01-30 13:00:00|10000.5|9960.5|10017.9|9977.9|10053.8|10013.6|9973.7|9933.9|0
1391346000000|2014-02-02 13:00:00|9973.2|9933.4|10008|9968|10040.3|10000.3|9959.4|9919.6|0
1391432400000|2014-02-03 13:00:00|9867.5|9828.1|9804.7|9765.5|9882.6|9843.2|9792.7|9753.7|0
1391518800000|2014-02-04 13:00:00|9832.9|9793.7|9771|9732|9853.5|9814.1|9719.1|9680.3|0
1391605200000|2014-02-05 13:00:00|9836|9796.8|9893.9|9854.5|9908.6|9869|9831.9|9792.7|0
1391691600000|2014-02-06 13:00:00|9993.7|9953.9|10037.8|9997.8|10038.3|9998.3|9985.4|9945.6|0
1391950800000|2014-02-09 13:00:00|10127.8|10087.4|10157.5|10116.9|10164.4|10123.8|10121.6|10081.2|0
1392037200000|2014-02-10 13:00:00|10148.9|10108.3|10210.8|10170|10228.3|10187.5|10134.8|10094.4|0
1392123600000|2014-02-11 13:00:00|10314.3|10273.1|10372|10330.6|10381|10339.6|10313.9|10272.7|0
1392210000000|2014-02-12 13:00:00|10439.3|10397.7|10376.6|10335.2|10446|10404.2|10375.3|10333.9|0
1392296400000|2014-02-13 13:00:00|10468.3|10426.5|10476.4|10434.6|10514.2|10472.2|10455.7|10413.9|0
1392555600000|2014-02-16 13:00:00|10581.2|10539|10608|10565.6|10617.8|10575.4|10552.9|10510.7|0
1392642000000|2014-02-17 13:00:00|10703.7|10660.9|10711.7|10668.9|10717.6|10674.8|10649.5|10606.9|0
1392728400000|2014-02-18 13:00:00|10722.9|10680.1|10643.3|10600.9|10766.3|10723.3|10620.4|10578|0
1392814800000|2014-02-19 13:00:00|10690.2|10647.6|10628.6|10586.2|10769.5|10726.5|10602.2|10559.8|0
1392901200000|2014-02-20 13:00:00|10773.9|10730.9|10741.8|10699|10805.2|10762|10721|10678.2|0
1393160400000|2014-02-23 13:00:00|10839.3|10796.1|10778.1|10735.1|10917.6|10874|10769.8|10726.8|0
1393246800000|2014-02-24 13:00:00|10774.9|10731.9|10684.6|10642|10796.4|10753.4|10683.8|10641.2|0
1393333200000|2014-02-25 13:00:00|10600.2|10557.8|10581.9|10539.7|10627|10584.6|10560.1|10517.9|0
1393419600000|2014-02-26 13:00:00|10503.5|10461.5|10473.7|10431.9|10546.1|10504|10457|10415.2|0
1393506000000|2014-02-27 13:00:00|10575|10532.8|10507.9|10465.9|10596.6|10554.2|10497.2|10455.2|0
1393765200000|2014-03-02 13:00:00|10387|10345.6|10327.2|10286|10387|10345.6|10281.5|10240.5|0
1393851600000|2014-03-03 13:00:00|10338.4|10297.2|10349.8|10308.4|10416.1|10374.5|10335.5|10294.3|0
1393938000000|2014-03-04 13:00:00|10379.5|10338.1|10448.8|10407|10448.8|10407|10376|10334.6|0
1394024400000|2014-03-05 13:00:00|10360.8|10319.4|10419.6|10378|10454.3|10412.5|10348.1|10306.7|0
1394110800000|2014-03-06 13:00:00|10443.3|10401.7|10456|10414.2|10489.1|10447.3|10425.7|10384.1|0
1394370000000|2014-03-09 13:00:00|10221.7|10180.9|10038.9|9998.9|10226.6|10185.8|10038.1|9998.1|0
1394456400000|2014-03-10 13:00:00|9998.8|9958.8|9978.1|9938.3|10088.3|10048.1|9972.3|9932.5|0
1394542800000|2014-03-11 13:00:00|9927.6|9888|10014.1|9974.1|10019|9979|9879.9|9840.5|0
1394629200000|2014-03-12 13:00:00|10105.8|10065.4|10183.4|10142.8|10201.1|10160.3|10102.2|10061.8|0
1394715600000|2014-03-13 13:00:00|9978.6|9938.8|9967.3|9927.5|10042.3|10002.3|9961.3|9921.5|0
1394974800000|2014-03-16 13:00:00|10000|9960|9936.5|9896.9|10002.4|9962.4|9901.3|9861.7|0
1395061200000|2014-03-17 13:00:00|9999.2|9959.2|9986.9|9947.1|10039|9999|9981.3|9941.5|0
1395147600000|2014-03-18 13:00:00|9965.3|9925.5|9969.8|9930|10027.4|9987.4|9952.9|9913.1|0
1395234000000|2014-03-19 13:00:00|9910.2|9870.6|9781.3|9742.3|9910.2|9870.6|9763.6|9724.6|0
1395320400000|2014-03-20 13:00:00|9843.1|9803.9|9880.2|9840.8|9883.2|9843.8|9833.6|9794.4|0
1395579600000|2014-03-23 13:00:00|9846.2|9806.8|9910.8|9871.2|9939.6|9900|9828.6|9789.4|0
1395666000000|2014-03-24 13:00:00|9837.6|9798.4|9911|9871.4|9916|9876.4|9818.4|9779.2|0
1395752400000|2014-03-25 13:00:00|10051.1|10010.9|10059.3|10019.1|10085.1|10044.9|10020.4|9980.4|0
1395838800000|2014-03-26 13:00:00|9883.4|9844|9924.9|9885.3|9925.9|9886.3|9863.3|9823.9|0
1395925200000|2014-03-27 13:00:00|9934|9894.4|9984.3|9944.5|9987.2|9947.4|9880.4|9841|0
1396184400000|2014-03-30 13:00:00|10069.6|10029.4|10068.2|10028|10093.2|10053|10044.6|10004.6|0
1396270800000|2014-03-31 13:00:00|10044.7|10004.7|10126.9|10086.5|10154.9|10114.3|9948.3|9908.5|0
1396357200000|2014-04-01 13:00:00|10188.7|10148.1|10200.3|10159.5|10225.9|10185.1|10166.4|10125.8|0
1396443600000|2014-04-02 13:00:00|10260|10219|10184.8|10144.2|10268.4|10227.4|10179.2|10138.6|0
1396530000000|2014-04-03 13:00:00|10199.2|10158.4|10236.1|10195.3|10236.6|10195.8|10168.5|10127.9|0
1396792800000|2014-04-06 14:00:00|10203.8|10163|10254.4|10213.4|10254.4|10213.4|10188|10147.4|0
1396879200000|2014-04-07 14:00:00|10230.9|10190.1|10305.5|10264.3|10326.8|10285.6|10197.9|10157.1|0
1396965600000|2014-04-08 14:00:00|10401.3|10359.7|10410.9|10369.3|10446.4|10404.6|10384.7|10343.3|0
1397052000000|2014-04-09 14:00:00|10480.8|10439|10349.9|10308.5|10480.8|10439|10341.3|10300.1|0
1397138400000|2014-04-10 14:00:00|10238.5|10197.7|10255.9|10214.9|10283.3|10242.3|10226.2|10185.4|0
1397397600000|2014-04-13 14:00:00|10208.3|10167.5|10180.3|10139.7|10227.1|10186.3|10160.5|10119.9|0
1397484000000|2014-04-14 14:00:00|10260.9|10219.9|10206.4|10165.6|10260.9|10219.9|10193.7|10153.1|0
1397570400000|2014-04-15 14:00:00|10208.6|10167.8|10240.6|10199.8|10253.4|10212.4|10152.1|10111.5|0
1397656800000|2014-04-16 14:00:00|10239.8|10199|10252.7|10211.7|10283.1|10242.1|10215.5|10174.7|0
1398088800000|2014-04-21 14:00:00|10216.9|10176.1|10232.9|10192.1|10280.2|10239.2|10213.4|10172.6|0
1398175200000|2014-04-22 14:00:00|10251|10210|10272.7|10231.7|10288.2|10247.2|10244.7|10203.9|0
1398261600000|2014-04-23 14:00:00|10329.4|10288.2|10318.7|10277.5|10358.9|10317.5|10308.5|10267.3|0
1398607200000|2014-04-27 14:00:00|10302.7|10261.5|10220.5|10179.7|10332.8|10291.6|10213.1|10172.3|0
1398693600000|2014-04-28 14:00:00|10208.4|10167.6|10121.1|10080.7|10210.6|10169.8|10073|10032.8|0
1398780000000|2014-04-29 14:00:00|10192.4|10151.8|10175.9|10135.3|10198.5|10157.7|10118.3|10077.9|0
1398866400000|2014-04-30 14:00:00|10182.8|10142.2|10044.6|10004.6|10182.8|10142.2|10040|10000|0
1398952800000|2014-05-01 14:00:00|10032.5|9992.5|10021.5|9981.5|10040.7|10000.7|9981.9|9942.1|0
1399212000000|2014-05-04 14:00:00|10139.4|10099|10127.9|10087.5|10147.6|10107|10083.3|10043.1|0
1399298400000|2014-05-05 14:00:00|10170.4|10129.8|10135.9|10095.5|10178.9|10138.3|10076.7|10036.5|0
1399384800000|2014-05-06 14:00:00|10092.4|10052.2|9987.5|9947.7|10092.4|10052.2|9984|9944.2|0
1399471200000|2014-05-07 14:00:00|10099.4|10059|10112|10071.6|10135.4|10095|10072.1|10031.9|0
1399557600000|2014-05-08 14:00:00|10047.7|10007.5|10051.2|10011|10073.4|10033.2|10007.3|9967.3|0
1399816800000|2014-05-11 14:00:00|10014.2|9974.2|10002.4|9962.4|10019.8|9979.8|9926.3|9886.7|0
1399903200000|2014-05-12 14:00:00|10179.7|10139.1|10174.3|10133.7|10221.8|10181|10161.6|10121|0
1399989600000|2014-05-13 14:00:00|10235.9|10195.1|10223.3|10182.5|10246.4|10205.4|10178.6|10138|0
1400076000000|2014-05-14 14:00:00|10219.6|10178.8|10220.8|10180|10267.5|10226.5|10185|10144.4|0
1400162400000|2014-05-15 14:00:00|10191.3|10150.7|10122.1|10081.7|10219|10178.2|10103.9|10063.5|0
1400421600000|2014-05-18 14:00:00|10018.7|9978.7|9956.4|9916.6|10030.5|9990.5|9939|9899.4|0
1400508000000|2014-05-19 14:00:00|9920.8|9881.2|9969.7|9929.9|10003.2|9963.2|9873.6|9834.2|0
1400594400000|2014-05-20 14:00:00|9844|9804.8|9878.6|9839.2|9880.4|9841|9792.1|9753.1|0
1400680800000|2014-05-21 14:00:00|9967.2|9927.4|10074|10033.8|10096.5|10056.1|9921.8|9882.2|0
1400767200000|2014-05-22 14:00:00|10083.4|10043.2|10028.5|9988.5|10083.4|10043.2|10023.8|9983.8|0
1401026400000|2014-05-25 14:00:00|10072.5|10032.3|10091.2|10051|10096.3|10055.9|10048.2|10008|0
1401112800000|2014-05-26 14:00:00|10127.6|10087.2|10116|10075.6|10152.8|10112.2|10090|10049.8|0
1401199200000|2014-05-27 14:00:00|10086.3|10046.1|10148.2|10107.6|10163.9|10123.3|10086.3|10046.1|0
1401285600000|2014-05-28 14:00:00|10004.2|9964.2|10007.3|9967.3|10048.7|10008.5|9989.6|9949.8|0
1401372000000|2014-05-29 14:00:00|10000.5|9960.5|9890.7|9851.3|10000.5|9960.5|9890.7|9851.3|0
1401631200000|2014-06-01 14:00:00|9769.7|9730.7|9840.6|9801.4|9854.2|9814.8|9742.6|9703.8|0
1401717600000|2014-06-02 14:00:00|9907.1|9867.5|9796.5|9757.3|9917.7|9878.1|9793.3|9754.3|0
1401804000000|2014-06-03 14:00:00|9798.2|9759|9748.4|9709.4|9798.2|9759|9726.5|9687.7|0
1401890400000|2014-06-04 14:00:00|9784|9745|9758.4|9719.4|9790.6|9751.6|9706.6|9667.8|0
1401976800000|2014-06-05 14:00:00|9759|9720|9774.5|9735.5|9785.8|9746.8|9745.2|9706.2|0
1402322400000|2014-06-09 14:00:00|9845.1|9805.7|9788.4|9749.4|9849.1|9809.7|9778|9739|0
1402408800000|2014-06-10 14:00:00|9740.5|9701.7|9712.1|9673.3|9760.3|9721.3|9699.3|9660.5|0
1402495200000|2014-06-11 14:00:00|9688|9649.4|9647.8|9609.2|9708.1|9669.3|9640.6|9602.2|0
1402581600000|2014-06-12 14:00:00|9528.9|9490.9|9508|9470|9538.1|9500.1|9469.5|9431.7|0
1402840800000|2014-06-15 14:00:00|9495.9|9457.9|9583.7|9545.5|9592.1|9553.9|9477|9439.2|0
1402927200000|2014-06-16 14:00:00|9520|9482|9510.2|9472.2|9537|9499|9489.4|9451.6|0
1403013600000|2014-06-17 14:00:00|9525.6|9487.6|9554.2|9516|9570.9|9532.7|9515.2|9477.2|0
1403100000000|2014-06-18 14:00:00|9679.4|9640.8|9796.4|9757.2|9824.7|9785.5|9661.9|9623.3|0
1403186400000|2014-06-19 14:00:00|9787.6|9748.6|9715.7|9676.9|9838.7|9799.5|9694.1|9655.5|0
1403445600000|2014-06-22 14:00:00|9773|9734|9845.2|9805.8|9882.1|9842.7|9747.8|9708.8|0
1403532000000|2014-06-23 14:00:00|9845.1|9805.7|9828|9788.8|9860.7|9821.3|9795.2|9756|0
1403618400000|2014-06-24 14:00:00|9705.4|9666.6|9763.1|9724.1|9763.1|9724.1|9672.9|9634.3|0
1403704800000|2014-06-25 14:00:00|9766|9727|9837.8|9798.6|9853.8|9814.4|9751.2|9712.2|0
1403791200000|2014-06-26 14:00:00|9866.1|9826.7|9844.8|9805.4|9917.2|9877.6|9829.2|9790|0
1404050400000|2014-06-29 14:00:00|9811.4|9772.2|9747.7|9708.7|9815.2|9776|9746.2|9707.2|0
1404136800000|2014-06-30 14:00:00|9803.2|9764|9758.3|9719.3|9817.9|9778.7|9742|9703.2|0
1404223200000|2014-07-01 14:00:00|9918.7|9879.1|9923.1|9883.5|9931.9|9892.3|9879.7|9840.3|0
1404309600000|2014-07-02 14:00:00|10008.9|9968.9|10076.2|10036|10076.2|10036|9996.2|9956.2|0
1404396000000|2014-07-03 14:00:00|10199|10158.2|10153.2|10112.6|10212.8|10172|10148.4|10107.8|0
1404655200000|2014-07-06 14:00:00|10202.8|10162|10129.7|10089.3|10202.8|10162|10087.5|10047.3|0
1404741600000|2014-07-07 14:00:00|10094.8|10054.6|10116|10075.6|10121.7|10081.3|10072.7|10032.5|0
1404828000000|2014-07-08 14:00:00|10046.4|10006.2|10011.8|9971.8|10063.2|10023|9995.5|9955.5|0
1404914400000|2014-07-09 14:00:00|10055.9|10015.7|10087.1|10046.9|10094|10053.8|10030.9|9990.9|0
1405000800000|2014-07-10 14:00:00|10025.6|9985.6|10097.7|10057.3|10125.4|10085|10017.1|9977.1|0
1405260000000|2014-07-13 14:00:00|10119.8|10079.4|10139|10098.6|10166.3|10125.7|10111.8|10071.4|0
1405346400000|2014-07-14 14:00:00|10167|10126.4|10152.9|10112.3|10214.7|10173.9|10119.5|10079.1|0
1405432800000|2014-07-15 14:00:00|10227.6|10186.8|10242.3|10201.5|10249.1|10208.1|10171.2|10130.6|0
1405519200000|2014-07-16 14:00:00|10402.7|10361.1|10363.4|10322|10433|10391.4|10355.5|10314.1|0
1405605600000|2014-07-17 14:00:00|10255.8|10214.8|10301.1|10259.9|10341.2|10300|10252.6|10211.6|0
1405864800000|2014-07-20 14:00:00|10296.9|10255.7|10295.2|10254.2|10331.1|10289.9|10280.9|10239.9|0
1405951200000|2014-07-21 14:00:00|10305.1|10263.9|10362.6|10321.2|10365.8|10324.4|10283.2|10242.2|0
1406037600000|2014-07-22 14:00:00|10474.9|10433.1|10446.7|10404.9|10524.2|10482.2|10438.8|10397.2|0
1406124000000|2014-07-23 14:00:00|10399.7|10358.1|10446.4|10404.6|10458.6|10416.8|10386.7|10345.3|0
1406210400000|2014-07-24 14:00:00|10414|10372.4|10414.2|10372.6|10422.3|10380.7|10379.2|10337.8|0
1406469600000|2014-07-27 14:00:00|10405.1|10363.5|10460.7|10418.9|10464.4|10422.6|10363.6|10322.2|0
1406556000000|2014-07-28 14:00:00|10421.4|10379.8|10474.6|10432.8|10482.8|10441|10405.7|10364.1|0
1406642400000|2014-07-29 14:00:00|10512.1|10470.1|10499.4|10457.4|10554.9|10512.7|10490.2|10448.4|0
1406728800000|2014-07-30 14:00:00|10434.4|10392.8|10465.7|10423.9|10518.7|10476.7|10434.4|10392.8|0
1406815200000|2014-07-31 14:00:00|10321.5|10280.3|10327.5|10286.3|10363.1|10321.7|10312.3|10271.1|0
1407074400000|2014-08-03 14:00:00|10296.4|10255.2|10339.4|10298.2|10339.4|10298.2|10266.9|10225.9|0
1407160800000|2014-08-04 14:00:00|10338.6|10297.4|10258.9|10217.9|10345|10303.8|10239.1|10198.3|0
1407247200000|2014-08-05 14:00:00|10222|10181.2|10286.2|10245.2|10304.3|10263.1|10217.3|10176.5|0
1407333600000|2014-08-06 14:00:00|10325.8|10284.6|10373.9|10332.5|10375.6|10334.2|10282.8|10241.8|0
1407420000000|2014-08-07 14:00:00|10282.8|10241.8|10221.4|10180.6|10318.3|10277.1|10176.7|10136.1|0
1407679200000|2014-08-10 14:00:00|10277.5|10236.5|10262.1|10221.1|10297.6|10256.4|10239.7|10198.9|0
1407765600000|2014-08-11 14:00:00|10348.6|10307.2|10394.5|10353.1|10404.4|10362.8|10342.8|10301.6|0
1407852000000|2014-08-12 14:00:00|10299.7|10258.5|10266.2|10225.2|10348.2|10306.8|10255.4|10214.4|0
1407938400000|2014-08-13 14:00:00|10272.1|10231.1|10262|10221|10296.4|10255.2|10209.4|10168.6|0
1408024800000|2014-08-14 14:00:00|10240.1|10199.3|10394|10352.6|10394|10352.6|10224.8|10184|0
1408284000000|2014-08-17 14:00:00|10416.8|10375.2|10401.5|10359.9|10419.3|10377.7|10385.5|10344.1|0
1408370400000|2014-08-18 14:00:00|10480.6|10438.8|10553.7|10511.5|10575.4|10533.2|10466.8|10425|0
1408456800000|2014-08-19 14:00:00|10354.2|10312.8|10354.2|10312.8|10372.3|10330.9|10320.4|10279.2|0
1408543200000|2014-08-20 14:00:00|10443.2|10401.6|10321.3|10280.1|10446|10404.2|10315.7|10274.5|0
1408629600000|2014-08-21 14:00:00|10309.1|10267.9|10285|10244|10314.8|10273.6|10260.8|10219.8|0
1408888800000|2014-08-24 14:00:00|10177.5|10136.9|10163|10122.4|10201.9|10161.1|10155.4|10114.8|0
1408975200000|2014-08-25 14:00:00|10140.3|10099.9|10138.3|10097.9|10155.8|10115.2|10110.2|10069.8|0
1409061600000|2014-08-26 14:00:00|10175|10134.4|10200|10159.2|10230.6|10189.8|10175|10134.4|0
1409148000000|2014-08-27 14:00:00|10175|10134.4|10097.4|10057|10188.8|10148.2|10092.6|10052.4|0
1409234400000|2014-08-28 14:00:00|10000.2|9960.2|10048.3|10008.1|10056.2|10016|9995|9955.1|0
1409493600000|2014-08-31 14:00:00|10100.7|10060.3|10060.2|10020|10131|10090.6|10053.9|10013.7|0
1409580000000|2014-09-01 14:00:00|10013.9|9973.9|10082.3|10042.1|10082.3|10042.1|9986.9|9947.1|0
1409666400000|2014-09-02 14:00:00|9981.5|9941.7|9959.1|9919.3|10023.4|9983.4|9953.5|9913.7|0
1409752800000|2014-09-03 14:00:00|9932.4|9892.8|9897.5|9857.9|9960.4|9920.6|9892.1|9852.7|0
1409839200000|2014-09-04 14:00:00|9842.7|9803.5|9789.1|9750.1|9864.4|9825|9763.9|9724.9|0
1410098400000|2014-09-07 14:00:00|9799.8|9760.6|9799.3|9760.1|9839.1|9799.9|9777.9|9738.9|0
1410184800000|2014-09-08 14:00:00|9758.7|9719.7|9887.8|9848.4|9890.3|9850.9|9758.7|9719.7|0
1410271200000|2014-09-09 14:00:00|9818|9778.8|9806.9|9767.7|9826.3|9787.1|9787.9|9748.9|0
1410357600000|2014-09-10 14:00:00|9845.1|9805.7|9736.3|9697.5|9845.9|9806.5|9732.9|9694.1|0
1410444000000|2014-09-11 14:00:00|9773.8|9734.8|9802.9|9763.7|9802.9|9763.7|9757.4|9718.4|0
1410703200000|2014-09-14 14:00:00|9759.8|9720.8|9791.7|9752.7|9847.5|9808.1|9759.4|9720.4|0
1410789600000|2014-09-15 14:00:00|9821.9|9782.7|9765.2|9726.2|9830.3|9791.1|9754.3|9715.3|0
1410876000000|2014-09-16 14:00:00|9828.2|9789|9797.7|9758.5|9866.7|9827.3|9774.6|9735.6|0
1410962400000|2014-09-17 14:00:00|9762.9|9723.9|9714|9675.2|9762.9|9723.9|9640.1|9601.7|0
1411048800000|2014-09-18 14:00:00|9726.8|9688|9701.7|9662.9|9742.5|9703.7|9658.8|9620.2|0
1411308000000|2014-09-21 14:00:00|9631.5|9593.1|9495.8|9457.8|9634.2|9595.8|9448.1|9410.3|0
1411394400000|2014-09-22 14:00:00|9425.8|9388.2|9560.9|9522.7|9562.2|9524|9373.1|9335.7|0
1411480800000|2014-09-23 14:00:00|9493.8|9456|9499.8|9461.8|9546.9|9508.7|9467.3|9429.5|0
1411567200000|2014-09-24 14:00:00|9594.3|9555.9|9546.9|9508.7|9615.7|9577.3|9523.2|9485.2|0
1411653600000|2014-09-25 14:00:00|9379.1|9341.7|9390.7|9353.3|9440.6|9403|9359|9321.6|0
1411912800000|2014-09-28 14:00:00|9347.4|9310|9302.4|9265.2|9366.3|9328.9|9290.7|9253.7|0
1411999200000|2014-09-29 14:00:00|9322.8|9285.6|9284.1|9247.1|9325.5|9288.3|9248.4|9211.4|0
1412085600000|2014-09-30 14:00:00|9218.7|9181.9|9287.6|9250.6|9315.2|9278|9218.1|9181.3|0
1412172000000|2014-10-01 14:00:00|9191.3|9154.7|9266.1|9229.1|9267.2|9230.2|9191.3|9154.7|0
1412258400000|2014-10-02 14:00:00|9186.3|9149.7|9220.1|9183.3|9222.6|9185.8|9135.5|9099.1|0
1412514000000|2014-10-05 13:00:00|9111.8|9075.4|9055.8|9019.6|9114.2|9077.8|9047.6|9011.4|0
1412600400000|2014-10-06 13:00:00|9213.4|9176.6|9183.5|9146.9|9243.9|9206.9|9066.7|9030.5|0
1412686800000|2014-10-07 13:00:00|8995|8959|9070.4|9034.2|9094.3|9057.9|8989.8|8954|0
1412773200000|2014-10-08 13:00:00|9142.1|9105.7|9181.3|9144.7|9226.4|9189.6|9142.1|9105.7|0
1412859600000|2014-10-09 13:00:00|8946.3|8910.5|8933.4|8897.8|8967.1|8931.3|8899.3|8863.7|0
1413118800000|2014-10-12 13:00:00|8833.8|8798.6|8960.9|8925.1|8992.2|8956.4|8830.7|8795.5|0
1413205200000|2014-10-13 13:00:00|9003.5|8967.5|9187.4|9150.8|9217.4|9180.6|8999.2|8963.2|0
1413291600000|2014-10-14 13:00:00|9227.9|9191.1|9240.1|9203.3|9325.3|9288.1|9199.6|9162.8|0
1413378000000|2014-10-15 13:00:00|9090.2|9054|9102.4|9066|9144.9|9108.3|9025|8989|0
1413464400000|2014-10-16 13:00:00|9159|9122.4|9118.5|9082.1|9166.4|9129.8|9103.8|9067.4|0
1413723600000|2014-10-19 13:00:00|9240.3|9203.5|9214.3|9177.5|9245.9|9208.9|9184.9|9148.3|0
1413810000000|2014-10-20 13:00:00|9204.3|9167.5|9212.2|9175.4|9269|9232|9204.3|9167.5|0
1413896400000|2014-10-21 13:00:00|9361.3|9323.9|9404.9|9367.3|9408.4|9370.8|9342.7|9305.5|0
1413982800000|2014-10-22 13:00:00|9256.5|9219.5|9232.7|9195.9|9291.2|9254.2|9225.9|9189.1|0
1414069200000|2014-10-23 13:00:00|9250.1|9213.1|9261.5|9224.5|9284.3|9247.3|9199.2|9162.4|0
1414328400000|2014-10-26 13:00:00|9250.3|9213.3|9222.1|9185.3|9280.2|9243.2|9218.6|9181.8|0
1414414800000|2014-10-27 13:00:00|9148.2|9111.6|9144.2|9107.6|9165.3|9128.7|9101.8|9065.4|0
1414501200000|2014-10-28 13:00:00|9222.5|9185.7|9269.9|9232.9|9294.3|9257.1|9221.7|9184.9|0
1414587600000|2014-10-29 13:00:00|9190.3|9153.7|9200|9163.2|9228|9191.2|9168.4|9131.8|0
1414674000000|2014-10-30 13:00:00|9220.9|9184.1|9284.9|9247.9|9296.3|9259.1|9212.4|9175.6|0
1414933200000|2014-11-02 13:00:00|9264|9227|9199.2|9162.4|9269.1|9232.1|9196.8|9160|0
1415019600000|2014-11-03 13:00:00|9234.9|9198.1|9266.1|9229.1|9294.4|9257.2|9228.1|9191.3|0
1415106000000|2014-11-04 13:00:00|9223.5|9186.7|9222.6|9185.8|9230.9|9194.1|9156.7|9120.1|0
1415192400000|2014-11-05 13:00:00|9268.1|9231.1|9170.7|9134.1|9275.1|9238.1|9144.6|9108|0
1415278800000|2014-11-06 13:00:00|9277.6|9240.6|9338.5|9301.3|9342.5|9305.3|9244|9207|0
1415538000000|2014-11-09 13:00:00|9433.2|9395.6|9415.5|9377.9|9466|9428.2|9408.8|9371.2|0
1415624400000|2014-11-10 13:00:00|9354.9|9317.5|9313.8|9276.6|9356.5|9319.1|9276.5|9239.5|0
1415710800000|2014-11-11 13:00:00|9229.6|9192.8|9138.7|9102.3|9230|9193.2|9119.7|9083.3|0
1415797200000|2014-11-12 13:00:00|9163.3|9126.7|9158.7|9122.1|9174.7|9138.1|9117.6|9081.2|0
1415883600000|2014-11-13 13:00:00|9104.9|9068.5|9172.3|9135.7|9176.2|9139.6|9090.4|9054.2|0
1416142800000|2014-11-16 13:00:00|9228.2|9191.4|9173.5|9136.9|9287.2|9250.2|9152.5|9115.9|0
1416229200000|2014-11-17 13:00:00|9213.3|9176.5|9128.8|9092.4|9218.5|9181.7|9109.4|9073|0
1416315600000|2014-11-18 13:00:00|9090.8|9054.6|9025.4|8989.4|9105.2|9068.8|9022.8|8986.8|0
1416402000000|2014-11-19 13:00:00|8897.5|8861.9|8812.7|8777.5|8908.2|8872.6|8798.8|8763.6|0
1416488400000|2014-11-20 13:00:00|8856|8820.6|8788.3|8753.3|8863.2|8827.8|8754|8719|0
1416747600000|2014-11-23 13:00:00|9084.6|9048.4|9070.9|9034.7|9098.9|9062.5|9057.9|9021.7|0
1416834000000|2014-11-24 13:00:00|8976.9|8941.1|8917|8881.4|8994.4|8958.4|8872.8|8837.4|0
1416920400000|2014-11-25 13:00:00|9008.2|8972.2|9012.1|8976.1|9056.8|9020.6|8973.5|8937.7|0
1417006800000|2014-11-26 13:00:00|8985.8|8950|8933.3|8897.7|9017|8981|8931.3|8895.7|0
1417093200000|2014-11-27 13:00:00|8765.8|8730.8|8793|8757.8|8806.5|8771.3|8715.7|8680.9|0
1417352400000|2014-11-30 13:00:00|8703.7|8668.9|8372.4|8339|8707.1|8672.3|8355.4|8322|0
1417438800000|2014-12-01 13:00:00|8525.4|8491.4|8609.1|8574.7|8624.9|8590.5|8510.6|8476.6|0
1417525200000|2014-12-02 13:00:00|8567.4|8533.2|8646.5|8611.9|8710.1|8675.3|8567.4|8533.2|0
1417611600000|2014-12-03 13:00:00|8726.1|8691.3|8805.7|8770.5|8805.7|8770.5|8686.6|8652|0
1417698000000|2014-12-04 13:00:00|8786.4|8751.4|8710.4|8675.6|8816.6|8781.4|8655.7|8621.1|0
1417957200000|2014-12-07 13:00:00|8680.2|8645.6|8701.4|8666.6|8746.8|8711.8|8652.1|8617.5|0
1418043600000|2014-12-08 13:00:00|8563.9|8529.7|8452.9|8419.1|8579.3|8545.1|8434.8|8401.2|0
1418130000000|2014-12-09 13:00:00|8518.1|8484.1|8563.9|8529.7|8572.8|8538.6|8416.9|8383.3|0
1418216400000|2014-12-10 13:00:00|8354.7|8321.3|8446.2|8412.4|8483.8|8450|8349.5|8316.1|0
1418302800000|2014-12-11 13:00:00|8335.3|8302.1|8326.4|8293.2|8382.4|8349|8309.2|8276|0
1418562000000|2014-12-14 13:00:00|8200.3|8167.5|8294.7|8261.5|8328.7|8295.5|8125.4|8093|0
1418648400000|2014-12-15 13:00:00|8118.8|8086.4|8121.4|8089|8160.3|8127.7|8091.8|8059.4|0
1418734800000|2014-12-16 13:00:00|8171.4|8138.8|8201.8|8169|8234.9|8202.1|8143.7|8111.1|0
1418821200000|2014-12-17 13:00:00|8368.6|8335.2|8334|8300.8|8420.2|8386.6|8303.6|8270.4|0
1418907600000|2014-12-18 13:00:00|8523.9|8489.9|8551.7|8517.5|8628|8593.6|8479.9|8446.1|0
1419166800000|2014-12-21 13:00:00|8758.4|8723.4|8795.7|8760.5|8812.4|8777.2|8730.5|8695.7|0
1419253200000|2014-12-22 13:00:00|8688.9|8654.3|8599.4|8565|8726.4|8691.6|8591.4|8557.2|0
1419339600000|2014-12-23 13:00:00|8599.9|8565.5|8597.3|8562.9|8631.8|8597.4|8586.8|8552.6|0
1419771600000|2014-12-28 13:00:00|8697.1|8662.3|8778|8743|8791.1|8756.1|8684.2|8649.6|0
1419858000000|2014-12-29 13:00:00|8771|8736|8767.1|8732.1|8824.2|8789|8702.3|8667.5|0
1419944400000|2014-12-30 13:00:00|8737.1|8702.3|8721.9|8687.1|8793.9|8758.7|8702.1|8667.3|0
1420117200000|2015-01-01 13:00:00|8664.7|8630.1|8814.3|8779.1|8825.3|8790.1|8664.7|8630.1|0
1420376400000|2015-01-04 13:00:00|8776.4|8741.4|8832.8|8797.6|8851.4|8816|8776.4|8741.4|0
1420462800000|2015-01-05 13:00:00|8619.8|8585.4|8636.2|8601.8|8636.2|8601.8|8549.1|8514.9|0
1420549200000|2015-01-06 13:00:00|8583.1|8548.9|8619.9|8585.5|8632.6|8598.2|8552.2|8518|0
1420635600000|2015-01-07 13:00:00|8623.4|8589|8636.2|8601.8|8683.7|8649.1|8616.5|8582.1|0
1420722000000|2015-01-08 13:00:00|8788.8|8753.8|8839.1|8803.9|8855.9|8820.5|8757.3|8722.3|0
1420981200000|2015-01-11 13:00:00|8719.7|8684.9|8708.4|8673.6|8785.2|8750.2|8708.4|8673.6|0
1421067600000|2015-01-12 13:00:00|8609.1|8574.7|8628.1|8593.7|8683.8|8649.2|8595.9|8561.5|0
1421154000000|2015-01-13 13:00:00|8532.5|8498.5|8411.1|8377.5|8563.2|8529|8389.6|8356.2|0
1421240400000|2015-01-14 13:00:00|8297.3|8264.1|8277.1|8244.1|8322.9|8289.7|8215.2|8182.4|0
1421326800000|2015-01-15 13:00:00|8348|8314.6|8253.1|8220.1|8400.3|8366.7|8226.4|8193.6|0
1421586000000|2015-01-18 13:00:00|8508.4|8474.4|8383.9|8350.5|8531.8|8497.8|8368.1|8334.7|0
1421672400000|2015-01-19 13:00:00|8401.5|8367.9|8343.5|8310.1|8401.5|8367.9|8267.9|8234.9|0
1421758800000|2015-01-20 13:00:00|8480|8446.2|8509.2|8475.2|8519.4|8485.4|8473.3|8439.5|0
1421845200000|2015-01-21 13:00:00|8631.7|8597.3|8625.2|8590.8|8668.7|8634.1|8603.3|8568.9|0
1421931600000|2015-01-22 13:00:00|8766.4|8731.4|8761.4|8726.4|8792.8|8757.6|8736|8701.2|0
1422277200000|2015-01-26 13:00:00|8611.3|8576.9|8700.3|8665.5|8722.5|8687.7|8601.9|8567.5|0
1422363600000|2015-01-27 13:00:00|8690.7|8656.1|8722.6|8687.8|8778.4|8743.4|8675.7|8641.1|0
1422450000000|2015-01-28 13:00:00|8658.4|8623.8|8761.5|8726.5|8772.7|8737.7|8656.6|8622|0
1422536400000|2015-01-29 13:00:00|8821|8785.8|8846.7|8811.3|8884.1|8848.7|8779.9|8744.9|0
1422795600000|2015-02-01 13:00:00|8884.5|8849.1|8899.4|8863.8|8951|8915.2|8871.6|8836.2|0
1422882000000|2015-02-02 13:00:00|9020.4|8984.4|9121|9084.6|9122.6|9086.2|8988.7|8952.9|0
1422968400000|2015-02-03 13:00:00|9391.9|9354.5|9414.5|9376.9|9415.6|9378|9336.6|9299.4|0
1423054800000|2015-02-04 13:00:00|9298.2|9261|9331|9293.8|9359.6|9322.2|9270.8|9233.8|0
1423141200000|2015-02-05 13:00:00|9400.4|9362.8|9384.5|9347.1|9403.1|9365.5|9349.8|9312.4|0
1423400400000|2015-02-08 13:00:00|9243|9206.2|9279.9|9242.9|9315.3|9278.1|9237.2|9200.4|0
1423486800000|2015-02-09 13:00:00|9342.9|9305.7|9295.8|9258.6|9362.2|9324.8|9262.3|9225.3|0
1423573200000|2015-02-10 13:00:00|9249.2|9212.2|9178.7|9142.1|9271|9234|9168.8|9132.2|0
1423659600000|2015-02-11 13:00:00|9231.9|9195.1|9161.4|9124.8|9271.2|9234.2|9136.5|9100.1|0
1423746000000|2015-02-12 13:00:00|9397.6|9360|9525.6|9487.6|9560.2|9522|9365.9|9328.5|0
1424005200000|2015-02-15 13:00:00|9651.6|9613|9569|9530.8|9654.4|9615.8|9516.1|9478.1|0
1424091600000|2015-02-16 13:00:00|9601.9|9563.5|9578.3|9540.1|9659.8|9621.2|9568.3|9530.1|0
1424178000000|2015-02-17 13:00:00|9659.8|9621.2|9697.4|9658.6|9706.4|9667.6|9612.4|9574|0
1424264400000|2015-02-18 13:00:00|9684.2|9645.6|9614.3|9575.9|9730.6|9691.8|9605.3|9566.9|0
1424350800000|2015-02-19 13:00:00|9611.1|9572.7|9589.4|9551.2|9649.1|9610.5|9585.9|9547.7|0
1424610000000|2015-02-22 13:00:00|9557.3|9519.1|9580.8|9542.6|9612.6|9574.2|9529.3|9491.3|0
1424696400000|2015-02-23 13:00:00|9571.3|9533.1|9688.7|9650.1|9714.2|9675.4|9569.5|9531.3|0
1424782800000|2015-02-24 13:00:00|9778.6|9739.6|9812.7|9773.5|9855.8|9816.4|9757|9718|0
1424869200000|2015-02-25 13:00:00|9762.4|9723.4|9792.6|9753.6|9809.4|9770.2|9757.1|9718.1|0
1424955600000|2015-02-26 13:00:00|9791|9752|9870.6|9831.2|9880.4|9841|9775.9|9736.9|0
1425214800000|2015-03-01 13:00:00|9886.3|9846.9|9973.2|9933.4|10003|9963|9886.3|9846.9|0
1425301200000|2015-03-02 13:00:00|9916.7|9877.1|9819.2|9780|9923.5|9883.9|9774.8|9735.8|0
1425387600000|2015-03-03 13:00:00|9778.3|9739.3|9730.8|9692|9790.7|9751.7|9700.7|9661.9|0
1425474000000|2015-03-04 13:00:00|9628.8|9590.4|9663.2|9624.6|9673.4|9634.8|9575|9536.8|0
1425560400000|2015-03-05 13:00:00|9593.9|9555.7|9569.1|9530.9|9603|9564.6|9522.7|9484.7|0
1425819600000|2015-03-08 13:00:00|9376.6|9339.2|9393.8|9356.3|9471.6|9433.8|9376.6|9339.2|0
1425906000000|2015-03-09 13:00:00|9387.5|9350.1|9359.5|9322.1|9405|9367.4|9333.7|9296.5|0
1425992400000|2015-03-10 13:00:00|9058.3|9022.1|9112.5|9076.1|9131|9094.6|9035.2|8999.2|0
1426078800000|2015-03-11 13:00:00|9066.1|9029.9|9116.5|9080.1|9145.7|9109.1|9066.1|9029.9|0
1426165200000|2015-03-12 13:00:00|9051.2|9015|9042.5|9006.5|9068.8|9032.6|9008|8972|0
1426424400000|2015-03-15 13:00:00|8905.7|8870.1|8980.4|8944.6|8995.5|8959.5|8888.6|8853.2|0
1426510800000|2015-03-16 13:00:00|9063.9|9027.7|9035.5|8999.5|9072|9035.8|9009.1|8973.1|0
1426597200000|2015-03-17 13:00:00|9028.7|8992.7|9068.8|9032.6|9073.4|9037.2|8977.2|8941.4|0
1426683600000|2015-03-18 13:00:00|9118.4|9082|9208.4|9171.6|9250.6|9213.6|9108.4|9072|0
1426770000000|2015-03-19 13:00:00|9148.5|9111.9|9215.4|9178.6|9237.4|9200.6|9148.5|9111.9|0
1427029200000|2015-03-22 13:00:00|9291.7|9254.7|9302.5|9265.3|9325.8|9288.6|9265|9228|0
1427115600000|2015-03-23 13:00:00|9343.7|9306.4|9355.3|9317.9|9395.4|9357.8|9301.1|9263.9|0
1427202000000|2015-03-24 13:00:00|9346.9|9309.5|9310.5|9273.3|9367.8|9330.4|9289.9|9252.9|0
1427288400000|2015-03-25 13:00:00|9234.8|9198|9223.1|9186.3|9249.5|9212.5|9164.1|9127.5|0
1427374800000|2015-03-26 13:00:00|9206.8|9170|9203.6|9166.8|9272.6|9235.6|9191.2|9154.6|0
1427634000000|2015-03-29 13:00:00|9092.5|9056.3|9076.2|9040|9118.7|9082.3|9053.2|9017|0
1427720400000|2015-03-30 13:00:00|9230.9|9194.1|9241.8|9205|9273.4|9236.4|9216.8|9180|0
1427806800000|2015-03-31 13:00:00|9113.6|9077.2|9072.7|9036.5|9160.1|9123.5|9060|9023.8|0
1427893200000|2015-04-01 13:00:00|9065.2|9029|9098.5|9062.1|9102.2|9065.8|9053|9016.8|0
1428328800000|2015-04-06 14:00:00|9194.8|9158|9156.4|9119.8|9261.8|9224.8|9124.1|9087.7|0
1428415200000|2015-04-07 14:00:00|9259|9222|9278.7|9241.7|9296.2|9259|9257.2|9220.2|0
1428501600000|2015-04-08 14:00:00|9247.4|9210.4|9175.3|9138.7|9251.4|9214.4|9169.7|9133.1|0
1428588000000|2015-04-09 14:00:00|9134.3|9097.9|9148|9111.4|9162.8|9126.2|9103.6|9067.2|0
1428847200000|2015-04-12 14:00:00|9095.6|9059.2|9029.9|8993.9|9097.9|9061.5|9027.3|8991.3|0
1428933600000|2015-04-13 14:00:00|8929.9|8894.3|8989.3|8953.5|9013.1|8977.1|8927.3|8891.7|0
1429020000000|2015-04-14 14:00:00|9125.5|9089.1|9068.6|9032.4|9143.5|9106.9|9045.3|9009.1|0
1429106400000|2015-04-15 14:00:00|9181.5|9144.9|9172.9|9136.3|9220|9183.2|9141.7|9105.3|0
1429192800000|2015-04-16 14:00:00|9167.5|9130.9|9077.2|9041|9167.5|9130.9|9044.8|9008.6|0
1429452000000|2015-04-19 14:00:00|9039.4|9003.4|9033.8|8997.8|9080.9|9044.7|9007.2|8971.2|0
1429538400000|2015-04-20 14:00:00|9169.8|9133.2|9194.6|9157.8|9198.4|9161.6|9148.7|9112.1|0
1429624800000|2015-04-21 14:00:00|9110.5|9074.1|9126.1|9089.7|9130.7|9094.3|9068.9|9032.7|0
1429711200000|2015-04-22 14:00:00|9236.7|9199.9|9243.2|9206.4|9273.5|9236.5|9200.9|9164.1|0
1429797600000|2015-04-23 14:00:00|9443.2|9405.6|9455.3|9417.5|9476.5|9438.7|9422.3|9384.7|0
1430056800000|2015-04-26 14:00:00|9596.7|9558.3|9614.6|9576.2|9658.3|9619.7|9586.7|9548.5|0
1430143200000|2015-04-27 14:00:00|9607.9|9569.5|9565.6|9527.4|9659.2|9620.6|9560.5|9522.3|0
1430229600000|2015-04-28 14:00:00|9569.5|9531.3|9407.9|9370.3|9596.9|9558.5|9407.7|9370.1|0
1430316000000|2015-04-29 14:00:00|9345.4|9308|9361.6|9324.2|9411.4|9373.8|9286.8|9249.8|0
1430402400000|2015-04-30 14:00:00|9430.9|9393.3|9492|9454.2|9509.9|9471.9|9419.3|9381.7|0
1430661600000|2015-05-03 14:00:00|9651.4|9612.8|9713|9674.2|9714.7|9675.9|9595.7|9557.3|0
1430748000000|2015-05-04 14:00:00|9758.8|9719.8|9543.9|9505.9|9758.8|9719.8|9517.1|9479.1|0
1430834400000|2015-05-05 14:00:00|9547.6|9509.4|9507.5|9469.5|9602|9563.6|9467|9429.2|0
1430920800000|2015-05-06 14:00:00|9371.3|9333.9|9384.3|9346.9|9459.5|9421.7|9371.3|9333.9|0
1431007200000|2015-05-07 14:00:00|9351.7|9314.3|9296.2|9259|9394.7|9357.1|9293.6|9256.5|0
1431266400000|2015-05-10 14:00:00|9469.1|9431.3|9407.6|9370|9472|9434.2|9381.8|9344.4|0
1431352800000|2015-05-11 14:00:00|9487.7|9449.9|9533.2|9495.2|9545.6|9507.4|9474.2|9436.4|0
1431439200000|2015-05-12 14:00:00|9520.3|9482.3|9533.9|9495.9|9588.5|9550.3|9514.7|9476.7|0
1431525600000|2015-05-13 14:00:00|9432.6|9395|9417|9379.4|9470.3|9432.5|9397.6|9360|0
1431612000000|2015-05-14 14:00:00|9535.1|9497.1|9540.7|9502.7|9557.8|9519.6|9507|9469|0
1431871200000|2015-05-17 14:00:00|9565.9|9527.7|9510.4|9472.4|9584.7|9546.5|9484.4|9446.6|0
1431957600000|2015-05-18 14:00:00|9471.3|9433.5|9412.5|9374.9|9473.7|9435.9|9391.7|9354.3|0
1432044000000|2015-05-19 14:00:00|9283.5|9246.5|9249.9|9212.9|9285.2|9248.2|9183.7|9147.1|0
1432130400000|2015-05-20 14:00:00|9328.3|9291.1|9419.7|9382.1|9440.8|9403.2|9316.5|9279.3|0
1432216800000|2015-05-21 14:00:00|9473.7|9435.9|9415|9377.4|9519.4|9481.4|9398.1|9360.5|0
1432476000000|2015-05-24 14:00:00|9421.2|9383.6|9492.5|9454.7|9529.4|9491.4|9401|9363.4|0
1432562400000|2015-05-25 14:00:00|9548.6|9510.4|9563|9524.8|9604.5|9566.1|9533.1|9495.1|0
1432648800000|2015-05-26 14:00:00|9409.5|9371.9|9477.6|9439.8|9490.2|9452.4|9409.5|9371.9|0
1432735200000|2015-05-27 14:00:00|9488|9450.2|9441.9|9404.3|9490.1|9452.3|9381.6|9344.2|0
1432821600000|2015-05-28 14:00:00|9494.2|9456.2|9528.1|9490.1|9583.5|9545.3|9494.2|9456.2|0
1433080800000|2015-05-31 14:00:00|9450.8|9413|9448.5|9410.7|9461.5|9423.7|9366|9328.6|0
1433167200000|2015-06-01 14:00:00|9433.3|9395.7|9273.8|9236.8|9433.3|9395.7|9250.2|9213.2|0
1433253600000|2015-06-02 14:00:00|9306.8|9269.6|9261.4|9224.4|9340.1|9302.9|9249.5|9212.5|0
1433340000000|2015-06-03 14:00:00|9268.8|9231.8|9132.7|9096.3|9273.2|9236.2|9110|9073.6|0
1433426400000|2015-06-04 14:00:00|9156.6|9120|9124.4|9088|9176.1|9139.5|9062.1|9025.9|0
1433772000000|2015-06-08 14:00:00|9159.2|9122.6|9042.2|9006.2|9163.4|9126.8|9028.1|8992.1|0
1433858400000|2015-06-09 14:00:00|8979.6|8943.8|9077.6|9041.4|9095.6|9059.2|8979.6|8943.8|0
1433944800000|2015-06-10 14:00:00|9181.6|9145|9240|9203.2|9267.3|9230.3|9162.1|9125.5|0
1434031200000|2015-06-11 14:00:00|9196.3|9159.5|9181.7|9145.1|9217.2|9180.4|9165.6|9129|0
1434290400000|2015-06-14 14:00:00|9146.7|9110.1|9186.5|9149.9|9200.7|9163.9|9136.2|9099.8|0
1434376800000|2015-06-15 14:00:00|9151.1|9114.5|9098.1|9061.7|9201.6|9164.8|9098.1|9061.7|0
1434463200000|2015-06-16 14:00:00|9105.6|9069.2|9179|9142.4|9202.5|9165.7|9081.7|9045.5|0
1434549600000|2015-06-17 14:00:00|9154|9117.4|9081|9044.8|9154.2|9117.6|9061.7|9025.5|0
1434636000000|2015-06-18 14:00:00|9158.1|9121.5|9167.4|9130.8|9226.9|9190.1|9142.6|9106.2|0
1434895200000|2015-06-21 14:00:00|9109|9072.6|9128.8|9092.4|9139.9|9103.5|9070.3|9034.1|0
1434981600000|2015-06-22 14:00:00|9175.3|9138.7|9224.7|9187.9|9254|9217|9175.3|9138.7|0
1435068000000|2015-06-23 14:00:00|9276.9|9239.9|9222.4|9185.6|9292.2|9255.2|9220.2|9183.4|0
1435154400000|2015-06-24 14:00:00|9235|9198.2|9128.1|9091.7|9235|9198.2|9124.2|9087.8|0
1435240800000|2015-06-25 14:00:00|8958.3|8922.5|8866|8830.6|8960.6|8924.8|8858.7|8823.3|0
1435500000000|2015-06-28 14:00:00|8749.9|8714.9|8702.7|8667.9|8794.4|8759.2|8671.6|8637|0
1435586400000|2015-06-29 14:00:00|8712.4|8677.6|8747.8|8712.8|8754.7|8719.7|8633.6|8599.2|0
1435672800000|2015-06-30 14:00:00|8618.6|8584.2|8667.6|8633|8667.6|8633|8600.8|8566.4|0
1435759200000|2015-07-01 14:00:00|8651.8|8617.2|8793.8|8758.6|8827.2|8792|8651.8|8617.2|0
1435845600000|2015-07-02 14:00:00|8724.5|8689.7|8644.8|8610.2|8726.9|8692.1|8557.4|8523.2|0
1436104800000|2015-07-05 14:00:00|8499.1|8465.1|8503.3|8469.3|8547.4|8513.2|8478.3|8444.5|0
1436191200000|2015-07-06 14:00:00|8607|8572.6|8598.6|8564.2|8635.1|8600.7|8548.5|8514.3|0
1436277600000|2015-07-07 14:00:00|8435.9|8402.3|8358.7|8325.3|8501.7|8467.7|8350.2|8316.8|0
1436364000000|2015-07-08 14:00:00|8278.7|8245.7|8487.7|8453.9|8496.9|8462.9|8210.4|8177.6|0
1436450400000|2015-07-09 14:00:00|8551.9|8517.7|8599.9|8565.5|8653.1|8618.5|8519.1|8485.1|0
1436709600000|2015-07-12 14:00:00|8476.6|8442.8|8547.7|8513.5|8648.3|8613.7|8470.4|8436.6|0
1436796000000|2015-07-13 14:00:00|8770.1|8735.1|8751.5|8716.5|8775.9|8740.9|8727.1|8692.3|0
1436882400000|2015-07-14 14:00:00|8760.9|8725.9|8755.6|8720.6|8775.3|8740.3|8709.7|8674.9|0
1436968800000|2015-07-15 14:00:00|8779.4|8744.4|8790.4|8755.4|8824.5|8789.3|8736.5|8701.7|0
1437055200000|2015-07-16 14:00:00|8777.2|8742.2|8818.9|8783.7|8821.5|8786.3|8741|8706.2|0
1437314400000|2015-07-19 14:00:00|8768.2|8733.2|8766.1|8731.1|8776.5|8741.5|8713.4|8678.6|0
1437400800000|2015-07-20 14:00:00|8722.1|8687.3|8755.7|8720.7|8768.9|8733.9|8668.5|8633.9|0
1437487200000|2015-07-21 14:00:00|8676.8|8642.2|8596.9|8562.5|8736.8|8702|8592.9|8558.5|0
1437573600000|2015-07-22 14:00:00|8505|8471|8468.8|8435|8508.6|8474.6|8459.8|8426|0
1437660000000|2015-07-23 14:00:00|8386|8352.6|8397.9|8364.3|8456|8422.2|8350.9|8317.5|0
1437919200000|2015-07-26 14:00:00|8367.9|8334.5|8440|8406.4|8454.2|8420.4|8332|8298.8|0
1438005600000|2015-07-27 14:00:00|8307|8273.8|8427.2|8393.6|8478.8|8445|8307|8273.8|0
1438092000000|2015-07-28 14:00:00|8519.7|8485.7|8571.6|8537.4|8589.5|8555.3|8502.7|8468.7|0
1438178400000|2015-07-29 14:00:00|8647.9|8613.3|8664.5|8629.9|8700.9|8666.1|8645|8610.4|0
1438264800000|2015-07-30 14:00:00|8618.5|8584.1|8634.1|8599.7|8661.9|8627.3|8606|8571.6|0
1438524000000|2015-08-02 14:00:00|8617.9|8583.5|8562.3|8528.1|8617.9|8583.5|8546.5|8512.3|0
1438610400000|2015-08-03 14:00:00|8468.1|8434.3|8509.6|8475.6|8576.6|8542.4|8452.8|8419|0
1438696800000|2015-08-04 14:00:00|8516.8|8482.8|8594.6|8560.2|8616.6|8582.2|8507.1|8473.1|0
1438783200000|2015-08-05 14:00:00|8623.9|8589.5|8636.8|8602.4|8667.5|8632.9|8616.5|8582.1|0
1438869600000|2015-08-06 14:00:00|8532.4|8498.4|8409.8|8376.2|8573.5|8539.3|8399.3|8365.7|0
1439128800000|2015-08-09 14:00:00|8413.6|8380|8419.4|8385.8|8442.9|8409.1|8380.5|8347.1|0
1439215200000|2015-08-10 14:00:00|8618.3|8583.9|8532.9|8498.9|8633.2|8598.8|8502|8468|0
1439301600000|2015-08-11 14:00:00|8419.6|8386|8233.6|8200.8|8419.6|8386|8185|8152.4|0
1439388000000|2015-08-12 14:00:00|8352.7|8319.3|8293|8259.8|8377.4|8344|8281.6|8248.6|0
1439474400000|2015-08-13 14:00:00|8259.6|8226.6|8193.4|8160.6|8280.6|8247.6|8178.4|8145.8|0
1439733600000|2015-08-16 14:00:00|8255.7|8222.7|8206.6|8173.8|8286.7|8253.7|8176.1|8143.5|0
1439820000000|2015-08-17 14:00:00|8237.9|8205.1|8159.9|8127.3|8251.7|8218.7|8133.2|8100.8|0
1439906400000|2015-08-18 14:00:00|8192.3|8159.5|8181.3|8148.7|8210|8177.2|8141.5|8108.9|0
1439992800000|2015-08-19 14:00:00|8033.1|8001.1|8014.6|7982.6|8075.1|8042.9|7988.5|7956.7|0
1440079200000|2015-08-20 14:00:00|8017|7985|7978.5|7946.7|8091.8|8059.4|7911.2|7879.6|0
1440338400000|2015-08-23 14:00:00|7803.2|7772|7647.8|7617.2|7814.6|7783.4|7588.7|7558.5|0
1440424800000|2015-08-24 14:00:00|7566|7535.8|7757|7726|7829.9|7798.7|7566|7535.8|0
1440511200000|2015-08-25 14:00:00|7791.1|7759.9|7899.9|7868.3|7911.8|7880.2|7734.4|7703.6|0
1440597600000|2015-08-26 14:00:00|7979|7947.2|7941.7|7909.9|8006.6|7974.6|7936.1|7904.5|0
1440684000000|2015-08-27 14:00:00|8183.2|8150.6|8218.4|8185.6|8244.7|8211.7|8158.7|8126.1|0
1440943200000|2015-08-30 14:00:00|8121.7|8089.3|8138|8105.6|8237.8|8205|8077.4|8045.2|0
1441029600000|2015-08-31 14:00:00|8254.8|8221.8|8005.9|7973.9|8271.9|8238.9|7993.4|7961.4|0
1441116000000|2015-09-01 14:00:00|7887.5|7856.1|7990.2|7958.4|8013.1|7981.1|7840.7|7809.4|0
1441202400000|2015-09-02 14:00:00|8122.5|8090.1|7944|7912.2|8122.5|8090.1|7938.1|7906.5|0
1441288800000|2015-09-03 14:00:00|8030.3|7998.3|8006.8|7974.8|8101.5|8069.1|7956.3|7924.5|0
1441548000000|2015-09-06 14:00:00|7955.9|7924.1|7947.9|7916.1|7979.5|7947.7|7846.7|7815.3|0
1441634400000|2015-09-07 14:00:00|8025.2|7993.2|8078.7|8046.5|8080.3|8048.1|8017.5|7985.5|0
1441720800000|2015-09-08 14:00:00|8143.2|8110.6|8188.1|8155.5|8196.1|8163.3|8095.1|8062.7|0
1441807200000|2015-09-09 14:00:00|8050.1|8017.9|8055.9|8023.7|8062|8029.8|7985.3|7953.5|0
1441893600000|2015-09-10 14:00:00|8012.3|7980.3|7986.8|7955|8072.6|8040.4|7959.4|7927.6|0
1442152800000|2015-09-13 14:00:00|8081.6|8049.4|8021.4|7989.4|8083.9|8051.7|7964.4|7932.6|0
1442239200000|2015-09-14 14:00:00|7998.9|7966.9|7885.9|7854.5|7998.9|7966.9|7876.5|7845.1|0
1442325600000|2015-09-15 14:00:00|7957.9|7926.1|7983.7|7951.9|8016.4|7984.4|7935.9|7904.3|0
1442412000000|2015-09-16 14:00:00|8171.9|8139.3|8128.1|8095.7|8189.6|8157|8099.5|8067.1|0
1442498400000|2015-09-17 14:00:00|8098.9|8066.5|8142.5|8109.9|8178|8145.4|8048.3|8016.1|0
1442757600000|2015-09-20 14:00:00|7937.1|7905.5|7908.3|7876.7|7938.6|7907|7865|7833.6|0
1442844000000|2015-09-21 14:00:00|7951.4|7919.6|7877.3|7845.9|7961.7|7929.9|7863.7|7832.3|0
1442930400000|2015-09-22 14:00:00|7733.2|7702.4|7671.1|7640.5|7746.1|7715.1|7636.1|7605.7|0
1443016800000|2015-09-23 14:00:00|7733.4|7702.6|7701.2|7670.4|7759.8|7728.8|7642.2|7611.6|0
1443103200000|2015-09-24 14:00:00|7779.6|7748.6|7767.4|7736.4|7792.9|7761.7|7682.9|7652.3|0
1443362400000|2015-09-27 14:00:00|7646.4|7615.8|7821.6|7790.4|7824.8|7793.6|7621|7590.6|0
1443448800000|2015-09-28 14:00:00|7473.9|7444.1|7458.4|7428.6|7515.3|7485.3|7449.6|7419.8|0
1443535200000|2015-09-29 14:00:00|7523.2|7493.2|7602|7571.6|7620.9|7590.5|7484.2|7454.4|0
1443621600000|2015-09-30 14:00:00|7659.1|7628.5|7770.7|7739.7|7795.4|7764.2|7658.9|7628.3|0
1443708000000|2015-10-01 14:00:00|7672.9|7642.3|7726.4|7695.6|7770.5|7739.5|7671.2|7640.6|0
1443963600000|2015-10-04 13:00:00|7910.3|7878.7|7994.8|7962.8|7997.8|7965.8|7908.4|7876.8|0
1444050000000|2015-10-05 13:00:00|8151.1|8118.5|8070.1|8037.9|8187.8|8155.2|8065.2|8033|0
1444136400000|2015-10-06 13:00:00|8102.8|8070.4|8180.8|8148.2|8189.8|8157.2|8094|8061.6|0
1444222800000|2015-10-07 13:00:00|8363.6|8330.2|8312.3|8279.1|8374.3|8340.9|8288.6|8255.6|0
1444309200000|2015-10-08 13:00:00|8468.1|8434.3|8503.2|8469.2|8508.6|8474.6|8451.8|8418|0
1444568400000|2015-10-11 13:00:00|8512.8|8478.8|8476.5|8442.7|8525.4|8491.4|8444.6|8410.8|0
1444654800000|2015-10-12 13:00:00|8372.9|8339.5|8303.9|8270.7|8372.9|8339.5|8264.2|8231.2|0
1444741200000|2015-10-13 13:00:00|8274|8241|8266.6|8233.6|8279.5|8246.5|8209.9|8177.1|0
1444827600000|2015-10-14 13:00:00|8389.5|8356.1|8420.3|8386.7|8442.1|8408.3|8358|8324.6|0
1444914000000|2015-10-15 13:00:00|8381.8|8348.4|8407.8|8374.2|8465.3|8431.5|8373.2|8339.8|0
1445173200000|2015-10-18 13:00:00|8362.5|8329.1|8303.2|8270|8375.2|8341.8|8289.9|8256.9|0
1445259600000|2015-10-19 13:00:00|8139.1|8106.7|8153.9|8121.3|8164.5|8131.9|8108.4|8076|0
1445346000000|2015-10-20 13:00:00|8147.6|8115|8254.9|8221.9|8275.2|8242.2|8147.6|8115|0
1445432400000|2015-10-21 13:00:00|8145.4|8112.8|8210.4|8177.6|8224.8|8192|8145.4|8112.8|0
1445518800000|2015-10-22 13:00:00|8374.8|8341.4|8371.7|8338.3|8399.8|8366.2|8354|8320.6|0
1445778000000|2015-10-25 13:00:00|8464.9|8431.1|8369.1|8335.7|8473.4|8439.6|8363.4|8330|0
1445864400000|2015-10-26 13:00:00|8285.6|8252.6|8252.7|8219.7|8309.6|8276.4|8238.3|8205.5|0
1445950800000|2015-10-27 13:00:00|8195.9|8163.1|8193.6|8160.8|8234.4|8201.6|8172.9|8140.3|0
1446037200000|2015-10-28 13:00:00|8245.2|8212.2|8067|8034.8|8258.2|8225.2|8059.6|8027.4|0
1446123600000|2015-10-29 13:00:00|7956.1|7924.3|7959.9|7928.1|7996.7|7964.7|7915.5|7883.9|0
1446382800000|2015-11-01 13:00:00|7975|7943.2|7911.7|7880.1|7993.5|7961.5|7891.6|7860|0
1446469200000|2015-11-02 13:00:00|7975.7|7943.9|7969.6|7937.8|8033.7|8001.7|7942|7910.2|0
1446555600000|2015-11-03 13:00:00|8099.2|8066.8|8033.8|8001.8|8136.5|8104.1|8031.5|7999.5|0
1446642000000|2015-11-04 13:00:00|8009.1|7977.1|7960|7928.2|8009.9|7977.9|7941.1|7909.3|0
1446728400000|2015-11-05 13:00:00|7867.3|7835.9|7936.3|7904.7|7955.6|7923.8|7784.4|7753.4|0
1446987600000|2015-11-08 13:00:00|7886.1|7854.7|7668.4|7637.8|7886.1|7854.7|7653.1|7622.5|0
1447074000000|2015-11-09 13:00:00|7643.1|7612.5|7658.2|7627.6|7697|7666.2|7590.5|7560.1|0
1447160400000|2015-11-10 13:00:00|7612.5|7582.1|7588|7557.8|7627.2|7596.8|7563.1|7532.9|0
1447246800000|2015-11-11 13:00:00|7459.7|7429.9|7504.9|7474.9|7550|7519.8|7441.8|7412|0
1447333200000|2015-11-12 13:00:00|7297.2|7268|7354.3|7324.9|7355.4|7326|7259.7|7230.7|0
1447592400000|2015-11-15 13:00:00|7268.4|7239.4|7306.3|7277.1|7379.9|7350.5|7266.1|7237.1|0
1447678800000|2015-11-16 13:00:00|7362.5|7333.1|7394.7|7365.1|7395.7|7366.1|7334.9|7305.7|0
1447765200000|2015-11-17 13:00:00|7310.9|7281.7|7318.8|7289.6|7349.9|7320.5|7272|7243|0
1447851600000|2015-11-18 13:00:00|7376.2|7346.8|7472.2|7442.4|7480|7450.2|7371.3|7341.9|0
1447938000000|2015-11-19 13:00:00|7492.2|7462.2|7489.8|7460|7613|7582.6|7484.1|7454.3|0
1448197200000|2015-11-22 13:00:00|7436.4|7406.8|7419.2|7389.6|7436.4|7406.8|7369.7|7340.3|0
1448283600000|2015-11-23 13:00:00|7344.9|7315.5|7303.2|7274|7348.1|7318.7|7297.9|7268.7|0
1448370000000|2015-11-24 13:00:00|7356.6|7327.2|7272.6|7243.6|7368.3|7338.9|7270.9|7241.9|0
1448456400000|2015-11-25 13:00:00|7173.1|7144.5|7168.2|7139.6|7249.6|7220.6|7154.2|7125.6|0
1448542800000|2015-11-26 13:00:00|7246.6|7217.6|7140.1|7111.5|7246.6|7217.6|7136.7|7108.3|0
1448802000000|2015-11-29 13:00:00|6995.1|6967.1|6967.4|6939.6|7035.6|7007.6|6936.1|6908.5|0
1448888400000|2015-11-30 13:00:00|7023.4|6995.4|7116.1|7087.7|7130.5|7102.1|7013.3|6985.3|0
1448974800000|2015-12-01 13:00:00|7105.1|7076.7|7102.6|7074.2|7154.3|7125.7|7091.9|7063.5|0
1449061200000|2015-12-02 13:00:00|6979.8|6952|6988.6|6960.8|7023.1|6995.1|6976.1|6948.3|0
1449147600000|2015-12-03 13:00:00|6885.7|6858.3|6874.1|6846.7|6916.2|6888.6|6853.7|6826.3|0
1449406800000|2015-12-06 13:00:00|6999.3|6971.3|6930|6902.4|7016.8|6988.8|6910.8|6883.2|0
1449493200000|2015-12-07 13:00:00|6820|6792.8|6691.6|6664.8|6835.9|6808.7|6673.2|6646.6|0
1449579600000|2015-12-08 13:00:00|6588.7|6562.3|6707.9|6681.1|6751.5|6724.5|6579|6552.8|0
1449666000000|2015-12-09 13:00:00|6736.2|6709.4|6733.1|6706.3|6794.4|6767.2|6684.7|6658.1|0
1449752400000|2015-12-10 13:00:00|6708|6681.2|6684|6657.4|6734|6707.2|6665.9|6639.3|0
1450011600000|2015-12-13 13:00:00|6557.5|6531.3|6560.7|6534.5|6614.7|6588.3|6553.5|6527.3|0
1450098000000|2015-12-14 13:00:00|6496.4|6470.4|6492.4|6466.4|6546.8|6520.6|6472.9|6447.1|0
1450184400000|2015-12-15 13:00:00|6577.8|6551.6|6679.9|6653.3|6706.3|6679.5|6539.8|6513.6|0
1450270800000|2015-12-16 13:00:00|6731|6704.2|6772.1|6745.1|6826.3|6799.1|6729.9|6703.1|0
1450357200000|2015-12-17 13:00:00|6582.5|6556.3|6675.2|6648.6|6681.4|6654.8|6581|6554.8|0
1450616400000|2015-12-20 13:00:00|6700.5|6673.7|6735.2|6708.4|6746.2|6719.2|6636.5|6610.1|0
1450702800000|2015-12-21 13:00:00|6771.7|6744.7|6706.7|6679.9|6794.7|6767.5|6705.4|6678.6|0
1450789200000|2015-12-22 13:00:00|6759.2|6732.2|6875|6847.6|6905.6|6878|6759.2|6732.2|0
1450875600000|2015-12-23 13:00:00|7065.3|7037.1|7085.9|7057.7|7108.1|7079.7|7026.6|6998.6|0
1451307600000|2015-12-28 13:00:00|6979.4|6951.6|7059.3|7031.1|7079.8|7051.6|6972.2|6944.4|0
1451394000000|2015-12-29 13:00:00|7118.9|7090.5|7083.2|7055|7118.9|7090.5|7042.3|7014.1|0
1451480400000|2015-12-30 13:00:00|7051.9|7023.7|7045.6|7017.4|7064.5|7036.3|7031.8|7003.8|0
1451826000000|2016-01-03 13:00:00|7010|6982|7047|7018.8|7137.3|7108.9|7010|6982|0
1451912400000|2016-01-04 13:00:00|6990.5|6962.5|6916.4|6888.8|7013.3|6985.3|6901.6|6874|0
1451998800000|2016-01-05 13:00:00|6902.6|6875|6736.5|6709.7|6914.7|6887.1|6687.2|6660.6|0
1452085200000|2016-01-06 13:00:00|6663.9|6637.3|6549.2|6523|6713.6|6686.8|6525.6|6499.6|0
1452171600000|2016-01-07 13:00:00|6484.1|6458.3|6590.8|6564.4|6616.4|6590|6484.1|6458.3|0
1452430800000|2016-01-10 13:00:00|6425.1|6399.5|6383.2|6357.8|6425.1|6399.5|6326.6|6301.4|0
1452517200000|2016-01-11 13:00:00|6335.8|6310.6|6228.4|6203.6|6359.5|6334.1|6227.1|6202.3|0
1452603600000|2016-01-12 13:00:00|6156.5|6131.9|6217.3|6192.5|6242.3|6217.3|6125.2|6100.8|0
1452690000000|2016-01-13 13:00:00|6112.6|6088.2|6203.6|6178.8|6244.5|6219.5|6086.1|6061.9|0
1452776400000|2016-01-14 13:00:00|6376.5|6351.1|6233.7|6208.9|6415.7|6390.1|6208|6183.2|0
1453035600000|2016-01-17 13:00:00|6103.2|6078.8|6160|6135.4|6171.1|6146.5|6098|6073.6|0
1453122000000|2016-01-18 13:00:00|6189.2|6164.4|6228.3|6203.5|6277.2|6252.2|6137.1|6112.7|0
1453208400000|2016-01-19 13:00:00|6180.8|6156.2|6088.3|6063.9|6216.3|6191.5|6081.5|6057.3|0
1453294800000|2016-01-20 13:00:00|6200.5|6175.7|6152.9|6128.3|6275.5|6250.5|6148.1|6123.5|0
1453381200000|2016-01-21 13:00:00|6293.6|6268.4|6331.1|6305.9|6381.2|6355.8|6270.2|6245.2|0
1453640400000|2016-01-24 13:00:00|6363.8|6338.4|6375.6|6350.2|6422.4|6396.8|6346.4|6321|0
1453813200000|2016-01-26 13:00:00|6433.1|6407.5|6302.9|6277.7|6434.4|6408.8|6293.1|6267.9|0
1453899600000|2016-01-27 13:00:00|6320.5|6295.3|6353.5|6328.1|6411.1|6385.5|6314.5|6289.3|0
1453986000000|2016-01-28 13:00:00|6376.3|6350.9|6358.7|6333.3|6410.2|6384.6|6317.7|6292.5|0
1454245200000|2016-01-31 13:00:00|6428.8|6403.2|6404|6378.4|6453.9|6428.1|6351.9|6326.5|0
1454331600000|2016-02-01 13:00:00|6381.1|6355.7|6255.8|6230.8|6397.7|6372.1|6246.5|6221.5|0
1454418000000|2016-02-02 13:00:00|6109.8|6085.4|6095.5|6071.1|6157.8|6133.2|6079.6|6055.4|0
1454504400000|2016-02-03 13:00:00|6285.4|6260.4|6460|6434.2|6482.5|6456.7|6256.4|6231.4|0
1454590800000|2016-02-04 13:00:00|6569.4|6543.2|6659.4|6632.8|6659.4|6632.8|6503.6|6477.6|0
1454850000000|2016-02-07 13:00:00|6611.3|6584.9|6729.1|6702.3|6741|6714|6597.9|6571.5|0
1454936400000|2016-02-08 13:00:00|6659.9|6633.3|6659.2|6632.6|6675.1|6648.5|6618.3|6591.9|0
1455022800000|2016-02-09 13:00:00|6533.9|6507.9|6560.6|6534.4|6579.3|6553.1|6467.3|6441.5|0
1455109200000|2016-02-10 13:00:00|6535.7|6509.7|6511|6485|6572.1|6545.9|6480.8|6455|0
1455195600000|2016-02-11 13:00:00|6527.6|6501.6|6479.8|6454|6579.4|6553.2|6476.5|6450.7|0
1455454800000|2016-02-14 13:00:00|6743.6|6716.6|6760.5|6733.5|6782|6755|6694.2|6667.4|0
1455541200000|2016-02-15 13:00:00|6839.4|6812|6899.1|6871.5|6907|6879.4|6827.2|6800|0
1455627600000|2016-02-16 13:00:00|6837.6|6810.4|6794.9|6767.7|6892.8|6865.2|6787|6760|0
1455714000000|2016-02-17 13:00:00|6987.9|6960.1|7052.1|7023.9|7057.9|7029.7|6973.5|6945.7|0
1455800400000|2016-02-18 13:00:00|6973.2|6945.4|6969.3|6941.5|6992.2|6964.2|6943.9|6916.1|0
1456059600000|2016-02-21 13:00:00|6990.6|6962.6|7115.9|7087.5|7127.1|7098.7|6968.5|6940.7|0
1456146000000|2016-02-22 13:00:00|7086.2|7058|7163|7134.4|7208.9|7180.1|7071.5|7043.3|0
1456232400000|2016-02-23 13:00:00|6973.3|6945.5|6903.5|6875.9|7014.3|6986.3|6882.9|6855.5|0
1456318800000|2016-02-24 13:00:00|6912.8|6885.2|6925.2|6897.6|6952.2|6924.4|6836.9|6809.7|0
1456405200000|2016-02-25 13:00:00|6907.3|6879.7|6853.9|6826.5|6918.6|6891|6792.5|6765.3|0
1456664400000|2016-02-28 13:00:00|6905.1|6877.5|6919|6891.4|6977.6|6949.8|6872.5|6845.1|0
1456750800000|2016-02-29 13:00:00|7006.4|6978.4|7026.9|6998.9|7047.3|7019.1|6982.2|6954.4|0
1456837200000|2016-03-01 13:00:00|7084.5|7056.3|7158.2|7129.6|7196.2|7167.4|7059.3|7031.1|0
1456923600000|2016-03-02 13:00:00|7347.6|7318.2|7297.7|7268.5|7370|7340.6|7284.1|7255.1|0
1457010000000|2016-03-03 13:00:00|7374.5|7345.1|7423.4|7393.8|7435|7405.4|7356.5|7327.1|0
1457269200000|2016-03-06 13:00:00|7623.3|7592.9|7646.6|7616|7653.4|7622.8|7600.4|7570|0
1457355600000|2016-03-07 13:00:00|7833.4|7802.2|7591.5|7561.1|7848.1|7816.7|7560.1|7529.9|0
1457442000000|2016-03-08 13:00:00|7335.4|7306.2|7492.5|7462.5|7511.1|7481.1|7335.4|7306.2|0
1457528400000|2016-03-09 13:00:00|7519.6|7489.6|7501.3|7471.3|7526.3|7496.3|7481.3|7451.5|0
1457614800000|2016-03-10 13:00:00|7509.7|7479.7|7519.1|7489.1|7532.9|7502.9|7431.1|7401.5|0
1457874000000|2016-03-13 13:00:00|7553.8|7523.6|7515.1|7485.1|7554.1|7523.9|7510.4|7480.4|0
1457960400000|2016-03-14 13:00:00|7461.1|7431.3|7345.1|7315.7|7477.8|7448|7327.3|7298.1|0
1458046800000|2016-03-15 13:00:00|7224.4|7195.6|7264.2|7235.2|7303.8|7274.6|7220.7|7191.9|0
1458133200000|2016-03-16 13:00:00|7364.7|7335.3|7453.2|7423.4|7518.3|7488.3|7361.8|7332.4|0
1458219600000|2016-03-17 13:00:00|7597.2|7566.8|7567.5|7537.3|7626.2|7595.8|7564.2|7534|0
1458478800000|2016-03-20 13:00:00|7581.9|7551.7|7564.1|7533.9|7581.9|7551.7|7505.3|7475.3|0
1458565200000|2016-03-21 13:00:00|7541.1|7510.9|7528.4|7498.4|7550.3|7520.1|7506.5|7476.5|0
1458651600000|2016-03-22 13:00:00|7439.1|7409.5|7412.6|7383|7474.9|7445.1|7401.8|7372.2|0
1458738000000|2016-03-23 13:00:00|7247.5|7218.5|7296.5|7267.3|7300.8|7271.6|7230.6|7201.8|0
1459170000000|2016-03-28 13:00:00|7330.4|7301.2|7199.4|7170.6|7352.4|7323|7197.5|7168.7|0
1459256400000|2016-03-29 13:00:00|7269.2|7240.2|7197.6|7168.8|7277.9|7248.9|7170.6|7142|0
1459342800000|2016-03-30 13:00:00|7334.9|7305.7|7260.2|7231.2|7356.3|7326.9|7256.9|7227.9|0
1459429200000|2016-03-31 13:00:00|7247|7218|7260.9|7231.9|7280.6|7251.6|7184.7|7156.1|0
1459692000000|2016-04-03 14:00:00|7213.7|7184.9|7195.7|7166.9|7266.4|7237.4|7188.3|7159.7|0
1459778400000|2016-04-04 14:00:00|7166.2|7137.6|7072.1|7043.9|7183.8|7155.2|7062.5|7034.3|0
1459864800000|2016-04-05 14:00:00|7104.9|7076.5|7124.8|7096.4|7181.3|7152.7|7082.5|7054.3|0
1459951200000|2016-04-06 14:00:00|7135.9|7107.5|7185.7|7157.1|7212.1|7183.3|7133.9|7105.5|0
1460037600000|2016-04-07 14:00:00|7103|7074.6|7186.9|7158.3|7219.2|7190.4|7088.1|7059.9|0
1460296800000|2016-04-10 14:00:00|7256.4|7227.4|7286.4|7257.4|7294.4|7265.2|7207|7178.2|0
1460383200000|2016-04-11 14:00:00|7370.1|7340.7|7379.9|7350.5|7390.7|7361.1|7346.6|7317.2|0
1460469600000|2016-04-12 14:00:00|7571.9|7541.7|7620.8|7590.4|7622.1|7591.7|7539.4|7509.4|0
1460556000000|2016-04-13 14:00:00|7815.5|7784.3|7790.1|7759.1|7819.9|7788.7|7754.7|7723.7|0
1460642400000|2016-04-14 14:00:00|7748|7717|7843.9|7812.5|7849.9|7818.5|7722.7|7691.9|0
1460901600000|2016-04-17 14:00:00|7739.5|7708.7|7770.7|7739.7|7783.1|7752.1|7737.1|7706.3|0
1460988000000|2016-04-18 14:00:00|7965.9|7934.1|8020.2|7988.2|8035.9|8003.9|7965.9|7934.1|0
1461074400000|2016-04-19 14:00:00|8200.3|8167.5|8185.8|8153.2|8227.2|8194.4|8159|8126.4|0
1461160800000|2016-04-20 14:00:00|8385.8|8352.4|8342.9|8309.5|8385.8|8352.4|8282.4|8249.4|0
1461247200000|2016-04-21 14:00:00|8219.5|8186.7|8165.8|8133.2|8281.9|8248.9|8155.4|8122.8|0
1461592800000|2016-04-25 14:00:00|8052.5|8020.3|7982.2|7950.4|8093|8060.6|7977|7945.2|0
1461679200000|2016-04-26 14:00:00|8062.8|8030.6|7985.3|7953.5|8112.2|8079.8|7977.2|7945.4|0
1461765600000|2016-04-27 14:00:00|8139.3|8106.9|8208.5|8175.7|8214.7|8181.9|8115.6|8083.2|0
1461852000000|2016-04-28 14:00:00|8172.9|8140.3|8286.5|8253.5|8299.5|8266.3|8159.7|8127.1|0
1462111200000|2016-05-01 14:00:00|8318.8|8285.6|8412.8|8379.2|8422.5|8388.9|8274.5|8241.5|0
1462197600000|2016-05-02 14:00:00|8312.4|8279.2|8405|8371.4|8451.8|8418|8297.1|8263.9|0
1462284000000|2016-05-03 14:00:00|8340.2|8307|7946.7|7914.9|8340.2|8307|7927.2|7895.6|0
1462370400000|2016-05-04 14:00:00|7843.8|7812.4|7866.9|7835.5|7944.5|7912.7|7753.4|7722.4|0
1462456800000|2016-05-05 14:00:00|7810.6|7779.4|7975.7|7943.9|8006.9|7974.9|7810.6|7779.4|0
1462716000000|2016-05-08 14:00:00|8044.2|8012|7889.5|7858.1|8077|8044.8|7861.1|7829.7|0
1462802400000|2016-05-09 14:00:00|7701.7|7670.9|7750.9|7719.9|7754.1|7723.1|7659.9|7629.3|0
1462888800000|2016-05-10 14:00:00|7949.1|7917.3|7965.9|7934.1|7973.6|7941.8|7889.7|7858.3|0
1462975200000|2016-05-11 14:00:00|8014.4|7982.4|8014.5|7982.5|8070.6|8038.4|8001.5|7969.5|0
1463061600000|2016-05-12 14:00:00|7943.5|7911.7|7902.2|7870.6|7975.6|7943.8|7873.3|7841.9|0
1463320800000|2016-05-15 14:00:00|7896.5|7864.9|7981.4|7949.6|7983.2|7951.4|7896.5|7864.9|0
1463407200000|2016-05-16 14:00:00|8079.1|8046.9|8135.7|8103.3|8147.5|8114.9|8059.1|8026.9|0
1463493600000|2016-05-17 14:00:00|8110.8|8078.4|8140.9|8108.5|8193.6|8160.8|8096.1|8063.7|0
1463580000000|2016-05-18 14:00:00|8024.8|7992.8|7905.3|7873.7|8024.8|7992.8|7862.8|7831.4|0
1463666400000|2016-05-19 14:00:00|7947.9|7916.1|7995.6|7963.6|8024.5|7992.5|7921.4|7889.8|0
1463925600000|2016-05-22 14:00:00|7976.9|7945.1|7931.1|7899.5|7985.6|7953.8|7874.1|7842.7|0
1464012000000|2016-05-23 14:00:00|7915.4|7883.8|7890.2|7858.8|7941.4|7909.6|7886.9|7855.5|0
1464098400000|2016-05-24 14:00:00|7967.5|7935.7|7988.6|7956.8|8035.5|8003.5|7963.3|7931.5|0
1464184800000|2016-05-25 14:00:00|8112.5|8080.1|8117.4|8085|8136|8103.6|8050.8|8018.6|0
1464271200000|2016-05-26 14:00:00|8104.1|8071.7|8104|8071.6|8135|8102.6|8060.7|8028.5|0
1464530400000|2016-05-29 14:00:00|8059.9|8027.7|8037.3|8005.3|8066.6|8034.4|7999.5|7967.5|0
1464616800000|2016-05-30 14:00:00|8017.6|7985.6|8050|8017.8|8077.8|8045.6|7988.6|7956.8|0
1464703200000|2016-05-31 14:00:00|7885.1|7853.7|7903.5|7871.9|7928.8|7897.2|7877.1|7845.7|0
1464789600000|2016-06-01 14:00:00|7867.4|7836|7809.4|7778.2|7874.3|7842.9|7807.4|7776.2|0
1464876000000|2016-06-02 14:00:00|7864.8|7833.4|7891.4|7859.8|7904.6|7873|7816.5|7785.3|0
1465135200000|2016-06-05 14:00:00|8112.2|8079.8|8191.9|8159.1|8230.6|8197.8|8112.2|8079.8|0
1465221600000|2016-06-06 14:00:00|8319.2|8286|8276.7|8243.7|8319.4|8286.2|8268.3|8235.3|0
1465308000000|2016-06-07 14:00:00|8194.2|8161.4|8244.1|8211.1|8263|8230|8186.7|8154.1|0
1465394400000|2016-06-08 14:00:00|8311.9|8278.7|8255.2|8222.2|8348.4|8315|8221.2|8188.4|0
1465480800000|2016-06-09 14:00:00|8069.8|8037.6|8049.9|8017.7|8112.3|8079.9|8024.6|7992.6|0
1465826400000|2016-06-13 14:00:00|7942.5|7910.7|7938.9|7907.3|7997.1|7965.1|7923.7|7892.1|0
1465912800000|2016-06-14 14:00:00|7805.1|7773.9|7828.8|7797.6|7878.3|7846.9|7801.9|7770.7|0
1465999200000|2016-06-15 14:00:00|7882.9|7851.5|7874.7|7843.3|7965.2|7933.4|7850.4|7819|0
1466085600000|2016-06-16 14:00:00|7894.6|7863|7875.8|7844.4|7912|7880.4|7834.1|7802.9|0
1466344800000|2016-06-19 14:00:00|8027.2|7995.2|8039.9|8007.9|8047.2|8015|7949.4|7917.6|0
1466431200000|2016-06-20 14:00:00|8040.3|8008.3|8007.2|7975.2|8074.1|8041.9|7971.3|7939.5|0
1466517600000|2016-06-21 14:00:00|7985.7|7953.9|7967.9|7936.1|8035|8003|7948|7916.2|0
1466604000000|2016-06-22 14:00:00|8008.1|7976.1|8089.9|8057.7|8099.4|8067|8008.1|7976.1|0
1466690400000|2016-06-23 14:00:00|8139.1|8106.7|7768.6|7737.6|8139.4|8107|7714.5|7683.7|0
1466949600000|2016-06-26 14:00:00|7866.2|7834.8|7944.1|7912.3|7971.8|7940|7865.8|7834.4|0
1467036000000|2016-06-27 14:00:00|7869.5|7838.1|7844.7|7813.3|7892.4|7860.8|7786.3|7755.3|0
1467122400000|2016-06-28 14:00:00|7969.7|7937.9|7933.1|7901.5|7977.6|7945.8|7906.6|7875|0
1467208800000|2016-06-29 14:00:00|8046.1|8013.9|8032.8|8000.8|8067.2|8035|8002.8|7970.8|0
1467295200000|2016-06-30 14:00:00|8157.5|8124.9|8197.9|8165.1|8263.9|8230.9|8157.5|8124.9|0
1467554400000|2016-07-03 14:00:00|8407.5|8373.9|8419.2|8385.6|8419.2|8385.6|8401.8|8368.2|0
1467640800000|2016-07-04 14:00:00|8445.3|8411.5|8394.5|8360.9|8462.7|8428.9|8388|8354.6|0
1467727200000|2016-07-05 14:00:00|8272.2|8239.2|8301.6|8268.4|8315.5|8282.3|8251.8|8218.8|0
1467813600000|2016-07-06 14:00:00|8434.1|8400.5|8419.1|8385.5|8442.2|8408.4|8381|8347.6|0
1467900000000|2016-07-07 14:00:00|8355.8|8322.4|8438.3|8404.7|8443.3|8409.5|8347.5|8314.1|0
1468159200000|2016-07-10 14:00:00|8627.7|8593.3|8668.3|8633.7|8672.2|8637.6|8605.8|8571.4|0
1468245600000|2016-07-11 14:00:00|8727.1|8692.3|8774.5|8739.5|8811.4|8776.2|8703.8|8669|0
1468332000000|2016-07-12 14:00:00|8811.8|8776.6|8943.4|8907.6|8946.8|8911|8787.6|8752.6|0
1468418400000|2016-07-13 14:00:00|8894.4|8858.8|8810.9|8775.7|8894.4|8858.8|8790|8755|0
1468504800000|2016-07-14 14:00:00|8882.4|8847|8842|8806.8|8892.4|8857|8823.7|8788.5|0
1468764000000|2016-07-17 14:00:00|8832.5|8797.3|8825|8789.8|8848.5|8813.1|8788.9|8753.9|0
1468850400000|2016-07-18 14:00:00|8797.6|8762.4|8662.3|8627.7|8822.7|8787.5|8656.4|8621.8|0
1468936800000|2016-07-19 14:00:00|8534|8500|8531.9|8497.9|8569.7|8535.5|8495.3|8461.3|0
1469023200000|2016-07-20 14:00:00|8522.8|8488.8|8500.9|8466.9|8528|8494|8485.7|8451.9|0
1469109600000|2016-07-21 14:00:00|8583.9|8549.7|8514.8|8480.8|8610.7|8576.3|8500|8466|0
1469368800000|2016-07-24 14:00:00|8525.1|8491.1|8491.5|8457.7|8544.6|8510.4|8473.1|8439.3|0
1469455200000|2016-07-25 14:00:00|8410.4|8376.8|8486.7|8452.9|8490.5|8456.7|8396.1|8362.5|0
1469541600000|2016-07-26 14:00:00|8655.2|8620.6|8665.1|8630.5|8715.1|8680.3|8642.8|8608.2|0
1469628000000|2016-07-27 14:00:00|8726.8|8692|8799.1|8763.9|8826|8790.8|8726.8|8692|0
1469714400000|2016-07-28 14:00:00|8750.8|8715.8|8682.4|8647.8|8764.3|8729.3|8663|8628.4|0
1469973600000|2016-07-31 14:00:00|8740.6|8705.8|8759.1|8724.1|8813.8|8778.6|8740.1|8705.3|0
1470060000000|2016-08-01 14:00:00|8732.9|8698.1|8665.8|8631.2|8770|8735|8652.8|8618.2|0
1470146400000|2016-08-02 14:00:00|8671.6|8637|8653.2|8618.6|8701.5|8666.7|8637|8602.6|0
1470232800000|2016-08-03 14:00:00|8748.8|8713.8|8632|8597.6|8772.2|8737.2|8620.7|8586.3|0
1470319200000|2016-08-04 14:00:00|8743.9|8708.9|8782|8747|8789|8754|8699.1|8664.3|0
1470578400000|2016-08-07 14:00:00|8779.6|8744.6|8836.9|8801.7|8848.2|8812.8|8740.4|8705.6|0
1470664800000|2016-08-08 14:00:00|8865.1|8829.7|8832.7|8797.5|8865.1|8829.7|8787.7|8752.7|0
1470751200000|2016-08-09 14:00:00|8777.2|8742.2|8810.4|8775.2|8817|8781.8|8739|8704.2|0
1470837600000|2016-08-10 14:00:00|8754|8719|8750.7|8715.7|8780.7|8745.7|8727.4|8692.6|0
1470924000000|2016-08-11 14:00:00|8835|8799.8|8861.4|8826|8882.2|8846.8|8833.2|8798|0
1471183200000|2016-08-14 14:00:00|8772.1|8737.1|8749.2|8714.2|8791.3|8756.3|8721.6|8686.8|0
1471269600000|2016-08-15 14:00:00|8779.6|8744.6|8823.3|8788.1|8827.2|8792|8774.3|8739.3|0
1471356000000|2016-08-16 14:00:00|8915.6|8880|8883.1|8847.7|8933.5|8897.9|8858.4|8823|0
1471442400000|2016-08-17 14:00:00|8946.6|8910.8|8931|8895.4|8972.7|8936.9|8911.3|8875.7|0
1471528800000|2016-08-18 14:00:00|8998.7|8962.7|9029.2|8993.2|9031.7|8995.7|8964.3|8928.5|0
1471788000000|2016-08-21 14:00:00|8991|8955.2|8935.7|8900.1|9003.9|8967.9|8918.3|8882.7|0
1471874400000|2016-08-22 14:00:00|8934.3|8898.7|8976.7|8940.9|9026.7|8990.7|8914.6|8879|0
1471960800000|2016-08-23 14:00:00|9056.5|9020.3|9040|9004|9061.8|9025.6|9022.4|8986.4|0
1472047200000|2016-08-24 14:00:00|8892.1|8856.7|8921|8885.4|8961.9|8926.1|8872.8|8837.4|0
1472133600000|2016-08-25 14:00:00|8900.6|8865|8918.1|8882.5|8948.2|8912.4|8900.6|8865|0
1472392800000|2016-08-28 14:00:00|8914.8|8879.2|8816.4|8781.2|8914.8|8879.2|8772.6|8737.6|0
1472479200000|2016-08-29 14:00:00|8909|8873.4|8899.5|8863.9|8911.5|8875.9|8869.7|8834.3|0
1472565600000|2016-08-30 14:00:00|8743.4|8708.4|8684.7|8650.1|8743.4|8708.4|8639.1|8604.7|0
1472652000000|2016-08-31 14:00:00|8556.3|8522.1|8519.1|8485.1|8582.4|8548.2|8509|8475|0
1472738400000|2016-09-01 14:00:00|8609.6|8575.2|8565.9|8531.7|8614.3|8579.9|8536.6|8502.6|0
1472997600000|2016-09-04 14:00:00|8712.3|8677.5|8752.1|8717.1|8757.3|8722.3|8711.6|8676.8|0
1473084000000|2016-09-05 14:00:00|8726.7|8691.9|8775.4|8740.4|8775.4|8740.4|8695.9|8661.1|0
1473170400000|2016-09-06 14:00:00|8845.4|8810|8814.4|8779.2|8866.6|8831.2|8799.7|8764.5|0
1473256800000|2016-09-07 14:00:00|8665.3|8630.7|8685.8|8651.2|8698.2|8663.4|8621.2|8586.8|0
1473343200000|2016-09-08 14:00:00|8647.9|8613.3|8776.5|8741.5|8777.1|8742.1|8647.9|8613.3|0
1473602400000|2016-09-11 14:00:00|8528.1|8494.1|8471.3|8437.5|8539|8505|8457.9|8424.1|0
1473688800000|2016-09-12 14:00:00|8634.4|8600|8512.9|8478.9|8634.4|8600|8498.5|8464.5|0
1473775200000|2016-09-13 14:00:00|8455.5|8421.7|8447.9|8414.1|8474.9|8441.1|8400.6|8367|0
1473861600000|2016-09-14 14:00:00|8466.2|8432.4|8526.1|8492.1|8528.4|8494.4|8437.8|8404.2|0
1473948000000|2016-09-15 14:00:00|8576|8541.8|8547.9|8513.7|8592.7|8558.3|8533.3|8499.3|0
1474207200000|2016-09-18 14:00:00|8585.6|8551.4|8577.5|8543.3|8612.4|8578|8574.3|8540.1|0
1474293600000|2016-09-19 14:00:00|8668.1|8633.5|8625.2|8590.8|8674.2|8639.6|8608.2|8573.8|0
1474380000000|2016-09-20 14:00:00|8694.6|8659.8|8695.6|8660.8|8720.9|8686.1|8665|8630.4|0
1474466400000|2016-09-21 14:00:00|8853.7|8818.3|8930|8894.4|8954.4|8918.6|8847.3|8811.9|0
1474552800000|2016-09-22 14:00:00|8884.9|8849.5|8940.4|8904.8|8944.3|8908.5|8860.4|8825|0
1474812000000|2016-09-25 14:00:00|8878.5|8843.1|8962.4|8926.6|8981.7|8945.9|8875.7|8840.3|0
1474898400000|2016-09-26 14:00:00|8900.9|8865.3|8937.8|8902.2|8941|8905.4|8876.9|8841.5|0
1474984800000|2016-09-27 14:00:00|8893.7|8858.1|8901.4|8865.8|8944.2|8908.4|8873.5|8838.1|0
1475071200000|2016-09-28 14:00:00|9084.8|9048.6|9165.8|9129.2|9186.9|9150.3|9078.1|9041.9|0
1475157600000|2016-09-29 14:00:00|9095.3|9058.9|9096.5|9060.1|9129.9|9093.5|9047.2|9011|0
1475413200000|2016-10-02 13:00:00|9147.6|9111|9164.4|9127.8|9197.3|9160.5|9139.7|9103.3|0
1475499600000|2016-10-03 13:00:00|9155.1|9118.5|9206.7|9169.9|9209.9|9173.1|9144.2|9107.6|0
1475586000000|2016-10-04 13:00:00|9057|9020.8|9091|9054.8|9103.4|9067|9029.6|8993.6|0
1475672400000|2016-10-05 13:00:00|9157.5|9120.9|9137.1|9100.7|9177.3|9140.7|9124.3|9087.9|0
1475758800000|2016-10-06 13:00:00|9116.4|9080|9115.6|9079.2|9152|9115.4|9080.6|9044.4|0
1476018000000|2016-10-09 13:00:00|9191.4|9154.8|9150.6|9114|9202.1|9165.3|9129.6|9093.2|0
1476104400000|2016-10-10 13:00:00|9253.6|9216.6|9237.9|9201.1|9259|9222|9205.9|9169.1|0
1476190800000|2016-10-11 13:00:00|9070|9033.8|9126.7|9090.3|9128.2|9091.8|9022.3|8986.3|0
1476277200000|2016-10-12 13:00:00|9098.9|9062.5|9058.3|9022.1|9116.6|9080.2|9027.4|8991.4|0
1476363600000|2016-10-13 13:00:00|9002.1|8966.1|9017.3|8981.3|9019.1|8983.1|8956.1|8920.3|0
1476622800000|2016-10-16 13:00:00|8999|8963|8983.9|8948.1|9036.9|9000.9|8952.7|8916.9|0
1476709200000|2016-10-17 13:00:00|8955.9|8920.1|9014.7|8978.7|9020.9|8984.9|8955.9|8920.1|0
1476795600000|2016-10-18 13:00:00|9024.2|8988.2|9056.7|9020.5|9056.7|9020.5|8956.9|8921.1|0
1476882000000|2016-10-19 13:00:00|9140.6|9104.2|9137.8|9101.4|9181.8|9145.2|9080.4|9044.2|0
1476968400000|2016-10-20 13:00:00|9177.9|9141.3|9156.1|9119.5|9203.4|9166.6|9126.4|9090|0
1477227600000|2016-10-23 13:00:00|9171.7|9135.1|9164.7|9128.1|9183.1|9146.5|9085.9|9049.7|0
1477314000000|2016-10-24 13:00:00|9201.9|9165.1|9251.5|9214.5|9275.8|9238.8|9162.3|9125.7|0
1477400400000|2016-10-25 13:00:00|9258.9|9221.9|9178.2|9141.6|9276.4|9239.4|9169.4|9132.8|0
1477486800000|2016-10-26 13:00:00|9197.8|9161|9027.7|8991.7|9197.8|9161|9021.8|8985.8|0
1477573200000|2016-10-27 13:00:00|9112.7|9076.3|9125.6|9089.2|9127.7|9091.3|9046.4|9010.2|0
1477832400000|2016-10-30 13:00:00|9170.2|9133.6|9220.5|9183.7|9259.8|9222.8|9161.8|9125.2|0
1477918800000|2016-10-31 13:00:00|9133.5|9097.1|9175.4|9138.8|9193.4|9156.7|9083.8|9047.6|0
1478005200000|2016-11-01 13:00:00|9160.1|9123.5|9115.9|9079.5|9190.7|9154.1|9067.1|9030.9|0
1478091600000|2016-11-02 13:00:00|9082|9045.8|9133|9096.6|9165.7|9129.1|9078|9041.8|0
1478178000000|2016-11-03 13:00:00|9081.3|9045.1|9058.9|9022.7|9137.6|9101.2|9054.6|9018.4|0
1478437200000|2016-11-06 13:00:00|9091.5|9055.3|9138.2|9101.8|9142.4|9106|9081.4|9045.2|0
1478523600000|2016-11-07 13:00:00|9255.9|9218.9|9265.1|9228.1|9315.6|9278.4|9245.5|9208.5|0
1478610000000|2016-11-08 13:00:00|9391.4|9354|9161.2|9124.6|9391.4|9354|8979.2|8943.4|0
1478696400000|2016-11-09 13:00:00|9644.6|9606|9676.1|9637.5|9693.8|9655.2|9623.5|9585.1|0
1478782800000|2016-11-10 13:00:00|9758.7|9719.7|9711.8|9673|9773.6|9734.6|9675.8|9637.2|0
1479042000000|2016-11-13 13:00:00|9650.5|9611.9|9605|9566.6|9650.5|9611.9|9539.8|9501.8|0
1479128400000|2016-11-14 13:00:00|9620.4|9582|9522.6|9484.6|9620.4|9582|9522.3|9484.3|0
1479214800000|2016-11-15 13:00:00|9490.9|9453.1|9410.9|9373.3|9503.3|9465.3|9376.5|9339.1|0
1479301200000|2016-11-16 13:00:00|9268.9|9231.9|9382.8|9345.4|9452.4|9414.6|9268.9|9231.9|0
1479387600000|2016-11-17 13:00:00|9395.3|9357.7|9372.3|9334.9|9412.3|9374.7|9366|9328.6|0
1479646800000|2016-11-20 13:00:00|9337.8|9300.6|9411.9|9374.3|9426.7|9389.1|9327.3|9290.1|0
1479733200000|2016-11-21 13:00:00|9527.5|9489.5|9683.9|9645.3|9684.6|9646|9510.7|9472.7|0
1479819600000|2016-11-22 13:00:00|9744.2|9705.4|9853.9|9814.5|9858.2|9818.8|9712.5|9673.7|0
1479906000000|2016-11-23 13:00:00|9836.8|9797.6|9796.9|9757.7|9836.8|9797.6|9741.5|9702.7|0
1479992400000|2016-11-24 13:00:00|9826|9786.8|9915.8|9876.2|9946.1|9906.3|9803.1|9763.9|0
1480251600000|2016-11-27 13:00:00|9834.8|9795.6|9796.6|9757.4|9841.3|9802.1|9785.5|9746.5|0
1480338000000|2016-11-28 13:00:00|9760.8|9721.8|9709.1|9670.3|9819|9779.8|9699.4|9660.6|0
1480424400000|2016-11-29 13:00:00|9548.5|9510.3|9450.9|9413.1|9568.1|9529.9|9423.3|9385.7|0
1480510800000|2016-11-30 13:00:00|9610.7|9572.3|9682.1|9643.5|9688.9|9650.3|9598.4|9560|0
1480597200000|2016-12-01 13:00:00|9675.1|9636.5|9582.9|9544.7|9705.9|9667.1|9552.7|9514.5|0
1480856400000|2016-12-04 13:00:00|9632.3|9593.9|9616.6|9578.2|9647.1|9608.5|9546|9507.8|0
1480942800000|2016-12-05 13:00:00|9757.4|9718.4|9700.3|9661.5|9798.6|9759.4|9677.3|9638.7|0
1481029200000|2016-12-06 13:00:00|9731.4|9692.6|9762.3|9723.3|9784|9745|9706.3|9667.5|0
1481115600000|2016-12-07 13:00:00|9926.5|9886.9|9925.5|9885.9|9970.7|9930.9|9891.8|9852.4|0
1481202000000|2016-12-08 13:00:00|9887.2|9847.8|9880.7|9841.3|9952.9|9913.1|9864.5|9825.1|0
1481461200000|2016-12-11 13:00:00|9924.4|9884.8|9954.9|9915.1|9986.1|9946.3|9895.3|9855.7|0
1481547600000|2016-12-12 13:00:00|9923.7|9884.1|9803.5|9764.3|9942.1|9902.5|9799.2|9760|0
1481634000000|2016-12-13 13:00:00|9764.6|9725.6|9784.1|9745.1|9839.9|9800.7|9759|9720|0
1481720400000|2016-12-14 13:00:00|9650.3|9611.7|9600.1|9561.7|9656.9|9618.3|9579.4|9541.2|0
1481806800000|2016-12-15 13:00:00|9579.8|9541.6|9458.7|9420.9|9607.1|9568.7|9450.7|9412.9|0
1482066000000|2016-12-18 13:00:00|9527|9489|9526.8|9488.8|9583.6|9545.4|9513.7|9475.7|0
1482152400000|2016-12-19 13:00:00|9522.1|9484.1|9510.4|9472.4|9575.5|9537.3|9490.6|9452.8|0
1482238800000|2016-12-20 13:00:00|9578.2|9540|9647.6|9609|9663.2|9624.6|9570.8|9532.6|0
1482325200000|2016-12-21 13:00:00|9617.2|9578.8|9664.5|9625.9|9669.3|9630.7|9607.7|9569.3|0
1482411600000|2016-12-22 13:00:00|9587|9548.8|9562.1|9523.9|9603.9|9565.5|9540|9502|0
1482843600000|2016-12-27 13:00:00|9779.2|9740.2|9770.3|9731.3|9825.4|9786.2|9762.7|9723.7|0
1482930000000|2016-12-28 13:00:00|9814.4|9775.2|9833.5|9794.3|9843.4|9804.2|9774.1|9735.1|0
1483016400000|2016-12-29 13:00:00|9823.9|9784.7|9816.9|9777.7|9855|9815.6|9791.4|9752.4|0
1483362000000|2017-01-02 13:00:00|9837.1|9797.9|9949.7|9909.9|9959.3|9919.5|9833.5|9794.3|0
1483448400000|2017-01-03 13:00:00|9979.6|9939.8|9943.1|9903.5|9982.2|9942.4|9925.4|9885.8|0
1483534800000|2017-01-04 13:00:00|10008|9968|9998.3|9958.3|10021.3|9981.3|9979.2|9939.4|0
1483621200000|2017-01-05 13:00:00|10024.4|9984.4|9922.1|9882.5|10024.4|9984.4|9917.4|9877.8|0
1483880400000|2017-01-08 13:00:00|9914.7|9875.1|9913.2|9873.6|9959.6|9919.8|9875|9835.6|0
1483966800000|2017-01-09 13:00:00|9893.3|9853.9|9916.5|9876.9|9917.1|9877.5|9860.4|9821|0
1484053200000|2017-01-10 13:00:00|10144.9|10104.5|10120.7|10080.3|10165.2|10124.6|10113.8|10073.4|0
1484139600000|2017-01-11 13:00:00|10216.6|10175.8|10175.2|10134.6|10219|10178.2|10141.9|10101.5|0
1484226000000|2017-01-12 13:00:00|10211.4|10170.6|10077.3|10037.1|10217.6|10176.8|10065.6|10025.4|0
1484485200000|2017-01-15 13:00:00|10190.4|10149.8|10216.9|10176.1|10226.7|10185.9|10169.5|10128.9|0
1484571600000|2017-01-16 13:00:00|10220.5|10179.7|10165.4|10124.8|10242.3|10201.5|10138.4|10098|0
1484658000000|2017-01-17 13:00:00|10138.3|10097.9|10165.3|10124.7|10175.4|10134.8|10116.4|10076|0
1484744400000|2017-01-18 13:00:00|10212.5|10171.7|10188.4|10147.8|10234.1|10193.3|10163.7|10123.1|0
1484830800000|2017-01-19 13:00:00|10117.5|10077.1|10086.4|10046.2|10136.4|10096|10054.9|10014.7|0
1485090000000|2017-01-22 13:00:00|10110.6|10070.2|10042.6|10002.6|10115|10074.6|10013.1|9973.1|0
1485176400000|2017-01-23 13:00:00|10161.2|10120.6|10311|10269.8|10314.2|10273|10130.5|10090.1|0
1485262800000|2017-01-24 13:00:00|10447.2|10405.4|10515.5|10473.5|10517.3|10475.3|10380.6|10339.2|0
1485435600000|2017-01-26 13:00:00|10353.1|10311.7|10448.2|10406.4|10467.7|10425.9|10353.1|10311.7|0
1485694800000|2017-01-29 13:00:00|10368.6|10327.2|10417.3|10375.7|10431.5|10389.9|10310.8|10269.6|0
1485781200000|2017-01-30 13:00:00|10291.6|10250.6|10277.6|10236.6|10318.2|10277|10238.7|10197.9|0
1485867600000|2017-01-31 13:00:00|10344.9|10303.7|10336.5|10295.3|10361.6|10320.2|10311.6|10270.4|0
1485954000000|2017-02-01 13:00:00|10387.5|10346.1|10365.6|10324.2|10433.8|10392.2|10317.2|10276|0
1486040400000|2017-02-02 13:00:00|10317.7|10276.5|10122.3|10081.9|10323.9|10282.7|10111.9|10071.5|0
1486299600000|2017-02-05 13:00:00|10127.1|10086.7|10092.9|10052.7|10150.7|10110.1|10049.3|10009.1|0
1486386000000|2017-02-06 13:00:00|10119.4|10079|10182.5|10141.9|10204.7|10163.9|10108.5|10068.1|0
1486472400000|2017-02-07 13:00:00|10179.2|10138.6|10174.5|10133.9|10209.7|10168.9|10138.5|10098.1|0
1486558800000|2017-02-08 13:00:00|10142.1|10101.7|10047.8|10007.6|10142.1|10101.7|10038.1|9998.1|0
1486645200000|2017-02-09 13:00:00|10119.8|10079.4|10167.1|10126.5|10174.2|10133.6|10119|10078.6|0
1486904400000|2017-02-12 13:00:00|10321.4|10280.2|10388.1|10346.7|10416.6|10375|10306.4|10265.2|0
1486990800000|2017-02-13 13:00:00|10485|10443.2|10394.5|10353.1|10485|10443.2|10394.5|10353.1|0
1487077200000|2017-02-14 13:00:00|10470.6|10428.8|10453|10411.2|10485.3|10443.5|10442.7|10401.1|0
1487163600000|2017-02-15 13:00:00|10545.6|10503.6|10536.5|10494.5|10545.6|10503.6|10474.5|10432.7|0
1487250000000|2017-02-16 13:00:00|10465.2|10423.4|10422.3|10380.7|10481.2|10439.4|10406.7|10365.1|0
1487509200000|2017-02-19 13:00:00|10425.1|10383.5|10383|10341.6|10432.2|10390.6|10348.1|10306.7|0
1487595600000|2017-02-20 13:00:00|10419.1|10377.5|10408.8|10367.2|10452.3|10410.5|10378.4|10337|0
1487682000000|2017-02-21 13:00:00|10377.6|10336.2|10400.6|10359|10415.3|10373.7|10357.9|10316.5|0
1487768400000|2017-02-22 13:00:00|10243.4|10202.6|10211.9|10171.1|10251.5|10210.5|10192.8|10152.2|0
1487854800000|2017-02-23 13:00:00|10105.9|10065.5|10014.3|9974.3|10105.9|10065.5|9977|9937.2|0
1488114000000|2017-02-26 13:00:00|9958.9|9919.1|9964.2|9924.4|10009.9|9969.9|9878.6|9839.2|0
1488200400000|2017-02-27 13:00:00|9951.5|9911.7|9917.4|9877.8|9974.6|9934.8|9915.6|9876|0
1488286800000|2017-02-28 13:00:00|9803.6|9764.4|9837.2|9798|9859.5|9820.1|9794.1|9755.1|0
1488373200000|2017-03-01 13:00:00|10083.7|10043.5|10147.8|10107.2|10164.7|10124.1|10074.9|10034.7|0
1488459600000|2017-03-02 13:00:00|9963.8|9924|9926.8|9887.2|9994|9954.2|9916.8|9877.2|0
1488718800000|2017-03-05 13:00:00|10003.9|9963.9|10042.3|10002.3|10061.6|10021.4|9995.1|9955.1|0
1488805200000|2017-03-06 13:00:00|9932.7|9893.1|9997|9957|10048.7|10008.5|9919.8|9880.2|0
1488891600000|2017-03-07 13:00:00|9921.6|9882|9914.7|9875.1|9931.8|9892.2|9891.3|9851.9|0
1488978000000|2017-03-08 13:00:00|9741.3|9702.5|9656.3|9617.7|9752.8|9713.8|9640.4|9602|0
1489064400000|2017-03-09 13:00:00|9674.8|9636.2|9604.4|9566|9682.2|9643.6|9593.3|9555.1|0
1489323600000|2017-03-12 13:00:00|9611.1|9572.7|9638|9599.6|9654.7|9616.1|9580.8|9542.6|0
1489410000000|2017-03-13 13:00:00|9777|9738|9711.8|9673|9782.2|9743.2|9705.9|9667.1|0
1489496400000|2017-03-14 13:00:00|9731.9|9693.1|9789.9|9750.9|9794.1|9755.1|9699.4|9660.6|0
1489582800000|2017-03-15 13:00:00|9967.4|9927.6|10023.2|9983.2|10023.2|9983.2|9953.8|9914|0
1489669200000|2017-03-16 13:00:00|10026.9|9986.9|10030.6|9990.6|10077.8|10037.6|10026.9|9986.9|0
1489928400000|2017-03-19 13:00:00|9968.6|9928.8|9990.2|9950.4|9990.2|9950.4|9949.8|9910|0
1490014800000|2017-03-20 13:00:00|9996.1|9956.1|9943.1|9903.5|10028.8|9988.8|9926.8|9887.2|0
1490101200000|2017-03-21 13:00:00|9800.3|9761.1|9744.3|9705.5|9808.7|9769.5|9737.3|9698.5|0
1490187600000|2017-03-22 13:00:00|9809.7|9770.5|9797.2|9758|9834.6|9795.4|9778.2|9739.2|0
1490274000000|2017-03-23 13:00:00|9823.9|9784.7|9816.6|9777.4|9862|9822.6|9788|9749|0
1490533200000|2017-03-26 13:00:00|9683.8|9645.2|9669.3|9630.7|9690.5|9651.9|9647.3|9608.7|0
1490619600000|2017-03-27 13:00:00|9697.5|9658.7|9766.2|9727.2|9786.6|9747.6|9679.1|9640.5|0
1490706000000|2017-03-28 13:00:00|9827.3|9788.1|9825.2|9786|9854.8|9815.4|9809.1|9769.9|0
1490792400000|2017-03-29 13:00:00|9885.8|9846.4|9840|9800.8|9920|9880.4|9826.6|9787.4|0
1490878800000|2017-03-30 13:00:00|9851.5|9812.1|9823.7|9784.5|9864.6|9825.2|9798.9|9759.7|0
1491141600000|2017-04-02 14:00:00|9734|9695.2|9767|9728|9803.4|9764.2|9734|9695.2|0
1491228000000|2017-04-03 14:00:00|9805.4|9766.2|9819.3|9780.1|9844.4|9805.2|9791.6|9752.6|0
1491314400000|2017-04-04 14:00:00|9968.8|9929|10020.9|9980.9|10027.7|9987.7|9948.5|9908.7|0
1491400800000|2017-04-05 14:00:00|9999.9|9959.9|9999.4|9959.4|10024|9984|9951.9|9912.1|0
1491487200000|2017-04-06 14:00:00|10007.5|9967.5|9970.2|9930.4|10023.3|9983.3|9944.9|9905.2|0
1491746400000|2017-04-09 14:00:00|10067.5|10027.3|10207.1|10166.3|10207.1|10166.3|10026.7|9986.7|0
1491832800000|2017-04-10 14:00:00|10151.3|10110.7|10171|10130.4|10203.8|10163|10095.9|10055.5|0
1491919200000|2017-04-11 14:00:00|10232.8|10192|10178|10137.4|10232.8|10192|10134.7|10094.3|0
1492005600000|2017-04-12 14:00:00|9926.5|9886.9|9882.3|9842.9|9947.5|9907.7|9861.3|9821.9|0
1492437600000|2017-04-17 14:00:00|9750.7|9711.7|9708.7|9669.9|9781.4|9742.4|9685.9|9647.3|0
1492524000000|2017-04-18 14:00:00|9627.1|9588.7|9710.6|9671.8|9745.6|9706.6|9622.5|9584.1|0
1492610400000|2017-04-19 14:00:00|9667.8|9629.2|9647.3|9608.7|9748.9|9709.9|9636.1|9597.7|0
1492696800000|2017-04-20 14:00:00|9833.7|9794.5|9849.6|9810.2|9858.8|9819.4|9819.6|9780.4|0
1492956000000|2017-04-23 14:00:00|9835.3|9796.1|9807.5|9768.3|9890.5|9851.1|9764.4|9725.4|0
1493128800000|2017-04-25 14:00:00|9871.3|9831.9|9824.6|9785.4|9894.6|9855.2|9801.8|9762.6|0
1493215200000|2017-04-26 14:00:00|9790.2|9751.2|9801.3|9762.1|9819.6|9780.4|9780.9|9741.9|0
1493301600000|2017-04-27 14:00:00|9661.5|9622.9|9783.9|9744.9|9811|9771.8|9656.5|9617.9|0
1493560800000|2017-04-30 14:00:00|9801.9|9762.7|9770.2|9731.2|9813.3|9774.1|9734.8|9696|0
1493647200000|2017-05-01 14:00:00|9773.6|9734.6|9763.7|9724.7|9826.7|9787.5|9741.2|9702.4|0
1493733600000|2017-05-02 14:00:00|9706.8|9668|9648.8|9610.2|9718.1|9679.3|9617.8|9579.4|0
1493820000000|2017-05-03 14:00:00|9529.1|9491.1|9566.3|9528.1|9573.9|9535.7|9505.4|9467.4|0
1493906400000|2017-05-04 14:00:00|9418.7|9381.1|9356.5|9319.1|9440.6|9403|9341.1|9303.9|0
1494165600000|2017-05-07 14:00:00|9546.6|9508.4|9459|9421.2|9553.8|9515.6|9437.6|9400|0
1494252000000|2017-05-08 14:00:00|9452.3|9414.5|9549.3|9511.1|9550.3|9512.1|9452.3|9414.5|0
1494338400000|2017-05-09 14:00:00|9552.1|9513.9|9649.3|9610.7|9661.5|9622.9|9539.3|9501.3|0
1494424800000|2017-05-10 14:00:00|9718|9679.2|9641.4|9603|9739.4|9700.6|9629.9|9591.5|0
1494511200000|2017-05-11 14:00:00|9722.6|9683.8|9657|9618.4|9735.8|9697|9652|9613.4|0
1494770400000|2017-05-14 14:00:00|9645.4|9606.8|9617|9578.6|9656.4|9617.8|9585.4|9547.2|0
1494856800000|2017-05-15 14:00:00|9734.3|9695.5|9707.9|9669.1|9734.3|9695.5|9669.8|9631.2|0
1494943200000|2017-05-16 14:00:00|9757.2|9718.2|9767.4|9728.4|9777.6|9738.6|9739.7|9700.9|0
1495029600000|2017-05-17 14:00:00|9704.1|9665.3|9662.9|9624.3|9732.6|9693.8|9648.8|9610.2|0
1495116000000|2017-05-18 14:00:00|9675.3|9636.7|9772.4|9733.4|9796.4|9757.2|9674.9|9636.3|0
1495375200000|2017-05-21 14:00:00|9923.2|9883.6|9952|9912.2|9976.8|9937|9901.8|9862.2|0
1495461600000|2017-05-22 14:00:00|9947.3|9907.5|9884.2|9844.8|9953.9|9914.1|9874.4|9835|0
1495548000000|2017-05-23 14:00:00|9890.5|9851.1|9806.9|9767.7|9911|9871.4|9781|9742|0
1495634400000|2017-05-24 14:00:00|9857.3|9817.9|9926.5|9886.9|9934.7|9895.1|9830.8|9791.6|0
1495720800000|2017-05-25 14:00:00|9795.5|9756.3|9799.4|9760.2|9819.5|9780.3|9747.2|9708.2|0
1495980000000|2017-05-28 14:00:00|9769.9|9730.9|9754.1|9715.1|9836.5|9797.3|9737.9|9699.1|0
1496066400000|2017-05-29 14:00:00|9746.4|9707.4|9807.4|9768.2|9829|9789.8|9728.2|9689.4|0
1496152800000|2017-05-30 14:00:00|9819.3|9780.1|9747|9708|9826.8|9787.6|9723.4|9684.6|0
1496239200000|2017-05-31 14:00:00|9719.2|9680.4|9737|9698.2|9745.7|9706.7|9683.9|9645.3|0
1496325600000|2017-06-01 14:00:00|9814.6|9775.4|9865.2|9825.8|9872.1|9832.7|9787.4|9748.4|0
1496584800000|2017-06-04 14:00:00|9828.8|9789.6|9810.5|9771.3|9833|9793.8|9774.8|9735.8|0
1496671200000|2017-06-05 14:00:00|9760.6|9721.6|9730.8|9692|9763.8|9724.8|9713.2|9674.4|0
1496757600000|2017-06-06 14:00:00|9769|9730|9719.4|9680.6|9769.7|9730.7|9712.6|9673.8|0
1496844000000|2017-06-07 14:00:00|9655|9616.4|9701.6|9662.8|9717.9|9679.1|9635.1|9596.7|0
1496930400000|2017-06-08 14:00:00|9725.5|9686.7|9815.4|9776.2|9855.5|9816.1|9702.6|9663.8|0
1497276000000|2017-06-12 14:00:00|9770|9731|9859.4|9820|9868.5|9829.1|9768|9729|0
1497362400000|2017-06-13 14:00:00|9869.1|9829.7|9944|9904.4|9990.3|9950.5|9864.2|9824.8|0
1497448800000|2017-06-14 14:00:00|9779.8|9740.8|9701.5|9662.7|9779.8|9740.8|9676.5|9637.9|0
1497535200000|2017-06-15 14:00:00|9657.7|9619.1|9659.2|9620.6|9694.4|9655.7|9643.6|9605.2|0
1497794400000|2017-06-18 14:00:00|9670.6|9632|9671.3|9632.7|9699.6|9660.8|9652.8|9614.2|0
1497880800000|2017-06-19 14:00:00|9682.4|9643.8|9666.9|9628.3|9717.1|9678.3|9660.9|9622.3|0
1497967200000|2017-06-20 14:00:00|9462.8|9425|9415.5|9377.9|9469.9|9432.1|9399.3|9361.7|0
1498053600000|2017-06-21 14:00:00|9486.8|9449|9474.1|9436.3|9511.6|9473.6|9470.2|9432.4|0
1498140000000|2017-06-22 14:00:00|9524.4|9486.4|9559.6|9521.4|9567.9|9529.7|9516.3|9478.3|0
1498399200000|2017-06-25 14:00:00|9608.3|9569.9|9572.8|9534.6|9622.5|9584.1|9553.2|9515|0
1498485600000|2017-06-26 14:00:00|9517|9479|9614.6|9576.2|9618.3|9579.9|9488.8|9451|0
1498572000000|2017-06-27 14:00:00|9666.4|9627.8|9726.8|9688|9752.9|9713.9|9657.2|9618.6|0
1498658400000|2017-06-28 14:00:00|9864.7|9825.3|9935.9|9896.3|9956|9916.2|9852.6|9813.2|0
1498744800000|2017-06-29 14:00:00|9840.9|9801.7|9832.5|9793.3|9876.2|9836.8|9788.9|9749.9|0
1499004000000|2017-07-02 14:00:00|9826.6|9787.4|9792|9753|9853.6|9814.2|9769.1|9730.1|0
1499090400000|2017-07-03 14:00:00|9920.6|9881|9890|9850.6|9955.9|9916.1|9888.3|9848.9|0
1499176800000|2017-07-04 14:00:00|9959.7|9919.9|10035|9995|10038.8|9998.8|9931.1|9891.5|0
1499263200000|2017-07-05 14:00:00|10016.7|9976.7|10040.4|10000.4|10053.9|10013.7|9989.1|9949.3|0
1499349600000|2017-07-06 14:00:00|9986.4|9946.6|10031.3|9991.3|10045.5|10005.3|9939|9899.4|0
1499608800000|2017-07-09 14:00:00|9987.6|9947.8|10002.2|9962.2|10033.2|9993.2|9983.4|9943.6|0
1499695200000|2017-07-10 14:00:00|10042.5|10002.5|10075.3|10035.1|10082.1|10041.9|10030.9|9990.9|0
1499781600000|2017-07-11 14:00:00|10106.1|10065.7|10073.1|10032.9|10116.9|10076.5|10066.6|10026.4|0
1499868000000|2017-07-12 14:00:00|10155.6|10115|10146.2|10105.6|10162.3|10121.7|10094.4|10054.2|0
1499954400000|2017-07-13 14:00:00|10153.1|10112.5|10106.5|10066.1|10167.4|10126.8|10099.8|10059.4|0
1500213600000|2017-07-16 14:00:00|10190.9|10150.3|10188.2|10147.6|10202.1|10161.3|10123.8|10083.4|0
1500300000000|2017-07-17 14:00:00|10208.7|10167.9|10087.9|10047.7|10214.5|10173.7|10074|10033.8|0
1500386400000|2017-07-18 14:00:00|9964.6|9924.8|9992.1|9952.3|10018.1|9978.1|9875.6|9836.2|0
1500472800000|2017-07-19 14:00:00|9983.7|9943.9|9980.3|9940.5|10045.3|10005.1|9971.5|9931.7|0
1500559200000|2017-07-20 14:00:00|9870.7|9831.3|9855.1|9815.7|9889.1|9849.7|9800.6|9761.4|0
1500818400000|2017-07-23 14:00:00|9783.8|9744.8|9811.7|9772.5|9850.2|9810.8|9777.4|9738.4|0
1500904800000|2017-07-24 14:00:00|9872.1|9832.7|9920.9|9881.3|9926.8|9887.2|9856.3|9816.9|0
1500991200000|2017-07-25 14:00:00|10110.5|10070.1|10121|10080.6|10148.6|10108|10101.5|10061.1|0
1501077600000|2017-07-26 14:00:00|10220.1|10179.3|10164.4|10123.8|10228.3|10187.5|10159.3|10118.7|0
1501164000000|2017-07-27 14:00:00|10081.6|10041.4|10005.3|9965.3|10088.4|10048.2|9976.8|9937|0
1501423200000|2017-07-30 14:00:00|10106.9|10066.5|10178|10137.4|10219.5|10178.7|10100.2|10059.8|0
1501509600000|2017-07-31 14:00:00|10228.7|10187.9|10231.6|10190.8|10276.3|10235.3|10208.9|10168.1|0
1501596000000|2017-08-01 14:00:00|10165.2|10124.6|10177.3|10136.7|10178.2|10137.6|10119.8|10079.4|0
1501682400000|2017-08-02 14:00:00|10096.8|10056.4|10121.2|10080.8|10141.6|10101.2|10077.3|10037.1|0
1501768800000|2017-08-03 14:00:00|10118.3|10077.9|10151.8|10111.2|10188.1|10147.5|10105.9|10065.5|0
1502028000000|2017-08-06 14:00:00|10276.2|10235.2|10298|10256.8|10331.4|10290.2|10273.6|10232.6|0
1502114400000|2017-08-07 14:00:00|10375.2|10333.8|10242.4|10201.6|10375.2|10333.8|10238.4|10197.6|0
1502200800000|2017-08-08 14:00:00|10291|10250|10320.3|10279.1|10343.4|10302.2|10269.1|10228.1|0
1502287200000|2017-08-09 14:00:00|10332|10290.8|10308|10266.8|10392.1|10350.7|10290.8|10249.8|0
1502373600000|2017-08-10 14:00:00|10208|10167.2|10156.9|10116.3|10242.8|10202|10132.6|10092.2|0
1502632800000|2017-08-13 14:00:00|10185.2|10144.6|10214.3|10173.5|10252.2|10211.2|10183.8|10143.2|0
1502719200000|2017-08-14 14:00:00|10290.4|10249.4|10190.9|10150.3|10294.6|10253.6|10184.5|10143.9|0
1502805600000|2017-08-15 14:00:00|10205.3|10164.5|10205.9|10165.1|10225|10184.2|10137.9|10097.5|0
1502892000000|2017-08-16 14:00:00|10357.8|10316.4|10348.3|10306.9|10393.5|10352.1|10339.5|10298.3|0
1502978400000|2017-08-17 14:00:00|10216.9|10176.1|10249.2|10208.2|10259|10218|10196.4|10155.6|0
1503237600000|2017-08-20 14:00:00|10206.3|10165.5|10223.1|10182.3|10250.9|10209.9|10193.1|10152.5|0
1503324000000|2017-08-21 14:00:00|10301.5|10260.3|10341|10299.8|10351.6|10310.2|10288.4|10247.4|0
1503410400000|2017-08-22 14:00:00|10387.5|10346.1|10319.4|10278.2|10404.1|10362.5|10284|10243|0
1503496800000|2017-08-23 14:00:00|10399.2|10357.6|10479.4|10437.6|10484|10442.2|10389.1|10347.7|0
1503583200000|2017-08-24 14:00:00|10439.4|10397.8|10490|10448.2|10518.2|10476.2|10430.8|10389.2|0
1503842400000|2017-08-27 14:00:00|10452.6|10410.8|10457.5|10415.7|10465.9|10424.1|10425.2|10383.6|0
1503928800000|2017-08-28 14:00:00|10450.2|10408.4|10445.6|10404|10461.2|10419.4|10384.9|10343.5|0
1504015200000|2017-08-29 14:00:00|10497.1|10455.1|10487.1|10445.3|10509|10467|10456.9|10415.1|0
1504101600000|2017-08-30 14:00:00|10531.5|10489.5|10590|10547.8|10597.2|10554.8|10507.6|10465.6|0
1504188000000|2017-08-31 14:00:00|10611.7|10569.3|10613.5|10571.1|10624.1|10581.7|10567.4|10525.2|0
1504447200000|2017-09-03 14:00:00|10629.6|10587.2|10618.4|10576|10655|10612.4|10616.1|10573.7|0
1504533600000|2017-09-04 14:00:00|10643.8|10601.4|10676.4|10633.8|10682.1|10639.5|10607.5|10565.1|0
1504620000000|2017-09-05 14:00:00|10650.8|10608.2|10710.5|10667.7|10711|10668.2|10640.3|10597.9|0
1504706400000|2017-09-06 14:00:00|10716.2|10673.4|10701.2|10658.4|10743.3|10700.5|10696.4|10653.7|0
1504792800000|2017-09-07 14:00:00|10743.8|10701|10673|10630.4|10743.8|10701|10668.3|10625.7|0
1505052000000|2017-09-10 14:00:00|10554|10511.8|10561.1|10518.9|10587.5|10545.3|10504.2|10462.2|0
1505138400000|2017-09-11 14:00:00|10638.6|10596.2|10681.4|10638.8|10704.6|10661.8|10631.2|10588.8|0
1505224800000|2017-09-12 14:00:00|10761.5|10718.5|10748|10705|10793.9|10750.9|10743.8|10701|0
1505311200000|2017-09-13 14:00:00|10618.2|10575.8|10642.4|10600|10649.4|10606.8|10600|10557.6|0
1505397600000|2017-09-14 14:00:00|10529.1|10487.1|10452.4|10410.6|10545.4|10503.4|10429.7|10388.1|0
1505656800000|2017-09-17 14:00:00|10427.9|10386.3|10469.1|10427.3|10491.5|10449.7|10417.5|10375.9|0
1505743200000|2017-09-18 14:00:00|10503.7|10461.7|10482|10440.2|10545.6|10503.6|10473.5|10431.7|0
1505829600000|2017-09-19 14:00:00|10422.4|10380.8|10434.3|10392.7|10455.8|10414|10381|10339.6|0
1505916000000|2017-09-20 14:00:00|10408.3|10366.7|10308.4|10267.2|10409.6|10368|10286.5|10245.5|0
1506002400000|2017-09-21 14:00:00|10316.3|10275.1|10287.6|10246.6|10316.3|10275.1|10250.6|10209.6|0
1506261600000|2017-09-24 14:00:00|10296.7|10255.5|10301.2|10260|10321.6|10280.4|10271.8|10230.8|0
1506348000000|2017-09-25 14:00:00|10320.2|10279|10261.5|10220.5|10320.2|10279|10254.4|10213.4|0
1506434400000|2017-09-26 14:00:00|10263.1|10222.1|10318.7|10277.5|10321.4|10280.2|10245.6|10204.6|0
1506520800000|2017-09-27 14:00:00|10286.8|10245.8|10235|10194.2|10314.5|10273.3|10233.3|10192.5|0
1506607200000|2017-09-28 14:00:00|10294.2|10253.2|10290.5|10249.5|10318|10276.8|10272.1|10231.1|0
1506862800000|2017-10-01 13:00:00|10313.3|10272.1|10450.1|10408.3|10471.1|10429.3|10310.9|10269.7|0
1506949200000|2017-10-02 13:00:00|10408.7|10367.1|10409.3|10367.7|10423.1|10381.5|10361.8|10320.4|0
1507035600000|2017-10-03 13:00:00|10411.7|10370.1|10353.3|10311.9|10413.2|10371.6|10338.8|10297.6|0
1507122000000|2017-10-04 13:00:00|10385.5|10344.1|10388.2|10346.8|10449.4|10407.6|10381.2|10339.8|0
1507208400000|2017-10-05 13:00:00|10475.2|10433.4|10509.2|10467.2|10516.1|10474.1|10465.4|10423.6|0
1507467600000|2017-10-08 13:00:00|10567.5|10525.3|10511.4|10469.4|10630|10587.6|10505.7|10463.7|0
1507554000000|2017-10-09 13:00:00|10484|10442.2|10519.3|10477.3|10533.9|10491.9|10476.1|10434.3|0
1507640400000|2017-10-10 13:00:00|10548.8|10506.6|10543.9|10501.9|10567.7|10525.5|10510.3|10468.3|0
1507726800000|2017-10-11 13:00:00|10466.9|10425.1|10465.5|10423.7|10473.9|10432.1|10429.7|10388.1|0
1507813200000|2017-10-12 13:00:00|10498|10456|10534.8|10492.8|10548.6|10506.4|10473.3|10431.5|0
1508072400000|2017-10-15 13:00:00|10654.4|10611.8|10690.2|10647.6|10695.7|10653.1|10643.7|10601.3|0
1508158800000|2017-10-16 13:00:00|10769.8|10726.8|10808.1|10764.9|10825.1|10781.9|10733.9|10691.1|0
1508245200000|2017-10-17 13:00:00|10761.8|10718.8|10799.5|10756.3|10834.3|10791.1|10749.8|10706.8|0
1508331600000|2017-10-18 13:00:00|10687.7|10645.1|10667.5|10624.9|10749|10706|10639.6|10597.2|0
1508418000000|2017-10-19 13:00:00|10640.2|10597.8|10679.4|10636.8|10721.9|10679.1|10609.4|10567|0
1508677200000|2017-10-22 13:00:00|10684.3|10641.7|10645.6|10603.2|10703.8|10661|10642.4|10600|0
1508763600000|2017-10-23 13:00:00|10658.2|10615.6|10704.9|10662.1|10716.7|10673.9|10651.9|10609.3|0
1508850000000|2017-10-24 13:00:00|10774|10731|10808.3|10765.1|10834.7|10791.5|10773.3|10730.3|0
1508936400000|2017-10-25 13:00:00|10721.2|10678.4|10783.9|10740.9|10787|10744|10719.7|10676.9|0
1509022800000|2017-10-26 13:00:00|10833.2|10790|10769.9|10726.9|10846.9|10803.5|10714.6|10671.8|0
1509282000000|2017-10-29 13:00:00|10820.6|10777.4|10807.7|10764.5|10840.4|10797.2|10778|10735|0
1509368400000|2017-10-30 13:00:00|10793.1|10750.1|10743.6|10700.8|10796.9|10753.7|10738.5|10695.7|0
1509454800000|2017-10-31 13:00:00|10833.4|10790.2|10819.4|10776.2|10856.9|10813.5|10814.8|10771.6|0
1509541200000|2017-11-01 13:00:00|10958.6|10914.8|10973.9|10930.1|10987.2|10943.4|10938|10894.4|0
1509627600000|2017-11-02 13:00:00|11021.6|10977.6|11049.8|11005.6|11060.7|11016.5|11013.7|10969.7|0
1509886800000|2017-11-05 13:00:00|10987.8|10944|10976.1|10932.3|11041.7|10997.7|10966.3|10922.5|0
1509973200000|2017-11-06 13:00:00|11142.3|11097.9|11228.5|11183.7|11236.3|11191.5|11129.7|11085.3|0
1510059600000|2017-11-07 13:00:00|11114.2|11069.8|11128.3|11083.9|11137.6|11093.2|11076.6|11032.4|0
1510146000000|2017-11-08 13:00:00|11217.8|11173|11213.5|11168.7|11267.1|11222.1|11190.4|11145.8|0
1510232400000|2017-11-09 13:00:00|11065.4|11021.2|11044.5|11000.5|11065.9|11021.7|11021|10977|0
1510491600000|2017-11-12 13:00:00|11043.6|10999.6|11113.9|11069.5|11128.1|11083.7|11043.3|10999.3|0
1510578000000|2017-11-13 13:00:00|11052.9|11008.7|11050.8|11006.6|11056|11011.8|11023.5|10979.5|0
1510664400000|2017-11-14 13:00:00|10874.4|10831|10895.5|10852.1|10933.8|10890.2|10857|10813.6|0
1510750800000|2017-11-15 13:00:00|10847.6|10804.2|10909.9|10866.3|10919.8|10876.2|10842.9|10799.7|0
1510837200000|2017-11-16 13:00:00|10941.6|10898|10894.5|10851.1|10955.6|10911.8|10874.8|10831.4|0
1511096400000|2017-11-19 13:00:00|10867.2|10823.8|10890.1|10846.7|10937.3|10893.7|10867.2|10823.8|0
1511182800000|2017-11-20 13:00:00|10915.7|10872.1|10957.8|10914|10957.9|10914.1|10912.7|10869.1|0
1511269200000|2017-11-21 13:00:00|11037|10993|11044.5|11000.5|11062.1|11017.9|11003.9|10959.9|0
1511355600000|2017-11-22 13:00:00|11135.9|11091.5|11109.8|11065.4|11136.1|11091.7|11069.4|11025.2|0
1511442000000|2017-11-23 13:00:00|11098.4|11054|11119.9|11075.5|11122.4|11078|11074.4|11030.2|0
1511701200000|2017-11-26 13:00:00|11131.8|11087.4|11106.4|11062|11149.1|11104.5|11066.8|11022.6|0
1511787600000|2017-11-27 13:00:00|11049.1|11004.9|11024.7|10980.7|11086.1|11041.9|11004.4|10960.4|0
1511874000000|2017-11-28 13:00:00|11096.5|11052.3|11078.6|11034.4|11113.6|11069.2|11067.6|11023.4|0
1511960400000|2017-11-29 13:00:00|11009.7|10965.7|10930.5|10886.9|11017.4|10973.4|10923.1|10879.5|0
1512046800000|2017-11-30 13:00:00|10980.6|10936.8|10989|10945.2|11002.2|10958.2|10955.1|10911.3|0
1512306000000|2017-12-03 13:00:00|11081.1|11036.9|11113.3|11068.9|11116.2|11071.8|11061.8|11017.6|0
1512392400000|2017-12-04 13:00:00|11067.2|11023|11042.7|10998.7|11088.5|11044.3|11042.7|10998.7|0
1512478800000|2017-12-05 13:00:00|10881.8|10838.4|10853.7|10810.3|10923.6|10880|10848.3|10804.9|0
1512565200000|2017-12-06 13:00:00|10831.4|10788.2|10889.6|10846.2|10892.1|10848.7|10830.8|10787.6|0
1512651600000|2017-12-07 13:00:00|10900.6|10857|10889.3|10845.9|10913.1|10869.5|10838.9|10795.7|0
1512910800000|2017-12-10 13:00:00|10948.9|10905.1|10919.8|10876.2|10958.2|10914.4|10906.1|10862.5|0
1512997200000|2017-12-11 13:00:00|10973.4|10929.6|10958.9|10915.1|10990.7|10946.9|10952.1|10908.3|0
1513083600000|2017-12-12 13:00:00|10960|10916.2|10957.8|10914|10965.4|10921.6|10917.9|10874.3|0
1513170000000|2017-12-13 13:00:00|11053.3|11009.1|11002.7|10958.7|11077.4|11033.2|10990.5|10946.7|0
1513256400000|2017-12-14 13:00:00|10986|10942.2|10954.8|10911|10994.7|10950.9|10949.2|10905.4|0
1513515600000|2017-12-17 13:00:00|11082.3|11038.1|11120.5|11076.1|11123.5|11079.1|11075.7|11031.5|0
1513602000000|2017-12-18 13:00:00|11189.8|11145.2|11280.6|11235.6|11285.3|11240.3|11189.8|11145.2|0
1513688400000|2017-12-19 13:00:00|11276.3|11231.3|11340.7|11295.5|11350.6|11305.2|11257|11212|0
1513774800000|2017-12-20 13:00:00|11401.7|11356.1|11407.9|11362.3|11424.3|11378.7|11381.5|11336.1|0
1513861200000|2017-12-21 13:00:00|11486.4|11440.6|11464.1|11418.3|11505.8|11459.8|11451|11405.2|0
1514293200000|2017-12-26 13:00:00|11498.7|11452.7|11536.9|11490.9|11541.1|11495.1|11477.2|11431.4|0
1514379600000|2017-12-27 13:00:00|11585.4|11539.2|11587.5|11541.3|11588.5|11542.3|11557.9|11511.7|0
1514466000000|2017-12-28 13:00:00|11640.8|11594.4|11617.2|11570.8|11640.8|11594.4|11574.3|11528.1|0
1514811600000|2018-01-01 13:00:00|11626.9|11580.5|11641.9|11595.5|11656.6|11610|11607|11560.6|0
1514898000000|2018-01-02 13:00:00|11800.5|11753.3|11813.9|11766.7|11838.3|11791.1|11790.1|11743.1|0
1514984400000|2018-01-03 13:00:00|11905.7|11858.1|11800.4|11753.2|11907.2|11859.6|11788.8|11741.8|0
1515070800000|2018-01-04 13:00:00|11918.1|11870.5|11914.5|11866.9|11933.9|11886.3|11889.5|11842.1|0
1515330000000|2018-01-07 13:00:00|11920.9|11873.3|11886.7|11839.3|11937.7|11890.1|11883.4|11836|0
1515416400000|2018-01-08 13:00:00|11963.3|11915.5|12007.4|11959.4|12031.6|11983.6|11949.5|11901.7|0
1515502800000|2018-01-09 13:00:00|12005.2|11957.2|11898.5|11851.1|12010.8|11962.8|11890.4|11843|0
1515589200000|2018-01-10 13:00:00|11894|11846.6|11863.9|11816.5|11894.5|11847.1|11826.6|11779.4|0
1515675600000|2018-01-11 13:00:00|11972|11924.2|12013.8|11965.8|12031.2|11983.2|11966.3|11918.5|0
1515934800000|2018-01-14 13:00:00|12154.2|12105.6|12145.2|12096.8|12164.4|12115.8|12096.2|12048|0
1516021200000|2018-01-15 13:00:00|12091.6|12043.4|12096.3|12048.1|12128.3|12079.9|12039.5|11991.5|0
1516107600000|2018-01-16 13:00:00|11863.1|11815.7|11859.3|11811.9|11894.4|11847|11857.5|11810.1|0
1516194000000|2018-01-17 13:00:00|11891.8|11844.4|11814.7|11767.5|11900|11852.4|11799.9|11752.7|0
1516280400000|2018-01-18 13:00:00|11780.2|11733.2|11731.2|11684.4|11791.7|11744.7|11714.2|11667.4|0
1516539600000|2018-01-21 13:00:00|11813.4|11766.2|11705.6|11658.8|11817.5|11770.3|11699.1|11652.3|0
1516626000000|2018-01-22 13:00:00|11735.2|11688.4|11779.2|11732.2|11789.9|11742.9|11723.5|11676.7|0
1516712400000|2018-01-23 13:00:00|11730.8|11684|11778.1|11731.1|11783.6|11736.6|11697.9|11651.3|0
1516798800000|2018-01-24 13:00:00|11813.1|11765.9|11819.7|11772.5|11851.2|11803.8|11782.7|11735.7|0
1517144400000|2018-01-28 13:00:00|11811.6|11764.4|11860.2|11812.8|11874.3|11826.9|11800.3|11753.1|0
1517230800000|2018-01-29 13:00:00|11756.8|11709.8|11697.6|11651|11795.2|11748.2|11685.5|11638.9|0
1517317200000|2018-01-30 13:00:00|11631.7|11585.3|11662.7|11616.1|11681.8|11635.2|11598.8|11552.4|0
1517403600000|2018-01-31 13:00:00|11735.8|11689|11792.1|11745.1|11800.2|11753|11720.6|11673.8|0
1517490000000|2018-02-01 13:00:00|11859.1|11811.7|11834.8|11787.6|11859.1|11811.7|11787.7|11740.7|0
1517749200000|2018-02-04 13:00:00|11600.8|11554.4|11574|11527.8|11627.3|11580.9|11542.8|11496.8|0
1517835600000|2018-02-05 13:00:00|11318.1|11272.9|11285.8|11240.8|11389.5|11344.1|11255.6|11210.6|0
1517922000000|2018-02-06 13:00:00|11570.3|11524.1|11525.7|11479.7|11575|11528.8|11486.7|11440.9|0
1518008400000|2018-02-07 13:00:00|11333.6|11288.4|11420.9|11375.3|11425.2|11379.6|11306.4|11261.2|0
1518094800000|2018-02-08 13:00:00|11205.7|11160.9|11334|11288.8|11357.5|11312.1|11201.7|11156.9|0
1518354000000|2018-02-11 13:00:00|11298.5|11253.3|11442.2|11396.6|11504.1|11458.1|11293.7|11248.7|0
1518440400000|2018-02-12 13:00:00|11548.8|11502.6|11543.9|11497.9|11576|11529.8|11519.2|11473.2|0
1518526800000|2018-02-13 13:00:00|11575.6|11529.4|11543.1|11497.1|11593.6|11547.4|11496.2|11450.4|0
1518613200000|2018-02-14 13:00:00|11820.9|11773.7|11830.8|11783.6|11842.1|11794.9|11728|11681.2|0
1518699600000|2018-02-15 13:00:00|11801.7|11754.5|11758.6|11711.6|11817|11769.8|11709.4|11662.6|0
1518958800000|2018-02-18 13:00:00|11668.8|11622.2|11799.7|11752.5|11813.1|11765.9|11664.4|11617.8|0
1519045200000|2018-02-19 13:00:00|11740.2|11693.4|11765.4|11718.4|11768.7|11721.7|11687.9|11641.3|0
1519131600000|2018-02-20 13:00:00|11492.5|11446.7|11494|11448.2|11544.8|11498.8|11487.1|11441.3|0
1519218000000|2018-02-21 13:00:00|11574.2|11528|11565.3|11519.1|11604.3|11557.9|11503.4|11457.4|0
1519304400000|2018-02-22 13:00:00|11681.1|11634.5|11722.2|11675.4|11765.2|11718.2|11681.1|11634.5|0
1519563600000|2018-02-25 13:00:00|11809.4|11762.2|11780|11733|11833.9|11786.7|11748.9|11701.9|0
1519650000000|2018-02-26 13:00:00|11866.3|11818.9|11833.8|11786.6|11914.4|11866.8|11826|11778.8|0
1519736400000|2018-02-27 13:00:00|11767.1|11720.1|11683.2|11636.6|11767.1|11720.1|11671.4|11624.8|0
1519822800000|2018-02-28 13:00:00|11486.5|11440.7|11546.5|11500.5|11566|11519.8|11486.5|11440.7|0
1519909200000|2018-03-01 13:00:00|11465.8|11420|11439.5|11393.9|11488.6|11442.8|11379.1|11333.7|0
1520168400000|2018-03-04 13:00:00|11362.5|11317.1|11292.6|11247.6|11389.8|11344.4|11292.6|11247.6|0
1520254800000|2018-03-05 13:00:00|11449.5|11403.7|11505.6|11459.6|11555.5|11509.3|11445.9|11400.3|0
1520341200000|2018-03-06 13:00:00|11476.7|11430.9|11434.3|11388.7|11506.2|11460.2|11409.3|11363.7|0
1520427600000|2018-03-07 13:00:00|11364.1|11318.7|11384.9|11339.5|11421.8|11376.2|11360.2|11314.8|0
1520514000000|2018-03-08 13:00:00|11350.8|11305.4|11228.5|11183.7|11405.4|11359.8|11222.5|11177.7|0
1520773200000|2018-03-11 13:00:00|11420.3|11374.7|11389.1|11343.7|11428.2|11382.6|11369.1|11323.7|0
1520859600000|2018-03-12 13:00:00|11319|11273.8|11234.4|11189.6|11334.1|11288.9|11201|11156.2|0
1520946000000|2018-03-13 13:00:00|11224.4|11179.6|11236.6|11191.8|11238.8|11194|11166.4|11121.8|0
1521032400000|2018-03-14 13:00:00|11255.2|11210.2|11330.4|11285.2|11342|11296.8|11244.8|11200|0
1521118800000|2018-03-15 13:00:00|11356.1|11310.7|11392.3|11346.9|11423.5|11377.9|11328.5|11283.3|0
1521378000000|2018-03-18 13:00:00|11475.9|11430.1|11435|11389.4|11482|11436.2|11410|11364.4|0
1521464400000|2018-03-19 13:00:00|11274.9|11229.9|11265.8|11220.8|11286.5|11241.5|11224.7|11179.9|0
1521550800000|2018-03-20 13:00:00|11423.1|11377.5|11340.2|11295|11424.3|11378.7|11328.5|11283.3|0
1521637200000|2018-03-21 13:00:00|11426.3|11380.7|11491.2|11445.4|11539.4|11493.4|11425.9|11380.3|0
1521723600000|2018-03-22 13:00:00|11171.7|11127.1|11180|11135.4|11183.9|11139.3|11108.6|11064.2|0
1521982800000|2018-03-25 13:00:00|11163.2|11118.6|11151.2|11106.6|11171|11126.4|11110.3|11065.9|0
1522069200000|2018-03-26 13:00:00|11248.8|11203.8|11274.8|11229.8|11298.3|11253.1|11197.7|11152.9|0
1522155600000|2018-03-27 13:00:00|11177|11132.4|11144.9|11100.5|11194|11149.4|11131|11086.6|0
1522242000000|2018-03-28 13:00:00|11106.3|11061.9|11005.7|10961.7|11111.7|11067.3|10999.6|10955.6|0
1522677600000|2018-04-02 14:00:00|11073.1|11028.9|11128.2|11083.8|11165.5|11120.9|11067.8|11023.6|0
1522764000000|2018-04-03 14:00:00|11130.5|11086.1|11115.6|11071.2|11143.3|11098.9|11095.7|11051.5|0
1522850400000|2018-04-04 14:00:00|11158.2|11113.6|11063.3|11019.1|11158.2|11113.6|11053.9|11009.7|0
1522936800000|2018-04-05 14:00:00|11073.6|11029.4|11081.1|11036.9|11111.8|11067.4|10997.9|10953.9|0
1523196000000|2018-04-08 14:00:00|11042.5|10998.5|11126.3|11081.9|11135.3|11090.9|11017.5|10973.5|0
1523282400000|2018-04-09 14:00:00|11125.1|11080.7|11300.5|11255.3|11326.7|11281.5|11123.8|11079.4|0
1523368800000|2018-04-10 14:00:00|11390.6|11345.2|11383.2|11337.8|11427.2|11381.6|11373.6|11328.2|0
1523455200000|2018-04-11 14:00:00|11390.8|11345.4|11426.9|11381.3|11461.6|11415.8|11384.9|11339.5|0
1523541600000|2018-04-12 14:00:00|11502.8|11456.8|11515.3|11469.3|11547.1|11501.1|11486.5|11440.7|0
1523800800000|2018-04-15 14:00:00|11624.4|11578|11568|11521.8|11662.4|11615.8|11523.8|11477.8|0
1523887200000|2018-04-16 14:00:00|11606.8|11560.4|11616.7|11570.3|11657.1|11610.5|11603|11556.6|0
1523973600000|2018-04-17 14:00:00|11673.5|11626.9|11682.2|11635.6|11710.5|11663.7|11662|11615.4|0
1524060000000|2018-04-18 14:00:00|11968.7|11920.9|11958|11910.2|11990.2|11942.4|11937.7|11890.1|0
1524146400000|2018-04-19 14:00:00|11886.4|11839|11915.2|11867.6|11928.2|11880.6|11874.9|11827.5|0
1524405600000|2018-04-22 14:00:00|11983.8|11936|11989.7|11941.9|12005.9|11957.9|11964.8|11917|0
1524492000000|2018-04-23 14:00:00|11803.8|11756.6|11818.9|11771.7|11830.7|11783.5|11766.8|11719.8|0
1524664800000|2018-04-25 14:00:00|11839.6|11792.4|11796.1|11749.1|11872.8|11825.4|11789|11742|0
1524751200000|2018-04-26 14:00:00|11890.5|11843.1|11848.4|11801.2|11890.5|11843.1|11830.1|11782.9|0
1525010400000|2018-04-29 14:00:00|11826.2|11779|11868.6|11821.2|11888.1|11840.7|11785.4|11738.4|0
1525096800000|2018-04-30 14:00:00|11846.1|11798.9|11891.6|11844.2|11915.6|11868|11833.5|11786.3|0
1525183200000|2018-05-01 14:00:00|11906.1|11858.5|11910.9|11863.3|11946.2|11898.6|11885|11837.6|0
1525269600000|2018-05-02 14:00:00|12033.6|11985.6|12055.9|12007.7|12070.4|12022.2|12030.7|11982.7|0
1525356000000|2018-05-03 14:00:00|12100.4|12052|12042.7|11994.7|12103.4|12055|12023.8|11975.8|0
1525615200000|2018-05-06 14:00:00|12160.3|12111.7|12117.7|12069.3|12162.6|12114|12088.5|12040.3|0
1525701600000|2018-05-07 14:00:00|12150.8|12102.2|12064|12015.8|12171|12122.4|12059.4|12011.2|0
1525788000000|2018-05-08 14:00:00|12126.9|12078.5|12168.9|12120.3|12168.9|12120.3|12106|12057.6|0
1525874400000|2018-05-09 14:00:00|12282.2|12233.2|12275.1|12226.1|12290.8|12241.8|12233.9|12185.1|0
1525960800000|2018-05-10 14:00:00|12362.2|12312.8|12389.8|12340.4|12392.1|12342.7|12353.1|12303.7|0
1526220000000|2018-05-13 14:00:00|12459.1|12409.3|12475.7|12425.9|12496.1|12446.3|12438|12388.4|0
1526306400000|2018-05-14 14:00:00|12502.2|12452.2|12408.5|12358.9|12516.1|12466.1|12402.7|12353.1|0
1526392800000|2018-05-15 14:00:00|12455.4|12405.6|12468.7|12418.9|12496.6|12446.8|12443|12393.4|0
1526479200000|2018-05-16 14:00:00|12605.3|12554.9|12545.2|12495.2|12605.3|12554.9|12507.7|12457.7|0
1526565600000|2018-05-17 14:00:00|12513.7|12463.7|12418.6|12369|12515|12465|12382.9|12333.5|0
1526824800000|2018-05-20 14:00:00|12370.6|12321.2|12358.7|12309.3|12409.2|12359.6|12345.4|12296.2|0
1526911200000|2018-05-21 14:00:00|12346.9|12297.7|12263.6|12214.6|12346.9|12297.7|12233|12184.2|0
1526997600000|2018-05-22 14:00:00|12333.8|12284.6|12267.6|12218.6|12365.7|12316.3|12243.7|12194.9|0
1527084000000|2018-05-23 14:00:00|12219.8|12171|12203.7|12154.9|12242.5|12193.7|12184.5|12135.9|0
1527170400000|2018-05-24 14:00:00|12172.7|12124.1|12077.3|12029.1|12182.8|12134.2|12055.3|12007.1|0
1527429600000|2018-05-27 14:00:00|11949|11901.2|11903.4|11855.8|11960.8|11913|11886|11838.6|0
1527516000000|2018-05-28 14:00:00|11945.5|11897.9|11942.8|11895.2|11964.3|11916.5|11906.9|11859.3|0
1527602400000|2018-05-29 14:00:00|11865.9|11818.5|11905.6|11858|11909.5|11861.9|11822|11774.8|0
1527688800000|2018-05-30 14:00:00|12036.4|11988.4|12061.3|12013.1|12097.5|12049.3|12014|11966|0
1527775200000|2018-05-31 14:00:00|12062.6|12014.4|12149.7|12101.1|12154.1|12105.5|12038.8|11990.8|0
1528034400000|2018-06-03 14:00:00|12236.3|12187.5|12243|12194.2|12267.9|12218.9|12201.6|12152.8|0
1528120800000|2018-06-04 14:00:00|12133.3|12084.9|12127.6|12079.2|12142.5|12094.1|12089.5|12041.3|0
1528207200000|2018-06-05 14:00:00|12246.3|12197.5|12290|12241|12307.9|12258.7|12246.2|12197.4|0
1528293600000|2018-06-06 14:00:00|12455.6|12405.8|12471|12421.2|12483.7|12433.9|12438|12388.4|0
1528380000000|2018-06-07 14:00:00|12441.9|12392.3|12440.6|12391|12471.1|12421.3|12413.3|12363.7|0
1528725600000|2018-06-11 14:00:00|12373.8|12324.4|12310.5|12261.3|12385.6|12336.2|12293.6|12244.6|0
1528812000000|2018-06-12 14:00:00|12230.3|12181.5|12155.9|12107.3|12264.4|12215.4|12141.2|12092.8|0
1528898400000|2018-06-13 14:00:00|12163.4|12114.8|12219.1|12170.3|12228.4|12179.6|12163.4|12114.8|0
1528984800000|2018-06-14 14:00:00|12312.4|12263.2|12352.6|12303.2|12362|12312.6|12290.6|12241.6|0
1529244000000|2018-06-17 14:00:00|12168.8|12120.2|12200.4|12151.6|12220.2|12171.4|12118.4|12070|0
1529330400000|2018-06-18 14:00:00|12275.5|12226.5|12051.8|12003.6|12275.5|12226.5|12041.4|11993.4|0
1529416800000|2018-06-19 14:00:00|12032.3|11984.3|12121|12072.6|12124.5|12076.1|12032.3|11984.3|0
1529503200000|2018-06-20 14:00:00|12194.6|12146|12219.1|12170.3|12271.9|12222.9|12176.7|12128.1|0
1529589600000|2018-06-21 14:00:00|12134.9|12086.5|12117.3|12068.9|12182.7|12134.1|12075.8|12027.6|0
1529848800000|2018-06-24 14:00:00|12210.2|12161.4|12221.5|12172.7|12243.2|12194.4|12181.1|12132.5|0
1529935200000|2018-06-25 14:00:00|12059.2|12011|12077.6|12029.4|12083.3|12035.1|12022.5|11974.5|0
1530021600000|2018-06-26 14:00:00|12204|12155.2|12177.8|12129.2|12227.8|12179|12154.7|12106.1|0
1530108000000|2018-06-27 14:00:00|12261.5|12212.5|12292.2|12243.2|12311.5|12262.3|12261.5|12212.5|0
1530194400000|2018-06-28 14:00:00|12344|12294.8|12312.2|12263|12362.3|12312.9|12281.4|12232.4|0
1530453600000|2018-07-01 14:00:00|12283.5|12234.5|12229.8|12181|12336.7|12287.5|12228.5|12179.7|0
1530540000000|2018-07-02 14:00:00|12154.9|12106.3|12046.3|11998.3|12155.6|12107|12032.9|11984.9|0
1530626400000|2018-07-03 14:00:00|12066.5|12018.3|12035.5|11987.5|12068.4|12020.2|12005.5|11957.5|0
1530712800000|2018-07-04 14:00:00|11963.5|11915.7|12001.9|11953.9|12050.2|12002|11963.5|11915.7|0
1530799200000|2018-07-05 14:00:00|12081.6|12033.4|12142.7|12094.3|12176.9|12128.3|12081.6|12033.4|0
1531058400000|2018-07-08 14:00:00|12218.4|12169.6|12277.5|12228.5|12294.2|12245.2|12217.8|12169|0
1531144800000|2018-07-09 14:00:00|12380.6|12331.2|12333.4|12284.2|12404.5|12354.9|12333.4|12284.2|0
1531231200000|2018-07-10 14:00:00|12296.4|12247.4|12198.2|12149.6|12312.7|12263.5|12182.4|12133.8|0
1531317600000|2018-07-11 14:00:00|12106.3|12057.9|12221.6|12172.8|12224.2|12175.4|12084.8|12036.6|0
1531404000000|2018-07-12 14:00:00|12267.3|12218.3|12199.6|12150.8|12279.6|12230.6|12177.6|12129|0
1531663200000|2018-07-15 14:00:00|12157.3|12108.7|12101.3|12052.9|12170.7|12122.1|12082.6|12034.4|0
1531749600000|2018-07-16 14:00:00|12013.5|11965.5|11954.6|11906.8|12026.8|11978.8|11940.1|11892.5|0
1531836000000|2018-07-17 14:00:00|12131.7|12083.3|12098|12049.8|12173.6|12125|12087.2|12039|0
1531922400000|2018-07-18 14:00:00|12114.2|12065.8|12188.9|12140.3|12207.6|12158.8|12112.6|12064.2|0
1532008800000|2018-07-19 14:00:00|12075.7|12027.5|12042.1|11994.1|12092.8|12044.6|12020.7|11972.7|0
1532268000000|2018-07-22 14:00:00|11938.5|11890.9|11922.5|11874.9|11945.1|11897.5|11908.2|11860.6|0
1532354400000|2018-07-23 14:00:00|12006.5|11958.5|12083.2|12035|12086|12037.8|11999.8|11951.8|0
1532440800000|2018-07-24 14:00:00|12237.9|12189.1|12195.4|12146.8|12255|12206|12176.9|12128.3|0
1532527200000|2018-07-25 14:00:00|12162.1|12113.5|12194.2|12145.6|12233.8|12185|12150.6|12102|0
1532613600000|2018-07-26 14:00:00|12321.7|12272.5|12280.8|12231.8|12321.7|12272.5|12260.8|12211.8|0
1532872800000|2018-07-29 14:00:00|12242|12193.2|12200|12151.2|12242|12193.2|12178.8|12130.2|0
1532959200000|2018-07-30 14:00:00|12268.7|12219.7|12300.2|12251|12306.3|12257.1|12225.3|12176.5|0
1533045600000|2018-07-31 14:00:00|12352|12302.6|12380.8|12331.4|12414.2|12364.6|12349.8|12300.4|0
1533132000000|2018-08-01 14:00:00|12222.5|12173.7|12119.8|12071.4|12225.8|12177|12116.4|12068|0
1533218400000|2018-08-02 14:00:00|12075.1|12026.9|11993.3|11945.5|12090.5|12042.3|11983|11935.2|0
1533477600000|2018-08-05 14:00:00|12157.2|12108.6|12130.5|12082.1|12172.3|12123.7|12115.9|12067.5|0
1533564000000|2018-08-06 14:00:00|12053|12004.8|12012.7|11964.7|12057.3|12009.1|11980.3|11932.5|0
1533650400000|2018-08-07 14:00:00|12100|12051.6|12081.7|12033.5|12100|12051.6|12054.8|12006.6|0
1533736800000|2018-08-08 14:00:00|12034|11986|12106.1|12057.7|12156.1|12107.5|12010.4|11962.4|0
1533823200000|2018-08-09 14:00:00|12083.3|12035.1|11990.4|11942.6|12088.6|12040.4|11974.2|11926.4|0
1534082400000|2018-08-12 14:00:00|11953.4|11905.6|11811|11763.8|11956.8|11909|11796.3|11749.3|0
1534168800000|2018-08-13 14:00:00|11911.4|11863.8|11901.3|11853.7|11964.6|11916.8|11889|11841.6|0
1534255200000|2018-08-14 14:00:00|11902.6|11855|11796.1|11749.1|11902.6|11855|11773.1|11726.1|0
1534341600000|2018-08-15 14:00:00|11519.6|11473.6|11614.2|11567.8|11628.7|11582.3|11517.1|11471.1|0
1534428000000|2018-08-16 14:00:00|11562.5|11516.3|11588.5|11542.3|11609.7|11563.3|11551.7|11505.5|0
1534687200000|2018-08-19 14:00:00|11687.4|11640.8|11727.4|11680.6|11734.1|11687.3|11669.7|11623.1|0
1534773600000|2018-08-20 14:00:00|11649.6|11603|11575.6|11529.4|11649.6|11603|11546.8|11500.8|0
1534860000000|2018-08-21 14:00:00|11505.8|11459.8|11461.5|11415.7|11531.6|11485.6|11430.6|11385|0
1534946400000|2018-08-22 14:00:00|11618.5|11572.1|11549.8|11503.6|11619.7|11573.3|11513.5|11467.5|0
1535032800000|2018-08-23 14:00:00|11545.7|11499.7|11543.8|11497.8|11575.5|11529.3|11480.6|11434.8|0
1535292000000|2018-08-26 14:00:00|11574.3|11528.1|11605.2|11558.8|11628.3|11581.9|11553.2|11507|0
1535378400000|2018-08-27 14:00:00|11648|11601.6|11734.6|11687.8|11742.7|11695.9|11636.1|11589.7|0
1535464800000|2018-08-28 14:00:00|11793.6|11746.6|11822.6|11775.4|11842.6|11795.4|11770.8|11723.8|0
1535551200000|2018-08-29 14:00:00|11849.7|11802.3|11799.8|11752.6|11855.6|11808.2|11782.7|11735.7|0
1535637600000|2018-08-30 14:00:00|11690.6|11644|11654.3|11607.7|11708.8|11662|11651.3|11604.7|0
1535896800000|2018-09-02 14:00:00|11652.6|11606|11585.7|11539.5|11660.2|11613.6|11575.8|11529.6|0
1535983200000|2018-09-03 14:00:00|11585.8|11539.6|11606.7|11560.3|11613.1|11566.7|11568.2|11522|0
1536069600000|2018-09-04 14:00:00|11535.2|11489.2|11383.7|11338.3|11539.6|11493.6|11369|11323.6|0
1536156000000|2018-09-05 14:00:00|11246.7|11201.9|11235.2|11190.4|11283|11238|11233.3|11188.5|0
1536242400000|2018-09-06 14:00:00|11144.3|11099.9|11252.3|11207.3|11262.9|11217.9|11141.3|11096.9|0
1536501600000|2018-09-09 14:00:00|11202.8|11158|11228.6|11183.8|11275.4|11230.4|11185|11140.4|0
1536588000000|2018-09-10 14:00:00|11169.4|11124.8|11249|11204|11254.8|11209.8|11169.4|11124.8|0
1536674400000|2018-09-11 14:00:00|11174.8|11130.2|11209.6|11164.8|11214.4|11169.6|11165.2|11120.6|0
1536760800000|2018-09-12 14:00:00|11302.1|11256.9|11302.6|11257.4|11370.2|11324.8|11299.2|11254|0
1536847200000|2018-09-13 14:00:00|11353.1|11307.7|11407.6|11362|11425.5|11379.9|11338|11292.8|0
1537106400000|2018-09-16 14:00:00|11378|11332.6|11393.3|11347.9|11409|11363.4|11366.3|11320.9|0
1537192800000|2018-09-17 14:00:00|11318|11272.8|11311.6|11266.4|11325.1|11279.9|11274.4|11229.4|0
1537279200000|2018-09-18 14:00:00|11492.2|11446.4|11571.5|11525.3|11582.3|11536.1|11492.2|11446.4|0
1537365600000|2018-09-19 14:00:00|11649.9|11603.3|11703.8|11657|11714.7|11667.9|11649.9|11603.3|0
1537452000000|2018-09-20 14:00:00|11838.7|11791.5|11819.6|11772.4|11876.1|11828.7|11771.3|11724.3|0
1537711200000|2018-09-23 14:00:00|11817.8|11770.6|11800.1|11752.9|11841.1|11793.9|11784.4|11737.4|0
1537797600000|2018-09-24 14:00:00|11809.5|11762.3|11856.7|11809.3|11901.4|11853.8|11798.7|11751.5|0
1537884000000|2018-09-25 14:00:00|11994.7|11946.9|11953|11905.2|11994.7|11946.9|11927.1|11879.5|0
1537970400000|2018-09-26 14:00:00|11910.3|11862.7|11914.5|11866.9|11973.6|11925.8|11904.7|11857.1|0
1538056800000|2018-09-27 14:00:00|11957.9|11910.1|11982.6|11934.8|12042.7|11994.7|11952.3|11904.5|0
1538316000000|2018-09-30 14:00:00|11894.4|11847|11923.3|11875.7|11948.5|11900.9|11886.9|11839.5|0
1538402400000|2018-10-01 14:00:00|12014|11966|11906.9|11859.3|12014|11966|11878.6|11831.2|0
1538488800000|2018-10-02 14:00:00|11998|11950.2|12051.1|12002.9|12058.4|12010.2|11974.9|11927.1|0
1538575200000|2018-10-03 14:00:00|12152.1|12103.5|12158.9|12110.3|12183.7|12135.1|12118.6|12070.2|0
1538661600000|2018-10-04 14:00:00|12130.7|12082.3|12169|12120.4|12217.8|12169|12112.7|12064.3|0
1538917200000|2018-10-07 13:00:00|11974.7|11926.9|11889.3|11841.9|11980.2|11932.4|11878.2|11830.8|0
1539003600000|2018-10-08 13:00:00|11856.7|11809.3|11861.5|11814.1|11908.8|11861.2|11778.1|11731.1|0
1539090000000|2018-10-09 13:00:00|11860.3|11812.9|11793.7|11746.7|11878.9|11831.5|11774.1|11727.1|0
1539176400000|2018-10-10 13:00:00|11500|11454|11486.2|11440.4|11596.6|11550.4|11474.3|11428.5|0
1539262800000|2018-10-11 13:00:00|11613.6|11567.2|11660.5|11613.9|11685|11638.4|11600.7|11554.3|0
1539522000000|2018-10-14 13:00:00|11540.2|11494.2|11579|11532.8|11581.7|11535.5|11442.3|11396.7|0
1539608400000|2018-10-15 13:00:00|11696.4|11649.8|11708.5|11661.7|11754.3|11707.3|11692.6|11646|0
1539694800000|2018-10-16 13:00:00|11658.6|11612|11680.1|11633.5|11692.4|11645.8|11646.6|11600.2|0
1539781200000|2018-10-17 13:00:00|11587.8|11541.6|11612.8|11566.4|11641.9|11595.5|11548.7|11502.5|0
1539867600000|2018-10-18 13:00:00|11442|11396.4|11558.8|11512.6|11572.7|11526.5|11426.4|11380.8|0
1540126800000|2018-10-21 13:00:00|11498.5|11452.5|11596.8|11550.6|11639.5|11593.1|11456.8|11411|0
1540213200000|2018-10-22 13:00:00|11600.8|11554.4|11469.1|11423.3|11609.2|11562.8|11437.9|11392.3|0
1540299600000|2018-10-23 13:00:00|11410.3|11364.7|11358.6|11313.2|11445.6|11400|11283|11238|0
1540386000000|2018-10-24 13:00:00|11088.6|11044.4|11018.5|10974.5|11111.8|11067.4|11018.5|10974.5|0
1540472400000|2018-10-25 13:00:00|11084|11039.8|10995.5|10951.7|11094.9|11050.7|10945|10901.4|0
1540731600000|2018-10-28 13:00:00|11154.2|11109.6|11173.6|11129|11187.8|11143.2|11110.6|11066.2|0
1540818000000|2018-10-29 13:00:00|11057.8|11013.6|11286.3|11241.3|11298.9|11253.7|11047.4|11003.2|0
1540904400000|2018-10-30 13:00:00|11269.1|11224.1|11265.1|11220.1|11285.2|11240.2|11200.4|11155.6|0
1540990800000|2018-10-31 13:00:00|11520.2|11474.2|11479.1|11433.3|11601.6|11555.2|11443.8|11398.2|0
1541077200000|2018-11-01 13:00:00|11560.1|11513.9|11564.6|11518.4|11591.7|11545.5|11449.2|11403.4|0
1541336400000|2018-11-04 13:00:00|11558|11511.8|11536.8|11490.8|11634.9|11588.5|11520.5|11474.5|0
1541422800000|2018-11-05 13:00:00|11629.3|11582.9|11734.4|11687.6|11734.4|11687.6|11599.9|11553.5|0
1541509200000|2018-11-06 13:00:00|11644|11597.6|11708.4|11661.6|11739.7|11692.9|11632.5|11586.1|0
1541595600000|2018-11-07 13:00:00|11762.7|11715.7|11654.3|11607.7|11777.3|11730.3|11650.9|11604.3|0
1541682000000|2018-11-08 13:00:00|11624|11577.6|11602.6|11556.2|11651.7|11605.1|11571|11524.8|0
1541941200000|2018-11-11 13:00:00|11537.6|11491.6|11650.9|11604.3|11657.5|11610.9|11532.3|11486.3|0
1542027600000|2018-11-12 13:00:00|11476.1|11430.3|11428.4|11382.8|11510.6|11464.6|11393.3|11347.9|0
1542114000000|2018-11-13 13:00:00|11349.7|11304.3|11175.3|11130.7|11364.8|11319.4|11157.8|11113.2|0
1542200400000|2018-11-14 13:00:00|11231|11186.2|11167.9|11123.3|11254.2|11209.2|11112.1|11067.7|0
1542286800000|2018-11-15 13:00:00|11286.2|11241.2|11287.5|11242.5|11328.6|11283.4|11255.3|11210.3|0
1542546000000|2018-11-18 13:00:00|11245.6|11200.8|11247.6|11202.6|11292.1|11247.1|11218.5|11173.7|0
1542632400000|2018-11-19 13:00:00|11248.6|11203.6|11223|11178.2|11267|11222|11162.6|11118|0
1542718800000|2018-11-20 13:00:00|10989.9|10946.1|10935.2|10891.6|11016.3|10972.3|10929.6|10886|0
1542805200000|2018-11-21 13:00:00|11055.9|11011.7|11016.2|10972.2|11061.2|11017|10964.6|10920.8|0
1542891600000|2018-11-22 13:00:00|10988.3|10944.5|11002.9|10958.9|11035.7|10991.7|10955.4|10911.6|0
1543150800000|2018-11-25 13:00:00|10775.6|10732.6|10730|10687.2|10817.1|10773.9|10718.2|10675.4|0
1543237200000|2018-11-26 13:00:00|10760|10717|10780|10737|10786|10743|10725.2|10682.4|0
1543323600000|2018-11-27 13:00:00|10673.5|10630.9|10698.8|10656|10709|10666.2|10638.2|10595.8|0
1543410000000|2018-11-28 13:00:00|10892.5|10849.1|10862.1|10818.7|10913.3|10869.7|10818.1|10774.9|0
1543496400000|2018-11-29 13:00:00|10813.6|10770.4|10805.5|10762.3|10845.5|10802.3|10751.9|10708.9|0
1543755600000|2018-12-02 13:00:00|10992.3|10948.5|11095.2|11051|11107.4|11063|10972.2|10928.4|0
1543842000000|2018-12-03 13:00:00|11062.2|11018|10986.1|10942.3|11129.8|11085.4|10979.5|10935.7|0
1543928400000|2018-12-04 13:00:00|10835|10791.8|10968.1|10924.3|10973.1|10929.3|10834.1|10790.9|0
1544014800000|2018-12-05 13:00:00|10880.1|10836.7|10823.3|10780.1|10886.3|10842.9|10746.5|10703.6|0
1544101200000|2018-12-06 13:00:00|10818.3|10775.1|10807|10763.8|10869.6|10826.2|10789.7|10746.7|0
1544360400000|2018-12-09 13:00:00|10870.4|10827|10750.6|10707.6|10892.7|10849.3|10728.6|10685.8|0
1544446800000|2018-12-10 13:00:00|10748.3|10705.3|10810.5|10767.3|10837.3|10794.1|10748.3|10705.3|0
1544533200000|2018-12-11 13:00:00|10891.2|10847.8|10927.4|10883.8|10948.5|10904.7|10868.4|10825|0
1544619600000|2018-12-12 13:00:00|10994|10950.2|11067.4|11023.2|11108.6|11064.2|10964.9|10921.1|0
1544706000000|2018-12-13 13:00:00|11112.4|11068|10953.5|10909.7|11133.4|11089|10950.2|10906.4|0
1544965200000|2018-12-16 13:00:00|11049.1|11004.9|11229.6|11184.8|11241.6|11196.8|11011.2|10967.2|0
1545051600000|2018-12-17 13:00:00|11163.2|11118.6|11223.2|11178.4|11316.6|11271.4|11119.2|11074.8|0
1545138000000|2018-12-18 13:00:00|11176.4|11131.8|11215.8|11171|11240|11195.2|11135.5|11091.1|0
1545224400000|2018-12-19 13:00:00|11124|11079.6|10911.8|10868.2|11187.2|11142.6|10909.2|10865.6|0
1545310800000|2018-12-20 13:00:00|11061.9|11017.7|10947.8|10904|11069.2|11025|10869.6|10826.2|0
1545570000000|2018-12-23 13:00:00|10945|10901.4|11042.7|10998.7|11102.2|11057.8|10942.7|10899.1|0
1545829200000|2018-12-26 13:00:00|11295.6|11250.6|11257.9|11212.9|11346.9|11301.7|11227.1|11182.3|0
1545915600000|2018-12-27 13:00:00|11242|11197.2|11295.1|11250.1|11323.5|11278.3|11238.9|11194.1|0
1546174800000|2018-12-30 13:00:00|11378.7|11333.3|11364.9|11319.5|11426.6|11381|11359.5|11314.1|0
1546347600000|2019-01-01 13:00:00|11333.9|11288.7|11157.1|11112.5|11387|11341.6|11148.6|11104|0
1546434000000|2019-01-02 13:00:00|11278|11233|11246.3|11201.5|11303.3|11258.1|11240.2|11195.4|0
1546520400000|2019-01-03 13:00:00|11146.9|11102.5|11244.8|11200|11248.8|11203.8|11096.3|11052.1|0
1546779600000|2019-01-06 13:00:00|11480.1|11434.3|11524.8|11478.8|11542.1|11496.1|11478.9|11433.1|0
1546866000000|2019-01-07 13:00:00|11502|11456|11535.3|11489.3|11560.2|11514|11483.9|11438.1|0
1546952400000|2019-01-08 13:00:00|11551.2|11505|11586.8|11540.6|11609.7|11563.3|11529|11483|0
1547038800000|2019-01-09 13:00:00|11651.4|11604.8|11620.2|11573.8|11675.5|11628.9|11542.8|11496.8|0
1547125200000|2019-01-10 13:00:00|11598.2|11551.9|11559.6|11513.4|11600.2|11553.8|11524.4|11478.4|0
1547384400000|2019-01-13 13:00:00|11623.1|11576.7|11512.6|11466.6|11623.1|11576.7|11481.9|11436.1|0
1547470800000|2019-01-14 13:00:00|11516|11470|11619.9|11573.5|11622.2|11575.8|11480.3|11434.5|0
1547557200000|2019-01-15 13:00:00|11577.1|11530.9|11532.7|11486.7|11586.7|11540.5|11478.1|11432.3|0
1547643600000|2019-01-16 13:00:00|11600.8|11554.4|11627.1|11580.7|11645.8|11599.4|11567.9|11521.7|0
1547730000000|2019-01-17 13:00:00|11696.9|11650.3|11696.8|11650.2|11722.6|11675.8|11673.2|11626.6|0
1547989200000|2019-01-20 13:00:00|11716|11669.2|11695.5|11648.9|11720.3|11673.5|11668.9|11622.3|0
1548075600000|2019-01-21 13:00:00|11609.9|11563.5|11581.1|11534.9|11634.6|11588.2|11571.5|11525.3|0
1548162000000|2019-01-22 13:00:00|11471.9|11426.1|11507.3|11461.3|11521.1|11475.1|11453.7|11407.9|0
1548248400000|2019-01-23 13:00:00|11480.5|11434.7|11492.5|11446.7|11505.3|11459.3|11441.5|11395.9|0
1548334800000|2019-01-24 13:00:00|11521.3|11475.3|11596.2|11550|11604.1|11557.7|11521.3|11475.3|0
1548680400000|2019-01-28 13:00:00|11767.5|11720.5|11779.3|11732.3|11789.4|11742.4|11749.6|11702.6|0
1548766800000|2019-01-29 13:00:00|12139.6|12091.2|12003.8|11955.8|12173.8|12125.2|11933.1|11885.5|0
1548853200000|2019-01-30 13:00:00|12165.6|12117|12179.6|12131|12207.7|12158.9|12138.2|12089.8|0
1548939600000|2019-01-31 13:00:00|12230.2|12181.4|12188|12139.4|12230.2|12181.4|12157.8|12109.2|0
1549198800000|2019-02-03 13:00:00|12150.7|12102.1|12139.3|12090.9|12185.3|12136.7|12095.1|12046.9|0
1549285200000|2019-02-04 13:00:00|12276.3|12227.3|12309.9|12260.7|12376.4|12327|12237.7|12188.9|0
1549371600000|2019-02-05 13:00:00|12311.2|12262|12465.4|12415.6|12482.7|12432.9|12307.7|12258.5|0
1549458000000|2019-02-06 13:00:00|12561|12510.8|12522.7|12472.7|12650.3|12599.8|12509.6|12459.6|0
1549544400000|2019-02-07 13:00:00|12415|12365.4|12349.3|12300.1|12458|12408.2|12330|12280.8|0
1549803600000|2019-02-10 13:00:00|12518.8|12468.8|12542.9|12492.9|12558.9|12508.7|12450.8|12401|0
1549890000000|2019-02-11 13:00:00|12508.2|12458.2|12633.4|12583|12635.6|12585.2|12507.5|12457.5|0
1549976400000|2019-02-12 13:00:00|12648.3|12597.9|12617.9|12567.5|12748.1|12697.3|12602.3|12551.9|0
1550062800000|2019-02-13 13:00:00|12691.8|12641.2|12741.4|12690.6|12754.9|12703.9|12691.8|12641.2|0
1550149200000|2019-02-14 13:00:00|12719.3|12668.5|12722.8|12672|12745.1|12694.3|12695.9|12645.3|0
1550408400000|2019-02-17 13:00:00|12913.2|12861.6|12842.8|12791.6|12913.2|12861.6|12827.5|12776.3|0
1550494800000|2019-02-18 13:00:00|12866.5|12815.1|12828.9|12777.7|12895.2|12843.8|12816.7|12765.5|0
1550581200000|2019-02-19 13:00:00|12999|12947.2|13040.5|12988.5|13063.3|13011.1|12994|12942.2|0
1550667600000|2019-02-20 13:00:00|12959.8|12908|12952.7|12900.9|13025|12973|12894.9|12843.5|0
1550754000000|2019-02-21 13:00:00|12940.2|12888.6|12967|12915.2|13034.8|12982.8|12926.6|12875|0
1551013200000|2019-02-24 13:00:00|13032|12980|13027.1|12975.1|13109.5|13057.1|13027.1|12975.1|0
1551099600000|2019-02-25 13:00:00|12925.6|12874|12921.7|12870.1|12954.1|12902.3|12871.2|12819.8|0
1551186000000|2019-02-26 13:00:00|12985.3|12933.5|12965.8|12914|13023.2|12971.2|12951.1|12899.3|0
1551272400000|2019-02-27 13:00:00|12995.6|12943.8|12866|12814.6|12995.6|12943.8|12857|12805.6|0
1551358800000|2019-02-28 13:00:00|12797.6|12746.6|12819.4|12768.2|12842.6|12791.4|12773.5|12722.5|0
1551618000000|2019-03-03 13:00:00|12880.6|12829.2|12902.7|12851.1|12913.2|12861.6|12833.2|12782|0
1551704400000|2019-03-04 13:00:00|12825.1|12773.9|12823.7|12772.5|12843|12791.8|12783.3|12732.3|0
1551790800000|2019-03-05 13:00:00|12875.7|12824.3|12957.3|12905.5|12977.8|12926|12875.1|12823.7|0
1551877200000|2019-03-06 13:00:00|12926.5|12874.9|12915.4|12863.8|12953.1|12901.3|12886.4|12835|0
1551963600000|2019-03-07 13:00:00|12833.6|12782.4|12776.3|12725.3|12861.6|12810.2|12765.9|12714.9|0
1552222800000|2019-03-10 13:00:00|12755.2|12704.2|12744.6|12693.8|12781.9|12730.9|12721.8|12671|0
1552309200000|2019-03-11 13:00:00|12870.2|12818.8|12818.7|12767.5|12880.5|12829.1|12818.7|12767.5|0
1552395600000|2019-03-12 13:00:00|12740.1|12689.3|12776.3|12725.3|12783.9|12732.9|12737.7|12686.9|0
1552482000000|2019-03-13 13:00:00|12902|12850.4|12879.3|12827.9|12934.3|12882.7|12856.4|12805|0
1552568400000|2019-03-14 13:00:00|12811.4|12760.2|12787.1|12736.1|12829.1|12777.9|12759.7|12708.7|0
1552827600000|2019-03-17 13:00:00|12828.7|12777.5|12886.3|12834.9|12894.8|12843.4|12820.9|12769.7|0
1552914000000|2019-03-18 13:00:00|12994.4|12942.6|13014.2|12962.2|13034.9|12982.9|12958.5|12906.7|0
1553000400000|2019-03-19 13:00:00|12844.4|12793.2|12825.9|12774.7|12926.1|12874.5|12779|12728|0
1553086800000|2019-03-20 13:00:00|12906|12854.4|12953.4|12901.6|12964.5|12912.7|12846.2|12795|0
1553173200000|2019-03-21 13:00:00|12983.9|12932.1|12921.8|12870.2|13004.2|12952.2|12917.9|12866.3|0
1553432400000|2019-03-24 13:00:00|12794.3|12743.3|12805.2|12754|12815.9|12764.7|12756.6|12705.6|0
1553518800000|2019-03-25 13:00:00|12857.2|12805.8|12922.9|12871.3|12925.4|12873.8|12857.2|12805.8|0
1553605200000|2019-03-26 13:00:00|12868.3|12816.9|12925.4|12873.8|12937.6|12886|12834.9|12783.7|0
1553691600000|2019-03-27 13:00:00|12994.1|12942.3|13063.6|13011.4|13069.5|13017.3|12981.8|12930|0
1553778000000|2019-03-28 13:00:00|13113.4|13061|13161.7|13109.1|13196|13143.4|13113.4|13061|0
1554037200000|2019-03-31 13:00:00|13222.9|13170.1|13280.3|13227.3|13316.1|13262.9|13222.9|13170.1|0
1554123600000|2019-04-01 13:00:00|13345.1|13291.9|13258.9|13205.9|13361.6|13308.2|13223.3|13170.5|0
1554210000000|2019-04-02 13:00:00|13391.2|13337.8|13481.8|13428|13482.5|13428.7|13362.4|13309|0
1554296400000|2019-04-03 13:00:00|13430.5|13376.9|13374.1|13320.7|13432.8|13379.2|13349.4|13296.2|0
1554382800000|2019-04-04 13:00:00|13383.9|13330.5|13359.5|13306.1|13405.1|13351.5|13341.6|13288.4|0
1554645600000|2019-04-07 14:00:00|13466.9|13413.1|13537|13483|13550.8|13496.8|13427.4|13373.8|0
1554732000000|2019-04-08 14:00:00|13569.5|13515.3|13549.6|13495.6|13587.7|13533.5|13525.4|13471.4|0
1554818400000|2019-04-09 14:00:00|13458.1|13404.3|13504.2|13450.2|13514.1|13460.1|13440.9|13387.3|0
1554904800000|2019-04-10 14:00:00|13464.7|13410.9|13391.3|13337.9|13464.8|13411|13346.9|13293.7|0
1554991200000|2019-04-11 14:00:00|13406.6|13353|13349.9|13296.7|13418.2|13364.6|13344.3|13291.1|0
1555250400000|2019-04-14 14:00:00|13352.1|13298.7|13294.7|13241.7|13363.9|13310.5|13284.5|13231.5|0
1555336800000|2019-04-15 14:00:00|13315.9|13262.7|13313.6|13260.4|13356.4|13303|13301.7|13248.5|0
1555423200000|2019-04-16 14:00:00|13152.6|13100|13074.5|13022.3|13158.5|13105.9|13069.5|13017.3|0
1555509600000|2019-04-17 14:00:00|13095.3|13043.1|13063|13010.8|13146.9|13094.5|13056.7|13004.5|0
1555941600000|2019-04-22 14:00:00|13070.7|13018.5|13152|13099.4|13162.1|13109.5|13067.5|13015.3|0
1556028000000|2019-04-23 14:00:00|13097.1|13044.9|13084.3|13032.1|13142.5|13090.1|13041.4|12989.4|0
1556200800000|2019-04-25 14:00:00|13041.7|12989.7|13000.6|12948.8|13074|13021.8|12962.6|12910.8|0
1556460000000|2019-04-28 14:00:00|13019.4|12967.4|13018.7|12966.7|13055.7|13003.5|13000.5|12948.7|0
1556546400000|2019-04-29 14:00:00|12938.4|12886.8|12864.6|12813.2|12938.4|12886.8|12817.5|12766.3|0
1556632800000|2019-04-30 14:00:00|12914.6|12863|12881.7|12830.3|12936.4|12884.8|12874.1|12822.7|0
1556719200000|2019-05-01 14:00:00|12741.2|12690.4|12783.3|12732.3|12793.5|12742.5|12724|12673.2|0
1556805600000|2019-05-02 14:00:00|12760.9|12709.9|12790.5|12739.5|12822.3|12771.1|12760.9|12709.9|0
1557064800000|2019-05-05 14:00:00|12758.7|12707.7|12691.6|12641|12758.7|12707.7|12644.3|12593.9|0
1557151200000|2019-05-06 14:00:00|12859|12807.6|12893.5|12842.1|12909.8|12858.2|12833.7|12782.5|0
1557237600000|2019-05-07 14:00:00|12792.1|12741.1|12825.6|12774.4|12828|12776.8|12735.8|12685|0
1557324000000|2019-05-08 14:00:00|12770|12719|12788.6|12737.6|12821|12769.8|12712.9|12662.1|0
1557410400000|2019-05-09 14:00:00|12806.4|12755.2|12785.8|12734.8|12858.5|12807.1|12670.9|12620.3|0
1557669600000|2019-05-12 14:00:00|12806.5|12755.3|12842.2|12791|12866.1|12814.7|12775.3|12724.3|0
1557756000000|2019-05-13 14:00:00|12788.1|12737.1|12884.1|12832.7|12886.1|12834.7|12746|12695.2|0
1557842400000|2019-05-14 14:00:00|12952.3|12900.5|13063.1|13010.9|13072.2|13020|12952.3|12900.5|0
1557928800000|2019-05-15 14:00:00|13094.3|13042.1|13181.2|13128.6|13181.2|13128.6|13028.8|12976.8|0
1558015200000|2019-05-16 14:00:00|13285.4|13232.4|13404.5|13350.9|13413.2|13359.6|13285.4|13232.4|0
1558274400000|2019-05-19 14:00:00|13391.2|13337.8|13379.8|13326.4|13432|13378.4|13349.1|13295.9|0
1558360800000|2019-05-20 14:00:00|13279.1|13226.1|13359.8|13306.4|13386.5|13333.1|13245.4|13192.6|0
1558447200000|2019-05-21 14:00:00|13350.1|13296.9|13411|13357.4|13411|13357.4|13314.2|13261|0
1558533600000|2019-05-22 14:00:00|13288.1|13235.1|13293.4|13240.4|13352.8|13299.4|13265.2|13212.2|0
1558620000000|2019-05-23 14:00:00|13233.8|13181|13245.1|13192.3|13261.1|13208.1|13202.2|13149.4|0
1558879200000|2019-05-26 14:00:00|13385.2|13331.8|13355.6|13302.2|13406.7|13353.1|13345.2|13292|0
1558965600000|2019-05-27 14:00:00|13511.7|13457.7|13459.8|13406|13534.4|13480.4|13446.1|13392.5|0
1559052000000|2019-05-28 14:00:00|13399.4|13346|13375.1|13321.7|13414.4|13360.8|13339.7|13286.5|0
1559138400000|2019-05-29 14:00:00|13282|13229|13146.1|13093.7|13295.1|13242.1|13141.9|13089.5|0
1559224800000|2019-05-30 14:00:00|13125|13072.6|13227|13174.2|13268.6|13215.6|13125|13072.6|0
1559484000000|2019-06-02 14:00:00|13164.5|13111.9|13039.9|12987.9|13174.8|13122.2|13021.2|12969.2|0
1559570400000|2019-06-03 14:00:00|13199.2|13146.6|13146.4|13094|13202.1|13149.3|13127.7|13075.3|0
1559656800000|2019-06-04 14:00:00|13243.3|13190.5|13148.8|13096.4|13243.3|13190.5|13126.7|13074.3|0
1559743200000|2019-06-05 14:00:00|13091.3|13039.1|13014.1|12962.1|13138.2|13085.8|13010.3|12958.3|0
1559829600000|2019-06-06 14:00:00|13154.7|13102.1|13185.5|13132.9|13189.4|13136.8|13097.5|13045.3|0
1560175200000|2019-06-10 14:00:00|13290|13237|13380.7|13327.3|13385.4|13332|13277.7|13224.7|0
1560261600000|2019-06-11 14:00:00|13556.6|13502.4|13666.4|13611.8|13678.8|13624.2|13556.6|13502.4|0
1560348000000|2019-06-12 14:00:00|13620.4|13566|13607.4|13553|13643|13588.6|13590.7|13536.5|0
1560434400000|2019-06-13 14:00:00|13759.8|13704.8|13884.8|13829.4|13890.9|13835.5|13741.9|13687.1|0
1560693600000|2019-06-16 14:00:00|13685.1|13630.5|13748.5|13693.7|13797.2|13742.2|13665.7|13611.1|0
1560780000000|2019-06-17 14:00:00|13747.6|13692.8|13751.1|13696.3|13782|13727|13702.5|13647.7|0
1560866400000|2019-06-18 14:00:00|13978.7|13922.9|13952.1|13896.5|14002.2|13946.4|13923.5|13867.9|0
1560952800000|2019-06-19 14:00:00|13756.4|13701.4|13959|13903.2|13962.8|13907|13756.4|13701.4|0
1561039200000|2019-06-20 14:00:00|14055.9|13999.7|14014.5|13958.5|14118.1|14061.7|14012.7|13956.7|0
1561298400000|2019-06-23 14:00:00|14000.2|13944.4|14064.7|14008.5|14064.7|14008.5|13990.9|13935.1|0
1561384800000|2019-06-24 14:00:00|14146.6|14090.2|14099.2|14043|14183.7|14127.1|14087.9|14031.7|0
1561471200000|2019-06-25 14:00:00|14060.2|14004|14098.9|14042.7|14131.7|14075.3|14060.2|14004|0
1561557600000|2019-06-26 14:00:00|14121.7|14065.3|14291.7|14234.7|14294.6|14237.6|14109.6|14053.2|0
1561644000000|2019-06-27 14:00:00|14115.3|14058.9|14096.7|14040.5|14143.5|14087.1|14060.2|14004|0
1561903200000|2019-06-30 14:00:00|14213.8|14157|14150.7|14094.3|14214.9|14158.1|14099.3|14043.1|0
1561989600000|2019-07-01 14:00:00|14244.5|14187.7|14276.7|14219.7|14327.9|14270.7|14237.6|14180.8|0
1562076000000|2019-07-02 14:00:00|14375.5|14318.1|14396.5|14339.1|14428.9|14371.3|14359.7|14302.3|0
1562162400000|2019-07-03 14:00:00|14324.7|14267.5|14332.4|14275.2|14353.8|14296.4|14277|14220|0
1562248800000|2019-07-04 14:00:00|14256.2|14199.2|14192.3|14135.7|14266|14209|14183.1|14126.5|0
1562508000000|2019-07-07 14:00:00|14024.2|13968.2|14037.5|13981.5|14090.4|14034.2|13987.7|13931.9|0
1562594400000|2019-07-08 14:00:00|14142.5|14086.1|14042.6|13986.6|14154.3|14097.7|13995.6|13939.8|0
1562680800000|2019-07-09 14:00:00|14053.8|13997.6|13977.5|13921.7|14070.9|14014.7|13967.4|13911.6|0
1562767200000|2019-07-10 14:00:00|14096.3|14040.1|14114.8|14058.4|14133.6|14077.2|14046.9|13990.9|0
1562853600000|2019-07-11 14:00:00|13980.2|13924.4|14015.4|13959.4|14055.1|13998.9|13946.6|13891|0
1563112800000|2019-07-14 14:00:00|13982.6|13926.8|14062.4|14006.2|14130.2|14073.8|13975.8|13920|0
1563199200000|2019-07-15 14:00:00|14103.6|14047.2|14056.4|14000.2|14156.2|14099.6|14033.2|13977.2|0
1563285600000|2019-07-16 14:00:00|14046.5|13990.5|14135.5|14079.1|14152|14095.6|14046.5|13990.5|0
1563372000000|2019-07-17 14:00:00|14151.4|14095|14058.7|14002.5|14174.4|14117.8|14024.2|13968.2|0
1563458400000|2019-07-18 14:00:00|14151.8|14095.4|14230.3|14173.5|14269.5|14212.5|14147.6|14091.2|0
1563717600000|2019-07-21 14:00:00|14329.1|14271.9|14366.2|14308.8|14369.1|14311.7|14294.7|14237.7|0
1563804000000|2019-07-22 14:00:00|14327.7|14270.5|14368.4|14311|14414.4|14356.8|14308.8|14251.6|0
1563890400000|2019-07-23 14:00:00|14361.3|14303.9|14296.7|14239.7|14491.6|14433.8|14271.7|14214.7|0
1563976800000|2019-07-24 14:00:00|14070.7|14014.5|14083.4|14027.2|14155.3|14098.7|14051|13995|0
1564063200000|2019-07-25 14:00:00|14063.9|14007.7|14174.2|14117.6|14196.3|14139.7|14061.9|14005.7|0
1564322400000|2019-07-28 14:00:00|14197|14140.4|14183.1|14126.5|14240.8|14184|14128.5|14072.1|0
1564408800000|2019-07-29 14:00:00|14296.3|14239.3|14262.9|14205.9|14308.8|14251.6|14245.3|14188.5|0
1564495200000|2019-07-30 14:00:00|14197.1|14140.5|14233.1|14176.3|14273.3|14216.3|14162.9|14106.3|0
1564581600000|2019-07-31 14:00:00|13997.1|13941.3|14011.6|13955.6|14060.7|14004.5|13989.9|13934.1|0
1564668000000|2019-08-01 14:00:00|13848.7|13793.5|13822.9|13767.7|13876.9|13821.5|13807.3|13752.1|0
1564927200000|2019-08-04 14:00:00|13668.8|13614.2|13453.9|13400.1|13689.2|13634.6|13453.9|13400.1|0
1565013600000|2019-08-05 14:00:00|13221|13168.2|13317.2|13264|13397.2|13343.8|13221|13168.2|0
1565100000000|2019-08-06 14:00:00|13279.5|13226.5|13316.3|13263.1|13352.9|13299.5|13267.7|13214.7|0
1565186400000|2019-08-07 14:00:00|13320.9|13267.7|13528.2|13474.2|13531.2|13477.2|13310.3|13257.1|0
1565272800000|2019-08-08 14:00:00|13651.7|13597.3|13596.4|13542.2|13701|13646.4|13587.2|13533|0
1565532000000|2019-08-11 14:00:00|13414.1|13360.5|13368.1|13314.7|13460.6|13406.8|13354.6|13301.2|0
1565618400000|2019-08-12 14:00:00|13433.4|13379.8|13455|13401.2|13479.7|13425.9|13406.5|13352.9|0
1565704800000|2019-08-13 14:00:00|13495.5|13441.7|13480.8|13427|13495.5|13441.7|13374.8|13321.4|0
1565791200000|2019-08-14 14:00:00|13255.3|13202.3|13158.2|13105.6|13288.4|13235.4|13142.6|13090.2|0
1565877600000|2019-08-15 14:00:00|13128.4|13076|13079.1|13026.9|13160|13107.4|13052.1|12999.9|0
1566136800000|2019-08-18 14:00:00|13044.6|12992.6|13021.6|12969.6|13090.6|13038.4|13019|12967|0
1566223200000|2019-08-19 14:00:00|12945.4|12893.8|13068.8|13016.6|13068.8|13016.6|12893.3|12841.9|0
1566309600000|2019-08-20 14:00:00|13008.4|12956.4|12832.9|12781.7|13039.2|12987.2|12816|12764.8|0
1566396000000|2019-08-21 14:00:00|12816.1|12764.9|12767.7|12716.7|12850.3|12799.1|12760.1|12709.1|0
1566482400000|2019-08-22 14:00:00|12685.5|12634.9|12754|12703|12775.2|12724.2|12685.5|12634.9|0
1566741600000|2019-08-25 14:00:00|12654.3|12603.7|12604.1|12553.7|12683.1|12632.5|12565.1|12514.9|0
1566828000000|2019-08-26 14:00:00|12634.2|12583.8|12643|12592.6|12665|12614.4|12600.6|12550.2|0
1566914400000|2019-08-27 14:00:00|12762.4|12711.4|12879|12827.6|12888.2|12836.8|12752.4|12701.4|0
1567000800000|2019-08-28 14:00:00|12897.4|12846|12890.7|12839.3|12912.2|12860.6|12833.3|12782.1|0
1567087200000|2019-08-29 14:00:00|12968.8|12917|13073.8|13021.6|13098.9|13046.7|12948.5|12896.9|0
1567346400000|2019-09-01 14:00:00|13120.3|13067.9|13138.5|13086.1|13140.9|13088.5|13088.8|13036.6|0
1567432800000|2019-09-02 14:00:00|13136.5|13084.1|13130.6|13078.2|13168.1|13115.5|13099.1|13046.9|0
1567519200000|2019-09-03 14:00:00|12980.4|12928.6|13160.7|13108.1|13163.8|13111.2|12980.4|12928.6|0
1567605600000|2019-09-04 14:00:00|13198|13145.4|13223.3|13170.5|13242.1|13189.3|13182.3|13129.7|0
1567692000000|2019-09-05 14:00:00|13235.8|13183|13243.1|13190.3|13307.4|13254.2|13225|13172.2|0
1567951200000|2019-09-08 14:00:00|13126.9|13074.5|13156|13103.4|13179|13126.4|13101.6|13049.2|0
1568037600000|2019-09-09 14:00:00|13141.8|13089.4|13094.6|13042.4|13196.2|13143.6|13038.5|12986.5|0
1568124000000|2019-09-10 14:00:00|13262.8|13209.8|13306.4|13253.2|13338.2|13285|13258.3|13205.3|0
1568210400000|2019-09-11 14:00:00|13440.7|13387.1|13399.3|13345.9|13453.6|13399.8|13323.5|13270.3|0
1568296800000|2019-09-12 14:00:00|13396.1|13342.7|13383.2|13329.8|13418.8|13365.2|13335.9|13282.7|0
1568556000000|2019-09-15 14:00:00|13585.9|13531.7|13620.2|13565.8|13650.4|13596|13503.7|13449.7|0
1568642400000|2019-09-16 14:00:00|13462.7|13408.9|13449.3|13395.7|13492.9|13439.1|13411|13357.4|0
1568728800000|2019-09-17 14:00:00|13420.4|13366.8|13527.6|13473.6|13528.9|13474.9|13412|13358.4|0
1568815200000|2019-09-18 14:00:00|13532.1|13478.1|13490|13436.2|13552.5|13498.3|13461.1|13407.3|0
1568901600000|2019-09-19 14:00:00|13547.4|13493.4|13575.4|13521.2|13626.3|13571.9|13538.7|13484.7|0
1569160800000|2019-09-22 14:00:00|13638|13583.6|13587.7|13533.5|13646.8|13592.4|13575.9|13521.7|0
1569247200000|2019-09-23 14:00:00|13586.2|13532|13544.8|13490.8|13592|13537.8|13502|13448.1|0
1569333600000|2019-09-24 14:00:00|13342.1|13288.9|13354.7|13301.3|13385.2|13331.8|13305.9|13252.7|0
1569420000000|2019-09-25 14:00:00|13340.5|13287.3|13257.2|13204.2|13357.9|13304.5|13246.4|13193.6|0
1569506400000|2019-09-26 14:00:00|13254.5|13201.5|13301.9|13248.7|13304.1|13250.9|13240.7|13187.9|0
1569765600000|2019-09-29 14:00:00|13359.3|13305.9|13336.6|13283.4|13443.6|13390|13328.6|13275.4|0
1569852000000|2019-09-30 14:00:00|13214.7|13161.9|13366.3|13312.9|13368.3|13314.9|13210.2|13157.4|0
1569938400000|2019-10-01 14:00:00|13183.4|13130.8|13171.1|13118.5|13230.2|13177.4|13154.8|13102.2|0
1570024800000|2019-10-02 14:00:00|13001.5|12949.5|12918.1|12866.5|13014.2|12962.2|12903.6|12852|0
1570111200000|2019-10-03 14:00:00|12919.4|12867.8|12944|12892.4|12984|12932.2|12901.4|12849.8|0
1570366800000|2019-10-06 13:00:00|12977.2|12925.4|12981.3|12929.5|13002.6|12950.6|12946.3|12894.7|0
1570453200000|2019-10-07 13:00:00|13029.7|12977.7|13046.9|12994.9|13059.5|13007.3|13010.7|12958.7|0
1570539600000|2019-10-08 13:00:00|12978.2|12926.4|12938.7|12887.1|13007.3|12955.3|12912.4|12860.8|0
1570626000000|2019-10-09 13:00:00|12936.7|12885.1|12915.5|12863.9|12965|12913.2|12876.3|12824.9|0
1570712400000|2019-10-10 13:00:00|13127.6|13075.2|13097.1|13044.9|13137.1|13084.7|13051.8|12999.6|0
1570971600000|2019-10-13 13:00:00|13189.8|13137.2|13160.6|13108|13258.2|13205.2|13155.5|13102.9|0
1571058000000|2019-10-14 13:00:00|13026.5|12974.5|13030.6|12978.6|13046.2|12994.2|13003.7|12951.7|0
1571144400000|2019-10-15 13:00:00|13051.4|12999.2|13021.9|12969.9|13075.3|13023.1|13008.1|12956.1|0
1571230800000|2019-10-16 13:00:00|12881.7|12830.3|12776.3|12725.3|12881.7|12830.3|12776.3|12725.3|0
1571317200000|2019-10-17 13:00:00|12753|12702|12749.9|12699.1|12808.4|12757.2|12728.8|12678|0
1571576400000|2019-10-20 13:00:00|12753.7|12702.7|12792.3|12741.3|12811.4|12760.2|12749.3|12698.5|0
1571662800000|2019-10-21 13:00:00|12854.9|12803.5|12930|12878.4|12938.2|12886.6|12808.8|12757.6|0
1571749200000|2019-10-22 13:00:00|12946.3|12894.7|12926.1|12874.5|12982.9|12931.1|12908.4|12856.8|0
1571835600000|2019-10-23 13:00:00|13057.3|13005.1|12981|12929.2|13086.9|13034.7|12973.3|12921.5|0
1571922000000|2019-10-24 13:00:00|13088.3|13036.1|13050|12998|13088.3|13036.1|13019.7|12967.7|0
1572181200000|2019-10-27 13:00:00|13136.2|13083.8|13120.9|13068.5|13182.8|13130.2|13110.7|13058.3|0
1572267600000|2019-10-28 13:00:00|13198.9|13146.3|13176.9|13124.3|13240.2|13187.4|13168.6|13116|0
1572354000000|2019-10-29 13:00:00|13103.1|13050.7|13043|12991|13116.4|13064|13037.1|12985.1|0
1572440400000|2019-10-30 13:00:00|13013.8|12961.8|13036.2|12984.2|13079.4|13027.2|12981.7|12929.9|0
1572526800000|2019-10-31 13:00:00|12993.3|12941.5|13069.3|13017.1|13079.1|13026.9|12983.5|12931.7|0
1572786000000|2019-11-03 13:00:00|13284.3|13231.3|13342|13288.8|13344.8|13291.6|13266.6|13213.6|0
1572872400000|2019-11-04 13:00:00|13446.8|13393.2|13387.7|13334.3|13472.1|13418.3|13370.5|13317.1|0
1572958800000|2019-11-05 13:00:00|13410.4|13356.8|13411.2|13357.6|13427.5|13373.9|13383.7|13330.3|0
1573045200000|2019-11-06 13:00:00|13420.8|13367.2|13490.7|13436.9|13506.8|13452.8|13390.8|13337.4|0
1573131600000|2019-11-07 13:00:00|13515.7|13461.7|13451.4|13397.8|13524|13470|13429.8|13376.2|0
1573390800000|2019-11-10 13:00:00|13389.4|13336|13386.7|13333.3|13424.1|13370.5|13368.1|13314.7|0
1573477200000|2019-11-11 13:00:00|13313|13259.8|13355.5|13302.1|13360.3|13306.9|13264.4|13211.4|0
1573563600000|2019-11-12 13:00:00|13342.8|13289.6|13256.9|13203.9|13342.8|13289.6|13241.6|13188.8|0
1573650000000|2019-11-13 13:00:00|13230.9|13178.1|13303.2|13250|13308.2|13255|13153.5|13100.9|0
1573736400000|2019-11-14 13:00:00|13335.6|13282.4|13462.8|13409|13493.9|13440.1|13324.6|13271.4|0
1573995600000|2019-11-17 13:00:00|13456.2|13402.4|13383.8|13330.4|13456.2|13402.4|13375.7|13322.3|0
1574082000000|2019-11-18 13:00:00|13413|13359.4|13496|13442.2|13499.9|13446.1|13381.5|13328.1|0
1574168400000|2019-11-19 13:00:00|13440.1|13386.5|13371.5|13318.1|13440.1|13386.5|13329.8|13276.6|0
1574254800000|2019-11-20 13:00:00|13247.4|13194.6|13247.9|13195.1|13318.8|13265.6|13165.6|13113|0
1574341200000|2019-11-21 13:00:00|13397.7|13344.3|13383.1|13329.7|13414.8|13361.2|13362.1|13308.7|0
1574600400000|2019-11-24 13:00:00|13523|13469|13473.6|13419.8|13559.3|13505.1|13469.4|13415.6|0
1574686800000|2019-11-25 13:00:00|13524|13470|13523.5|13469.5|13574.3|13520.1|13480.6|13426.8|0
1574773200000|2019-11-26 13:00:00|13580.6|13526.4|13686.1|13631.5|13687.7|13633.1|13580.3|13526.1|0
1574859600000|2019-11-27 13:00:00|13687.9|13633.3|13715.2|13660.4|13753.7|13698.7|13683.6|13629|0
1574946000000|2019-11-28 13:00:00|13739.5|13684.7|13653.7|13599.1|13753.4|13698.4|13651.6|13597.2|0
1575205200000|2019-12-01 13:00:00|13617.4|13563|13697.7|13643.1|13715.7|13660.9|13588.7|13534.5|0
1575291600000|2019-12-02 13:00:00|13460.5|13406.7|13458.9|13405.1|13487.1|13433.3|13374.5|13321.1|0
1575378000000|2019-12-03 13:00:00|13291.1|13238.1|13288|13235|13316.7|13263.5|13176.5|13123.9|0
1575464400000|2019-12-04 13:00:00|13396.3|13342.9|13392.2|13338.8|13437|13383.4|13360.5|13307.1|0
1575550800000|2019-12-05 13:00:00|13375|13321.6|13373.8|13320.4|13419.8|13366.2|13362.4|13309|0
1575810000000|2019-12-08 13:00:00|13468.3|13414.5|13534.2|13480.2|13551.3|13497.3|13428.8|13375.2|0
1575896400000|2019-12-09 13:00:00|13563.8|13509.6|13592.6|13538.4|13640.5|13586.1|13558.4|13504.2|0
1575982800000|2019-12-10 13:00:00|13637.8|13583.4|13653.5|13598.9|13684.1|13629.5|13611.3|13556.9|0
1576069200000|2019-12-11 13:00:00|13709.6|13654.8|13693.5|13638.9|13719.1|13664.3|13644.7|13590.3|0
1576155600000|2019-12-12 13:00:00|13864.3|13808.9|13831|13775.8|13888.5|13833.1|13795.8|13740.8|0
1576414800000|2019-12-15 13:00:00|13876.8|13821.4|14026.2|13970.2|14033|13977|13876.4|13821|0
1576501200000|2019-12-16 13:00:00|14007.8|13951.8|14029.1|13973.1|14070.9|14014.7|14005.4|13949.4|0
1576587600000|2019-12-17 13:00:00|14017.9|13961.9|14003.5|13947.5|14031.8|13975.8|13955.2|13899.4|0
1576674000000|2019-12-18 13:00:00|14000.2|13944.4|13979.1|13923.3|14019|13963|13962.6|13906.8|0
1576760400000|2019-12-19 13:00:00|13996.6|13940.8|14018.4|13962.4|14028.7|13972.7|13950.6|13895|0
1577019600000|2019-12-22 13:00:00|13844.4|13789.2|13865.7|13810.3|13870.5|13815.1|13822.2|13767|0
1577106000000|2019-12-23 13:00:00|13903.4|13847.8|13892.6|13837.2|13924.1|13868.5|13891.8|13836.4|0
1577365200000|2019-12-26 13:00:00|13989.7|13933.9|14059.6|14003.4|14075.3|14019.1|13982.6|13926.8|0
1577624400000|2019-12-29 13:00:00|13981|13925.2|13996.7|13940.9|14006.6|13950.6|13929.6|13874|0
1577710800000|2019-12-30 13:00:00|13915.3|13859.7|13860.2|13804.8|13950.5|13894.9|13860.2|13804.8|0
1577883600000|2020-01-01 13:00:00|13821.6|13766.4|13864.6|13809.2|13901.6|13846.2|13803.8|13748.6|0
1577970000000|2020-01-02 13:00:00|14008.5|13952.5|13935.8|13880.2|14014.3|13958.3|13913|13857.4|0
1578229200000|2020-01-05 13:00:00|13848|13792.8|14023|13967|14023.9|13967.9|13834.1|13778.9|0
1578315600000|2020-01-06 13:00:00|14050.8|13994.8|14073.3|14017.1|14080.1|14023.9|13989.2|13933.4|0
1578402000000|2020-01-07 13:00:00|14069.1|14012.9|14078.2|14022|14113.9|14057.5|13992.7|13936.9|0
1578488400000|2020-01-08 13:00:00|14150.4|14094|14186|14129.4|14243.4|14186.6|14150.4|14094|0
1578574800000|2020-01-09 13:00:00|14077.8|14021.6|14162.4|14105.8|14179.7|14123.1|14077.8|14021.6|0
1578834000000|2020-01-12 13:00:00|14077.5|14021.3|14109.9|14053.5|14112.3|14055.9|14059.8|14003.6|0
1578920400000|2020-01-13 13:00:00|14170.2|14113.6|14275.6|14218.6|14275.6|14218.6|14165|14108.4|0
1579006800000|2020-01-14 13:00:00|14354.2|14296.8|14325.5|14268.3|14371.6|14314.2|14302.6|14245.6|0
1579093200000|2020-01-15 13:00:00|14354.4|14297|14360.7|14303.3|14389.2|14331.8|14331.9|14274.7|0
1579179600000|2020-01-16 13:00:00|14447.3|14389.7|14548.9|14490.9|14556|14497.8|14447.3|14389.7|0
1579438800000|2020-01-19 13:00:00|14675.7|14617.1|14697.6|14639|14745.7|14686.9|14674.6|14616|0
1579525200000|2020-01-20 13:00:00|14662.5|14603.9|14702.9|14644.3|14720.4|14661.6|14637.7|14579.3|0
1579611600000|2020-01-21 13:00:00|14708.8|14650|14812|14752.8|14826.9|14767.7|14678.8|14620.2|0
1579698000000|2020-01-22 13:00:00|14785.9|14726.9|14655.6|14597|14786.6|14727.6|14622.9|14564.5|0
1579784400000|2020-01-23 13:00:00|14520.2|14462.2|14561.1|14502.9|14628.4|14570|14507.4|14449.4|0
1580130000000|2020-01-27 13:00:00|14148.1|14091.7|14209.1|14152.3|14209.1|14152.3|14127.4|14071|0
1580216400000|2020-01-28 13:00:00|14187.2|14130.6|14249.2|14192.4|14263.5|14206.5|14187.2|14130.6|0
1580302800000|2020-01-29 13:00:00|14173.4|14116.8|14088.6|14032.4|14173.4|14116.8|14068.9|14012.7|0
1580389200000|2020-01-30 13:00:00|14173.1|14116.5|14096.7|14040.5|14176.9|14120.3|14081.2|14025|0
1580648400000|2020-02-02 13:00:00|13781.2|13726.2|13788.7|13733.7|13895.6|13840.2|13772.6|13717.6|0
1580734800000|2020-02-03 13:00:00|13708.3|13653.5|13821.6|13766.4|13840.9|13785.7|13677.1|13622.5|0
1580821200000|2020-02-04 13:00:00|13908.1|13852.5|13955|13899.2|13956.2|13900.4|13901.2|13845.8|0
1580907600000|2020-02-05 13:00:00|14074.2|14018|14116|14059.6|14116.6|14060.2|14027.6|13971.6|0
1580994000000|2020-02-06 13:00:00|14093.6|14037.4|13982.7|13926.9|14093.6|14037.4|13940.2|13884.6|0
1581253200000|2020-02-09 13:00:00|13860.8|13805.4|13881.7|13826.3|13908.2|13852.6|13797.9|13742.9|0
1581339600000|2020-02-10 13:00:00|13907|13851.4|13985.9|13930.1|13985.9|13930.1|13903.5|13847.9|0
1581426000000|2020-02-11 13:00:00|13994.9|13939.1|13927.6|13872|14000.6|13944.8|13870.8|13815.4|0
1581512400000|2020-02-12 13:00:00|14026.5|13970.5|13889|13833.6|14029.4|13973.4|13872.8|13817.4|0
1581598800000|2020-02-13 13:00:00|13873.4|13818|13868|13812.6|13888.2|13832.8|13789.6|13734.6|0
1581858000000|2020-02-16 13:00:00|13868.4|13813|13867.5|13812.1|13916|13860.4|13835|13779.8|0
1581944400000|2020-02-17 13:00:00|13813.2|13758|13881.9|13826.5|13929.2|13873.6|13801.3|13746.3|0
1582030800000|2020-02-18 13:00:00|13946.3|13890.7|13921.9|13866.3|13946.3|13890.7|13849.6|13794.4|0
1582117200000|2020-02-19 13:00:00|13940.2|13884.6|13975.5|13919.7|14033.8|13977.8|13940.2|13884.6|0
1582203600000|2020-02-20 13:00:00|13938.5|13882.9|13909.9|13854.3|13972.3|13916.5|13909.9|13854.3|0
1582462800000|2020-02-23 13:00:00|13808.1|13752.9|13709.8|13655|13825.8|13770.6|13644.8|13590.4|0
1582549200000|2020-02-24 13:00:00|13438.7|13385.1|13404.9|13351.3|13493.1|13439.3|13360.1|13306.7|0
1582635600000|2020-02-25 13:00:00|13110.9|13058.5|13124.5|13072.1|13222.1|13169.3|13074.8|13022.6|0
1582722000000|2020-02-26 13:00:00|13160.8|13108.2|13012.5|12960.5|13186.1|13133.5|12929.6|12878|0
1582808400000|2020-02-27 13:00:00|12501.6|12451.6|12422.2|12372.6|12571|12520.8|12384|12334.6|0
1583067600000|2020-03-01 13:00:00|12064.8|12016.6|12308.1|12258.9|12342.6|12293.4|11862.7|11815.3|0
1583154000000|2020-03-02 13:00:00|12490.6|12440.8|12541.4|12491.4|12672.4|12621.8|12480.2|12430.4|0
1583240400000|2020-03-03 13:00:00|12492.4|12442.6|12514.5|12464.5|12570.2|12520|12416.6|12367|0
1583326800000|2020-03-04 13:00:00|12719|12668.2|12519.6|12469.6|12719|12668.2|12493.9|12444.1|0
1583413200000|2020-03-05 13:00:00|12383.4|12334|12263.7|12214.7|12420.1|12370.5|12236.3|12187.5|0
1583672400000|2020-03-08 13:00:00|11560.5|11514.3|11149.1|11104.5|11656.8|11610.2|11147.4|11102.8|0
1583758800000|2020-03-09 13:00:00|10820.6|10777.4|11436.2|11390.6|11446.4|11400.8|10745.6|10702.8|0
1583845200000|2020-03-10 13:00:00|11360.9|11315.5|11158.6|11114|11371.9|11326.5|11112.4|11068|0
1583931600000|2020-03-11 13:00:00|10782.4|10739.4|10420.8|10379.2|10819|10775.8|10126.1|10085.7|0
1584018000000|2020-03-12 13:00:00|9441.2|9403.6|10211.8|10171|10387.9|10346.5|9386.7|9349.3|0
1584277200000|2020-03-15 13:00:00|9877.4|9838|9926.6|9887|10229.8|10189|9775.2|9736.2|0
1584363600000|2020-03-16 13:00:00|10203.3|10162.5|10562.4|10520.2|10648.5|10605.9|10038.4|9998.4|0
1584450000000|2020-03-17 13:00:00|10598.6|10556.2|10396|10354.4|10700.8|10658|10081.1|10040.9|0
1584536400000|2020-03-18 13:00:00|10263.3|10222.3|9998.6|9958.6|10622.4|10580|9981.2|9941.4|0
1584622800000|2020-03-19 13:00:00|10472|10430.2|10220.9|10180.1|10504|10462|10151.5|10110.9|0
1584882000000|2020-03-22 13:00:00|9552.4|9514.2|9954|9914.2|10017.7|9977.7|9552.4|9514.2|0
1584968400000|2020-03-23 13:00:00|10104.6|10064.2|10291|10250|10345.7|10304.4|10021.3|9981.3|0
1585054800000|2020-03-24 13:00:00|11121.3|11076.9|10858.8|10815.4|11189.9|11145.3|10691.1|10648.5|0
1585141200000|2020-03-25 13:00:00|11197.4|11152.7|11081.6|11037.4|11326.2|11281|11017.1|10973.1|0
1585227600000|2020-03-26 13:00:00|11285.4|11240.4|10590.3|10548.1|11308.4|11263.2|10560.8|10518.6|0
1585486800000|2020-03-29 13:00:00|10454.6|10412.8|10743.7|10700.9|10776.3|10733.3|10289.6|10248.6|0
1585573200000|2020-03-30 13:00:00|10864.7|10821.3|10508.8|10466.8|11077.4|11033.2|10463.2|10421.4|0
1585659600000|2020-03-31 13:00:00|10828.7|10785.5|10994|10950.2|11053.9|11009.7|10781.9|10738.9|0
1585746000000|2020-04-01 13:00:00|10779.6|10736.6|10915|10871.4|10964.2|10920.4|10717.8|10675|0
1585832400000|2020-04-02 13:00:00|11295.7|11250.7|10907.8|10864.2|11301.4|11256.2|10861.7|10818.3|0
1586095200000|2020-04-05 14:00:00|11093.8|11049.6|11395.7|11350.3|11443.5|11397.9|11092.8|11048.6|0
1586181600000|2020-04-06 14:00:00|11720.4|11673.6|11511.1|11465.1|11773|11726|11327.9|11282.7|0
1586268000000|2020-04-07 14:00:00|11334.7|11289.5|11495.9|11450.1|11663.2|11616.6|11236.1|11191.3|0
1586354400000|2020-04-08 14:00:00|11539.4|11493.4|11530.3|11484.3|11541|11495|11328|11282.8|0
1586786400000|2020-04-13 14:00:00|11727.9|11681.1|11973.3|11925.5|11999.9|11951.9|11715.5|11668.7|0
1586872800000|2020-04-14 14:00:00|11968|11920.2|11830.9|11783.7|12014.7|11966.7|11745.4|11698.6|0
1586959200000|2020-04-15 14:00:00|11575.7|11529.5|11660.4|11613.8|11715.3|11668.5|11506.7|11460.7|0
1587045600000|2020-04-16 14:00:00|11810.6|11763.4|11835.6|11788.4|11939.2|11891.6|11776.3|11729.3|0
1587304800000|2020-04-19 14:00:00|11759.9|11712.9|11568.2|11522|11820.8|11773.6|11563.5|11517.3|0
1587391200000|2020-04-20 14:00:00|11405.1|11359.5|11373.1|11327.7|11561.7|11515.5|11328.8|11283.6|0
1587477600000|2020-04-21 14:00:00|11049.6|11005.4|11152.3|11107.7|11184|11139.4|11006|10962|0
1587564000000|2020-04-22 14:00:00|11382.7|11337.3|11340.1|11294.9|11466.6|11420.8|11302|11256.8|0
1587650400000|2020-04-23 14:00:00|11441.2|11395.6|11506.4|11460.4|11550.3|11504.1|11411.2|11365.6|0
1587909600000|2020-04-26 14:00:00|11542.1|11496.1|11589.9|11543.7|11624.9|11578.5|11396.7|11351.3|0
1587996000000|2020-04-27 14:00:00|11542.1|11496.1|11556.9|11510.7|11663.9|11617.3|11471.5|11425.7|0
1588082400000|2020-04-28 14:00:00|11637.7|11591.3|11685|11638.4|11753.5|11706.5|11580.1|11533.9|0
1588168800000|2020-04-29 14:00:00|11930.6|11883|12078.6|12030.4|12104.4|12056|11893.5|11846.1|0
1588255200000|2020-04-30 14:00:00|11595.1|11548.9|11339.8|11294.6|11608.2|11561.8|11330.6|11285.4|0
1588514400000|2020-05-03 14:00:00|11216.3|11171.5|11303.4|11258.2|11330.6|11285.4|11110.5|11066.1|0
1588600800000|2020-05-04 14:00:00|11431.9|11386.3|11583.3|11537.1|11587.3|11541.1|11410.4|11364.8|0
1588687200000|2020-05-05 14:00:00|11578.7|11532.5|11566.2|11520|11606.5|11560.1|11460.1|11414.3|0
1588773600000|2020-05-06 14:00:00|11547.9|11501.9|11593.9|11547.7|11625.5|11579.1|11519.2|11473.2|0
1588860000000|2020-05-07 14:00:00|11757.7|11710.7|11746.3|11699.5|11805.4|11758.2|11720|11673.2|0
1589119200000|2020-05-10 14:00:00|11890.1|11842.7|11877.3|11829.9|11920.1|11872.5|11811.1|11763.9|0
1589205600000|2020-05-11 14:00:00|11771.7|11724.7|11651.1|11604.5|11773.4|11726.4|11576.9|11530.7|0
1589292000000|2020-05-12 14:00:00|11524.1|11478.1|11723.3|11676.5|11755.9|11708.9|11495.9|11450.1|0
1589378400000|2020-05-13 14:00:00|11697.3|11650.7|11705.6|11658.8|11820.8|11773.6|11658.7|11612.1|0
1589464800000|2020-05-14 14:00:00|11896.3|11848.9|12028.9|11980.9|12064|12015.8|11894.3|11846.9|0
1589724000000|2020-05-17 14:00:00|12435|12385.4|12560.6|12510.4|12604|12553.6|12388.2|12338.8|0
1589810400000|2020-05-18 14:00:00|12877.4|12826|13018.4|12966.4|13033.3|12981.3|12832.5|12781.3|0
1589896800000|2020-05-19 14:00:00|12812.1|12760.9|12969.7|12917.9|13023.4|12971.4|12812.1|12760.9|0
1589983200000|2020-05-20 14:00:00|13104.8|13052.4|12903.7|12852.1|13104.8|13052.4|12880.1|12828.7|0
1590069600000|2020-05-21 14:00:00|12938.2|12886.6|12787.1|12736.1|12962.5|12910.7|12768.1|12717.1|0
1590415200000|2020-05-25 14:00:00|12974.8|12923|13162.4|13109.8|13164.2|13111.6|12971|12919.2|0
1590501600000|2020-05-26 14:00:00|12833.6|12782.4|12803.1|12751.9|12910.6|12859|12793.6|12742.6|0
1590588000000|2020-05-27 14:00:00|13000.8|12949|13090.8|13038.6|13156|13103.4|12969.2|12917.4|0
1590674400000|2020-05-28 14:00:00|13114.2|13061.8|13094.2|13042|13148.7|13096.3|12975.6|12923.8|0
1590933600000|2020-05-31 14:00:00|13148.1|13095.7|13414|13360.4|13421.8|13368.2|13102|13049.6|0
1591020000000|2020-06-01 14:00:00|13289.4|13236.4|13457.1|13403.3|13474.6|13420.8|13282.4|13229.4|0
1591106400000|2020-06-02 14:00:00|13510.7|13456.7|13516.1|13462.1|13541.7|13487.7|13431.8|13378.2|0
1591192800000|2020-06-03 14:00:00|13480.2|13426.4|13403.3|13349.7|13572.3|13518.1|13365.3|13311.9|0
1591279200000|2020-06-04 14:00:00|13377.8|13324.4|13480.7|13426.9|13481.3|13427.5|13373.3|13319.9|0
1591624800000|2020-06-08 14:00:00|13852.2|13797|13687.4|13632.8|13877.1|13821.7|13642.8|13588.4|0
1591711200000|2020-06-09 14:00:00|13644.8|13590.4|13705.1|13650.3|13783.5|13728.5|13597.6|13543.4|0
1591797600000|2020-06-10 14:00:00|13619.2|13564.8|13491.5|13437.7|13712.8|13658|13484.3|13430.5|0
1591884000000|2020-06-11 14:00:00|13200.9|13148.3|13277.5|13224.5|13308.9|13255.7|13072.8|13020.6|0
1592143200000|2020-06-14 14:00:00|13193.6|13141|13013.9|12961.9|13285.8|13232.8|12998|12946.2|0
1592229600000|2020-06-15 14:00:00|13296.4|13243.4|13475.3|13421.5|13503.5|13449.5|13241.6|13188.8|0
1592316000000|2020-06-16 14:00:00|13497.9|13444.1|13322|13268.8|13497.9|13444.1|13258.6|13205.6|0
1592402400000|2020-06-17 14:00:00|13248.5|13195.7|13179.7|13127.1|13248.5|13195.7|13114.4|13062|0
1592488800000|2020-06-18 14:00:00|13267.4|13214.4|13044.9|12992.9|13287|13234|13017.1|12965.1|0
1592748000000|2020-06-21 14:00:00|13107.3|13054.9|13267.8|13214.8|13335.8|13282.6|13089.7|13037.5|0
1592834400000|2020-06-22 14:00:00|13379.5|13326.1|13292.9|13239.9|13440.6|13387|13170.9|13118.3|0
1592920800000|2020-06-23 14:00:00|13438.4|13384.8|13450.7|13397.1|13472.3|13418.5|13323.9|13270.7|0
1593007200000|2020-06-24 14:00:00|13183.5|13130.9|13088|13035.8|13307.7|13254.5|13088|13035.8|0
1593093600000|2020-06-25 14:00:00|13227.3|13174.5|13280.8|13227.8|13309.7|13256.5|13155.7|13103.1|0
1593352800000|2020-06-28 14:00:00|13137.8|13085.4|13089.8|13037.6|13204.8|13152|13047.9|12995.9|0
1593439200000|2020-06-29 14:00:00|13263|13210|13353.8|13300.4|13462.4|13408.6|13208|13155.2|0
1593525600000|2020-06-30 14:00:00|13419.5|13365.9|13398|13344.6|13485.3|13431.5|13370.6|13317.2|0
1593612000000|2020-07-01 14:00:00|13445.3|13391.7|13500.2|13446.4|13549.4|13495.4|13326|13272.8|0
1593698400000|2020-07-02 14:00:00|13510.6|13456.6|13515.4|13461.4|13630.7|13576.3|13445.2|13391.6|0
1593957600000|2020-07-05 14:00:00|13458.7|13404.9|13403.5|13349.9|13527.1|13473.1|13380.2|13326.8|0
1594044000000|2020-07-06 14:00:00|13551|13497|13605.8|13551.4|13690.1|13635.5|13518.5|13464.5|0
1594130400000|2020-07-07 14:00:00|13709.8|13655|13529.6|13475.6|13763|13708|13503.7|13449.7|0
1594216800000|2020-07-08 14:00:00|13714.5|13659.7|13772.8|13717.8|13839|13783.8|13688.1|13633.5|0
1594303200000|2020-07-09 14:00:00|13690.1|13635.5|13606.2|13551.8|13705.5|13650.7|13582.1|13527.9|0
1594562400000|2020-07-12 14:00:00|13739.6|13684.8|13876.6|13821.2|13883.6|13828.2|13710.8|13656|0
1594648800000|2020-07-13 14:00:00|13724.8|13670|13798.4|13743.4|13807.5|13752.3|13685.6|13631|0
1594735200000|2020-07-14 14:00:00|14142.9|14086.5|14172|14115.4|14178.2|14121.6|14053.9|13997.7|0
1594821600000|2020-07-15 14:00:00|14162.4|14105.8|14050.7|13994.7|14172.7|14116.1|14034.7|13978.7|0
1594908000000|2020-07-16 14:00:00|14206.4|14149.6|14190.1|14133.5|14232.8|14176|14070.3|14014.1|0
1595167200000|2020-07-19 14:00:00|14287|14230|14291|14234|14349|14291.8|14240.4|14183.6|0
1595253600000|2020-07-20 14:00:00|14345.2|14288|14529|14471|14539.7|14481.7|14300.7|14243.7|0
1595340000000|2020-07-21 14:00:00|14361.1|14303.7|14327.7|14270.5|14420.8|14363.2|14283|14226|0
1595426400000|2020-07-22 14:00:00|14368.4|14311|14329.7|14272.5|14368.4|14311|14242|14185.2|0
1595512800000|2020-07-23 14:00:00|14220.3|14163.5|14174.5|14117.9|14255.9|14198.9|14173.3|14116.7|0
1595772000000|2020-07-26 14:00:00|14232.6|14175.8|14413.7|14356.1|14480.3|14422.5|14232.6|14175.8|0
1595858400000|2020-07-27 14:00:00|14739|14680.2|14547.1|14489.1|14809|14749.8|14536.9|14478.9|0
1595944800000|2020-07-28 14:00:00|14456.4|14398.6|14305.2|14248|14456.4|14398.6|14270.4|14213.4|0
1596031200000|2020-07-29 14:00:00|14398.5|14341.1|14438.9|14381.3|14445.6|14388|14353.8|14296.4|0
1596117600000|2020-07-30 14:00:00|14166.9|14110.3|14052.9|13996.9|14166.9|14110.3|14017.9|13961.9|0
1596376800000|2020-08-02 14:00:00|14181.6|14125|14311.5|14254.3|14350.2|14293|14123.2|14066.8|0
1596463200000|2020-08-03 14:00:00|14549.8|14491.8|14520.4|14462.4|14602.6|14544.4|14453.2|14395.6|0
1596549600000|2020-08-04 14:00:00|14562.5|14504.3|14607.8|14549.4|14628.3|14569.9|14509.7|14451.7|0
1596636000000|2020-08-05 14:00:00|14791|14732|14925.2|14865.6|14935.6|14876|14785.1|14726.1|0
1596722400000|2020-08-06 14:00:00|14824.3|14765.1|14732|14673.2|14824.3|14765.1|14679.9|14621.3|0
1596981600000|2020-08-09 14:00:00|14686.9|14628.3|14915.6|14856|14919.9|14860.3|14660|14601.4|0
1597068000000|2020-08-10 14:00:00|14957.9|14898.1|14892|14832.6|15082.6|15022.4|14891.3|14831.9|0
1597154400000|2020-08-11 14:00:00|14620|14561.6|14653|14594.6|14702.6|14644|14588|14529.8|0
1597240800000|2020-08-12 14:00:00|14756.6|14697.6|14609.8|14551.4|14783.6|14724.6|14591.7|14533.5|0
1597327200000|2020-08-13 14:00:00|14647.3|14588.9|14689|14630.4|14736.5|14677.7|14639.8|14581.4|0
1597586400000|2020-08-16 14:00:00|14587.8|14529.6|14670.5|14611.9|14741.3|14682.5|14568.2|14510|0
1597672800000|2020-08-17 14:00:00|14765.3|14706.3|14789|14730|14874.3|14814.9|14748.5|14689.7|0
1597759200000|2020-08-18 14:00:00|14748.2|14689.4|14590.9|14532.7|14761.7|14702.7|14584.4|14526.2|0
1597845600000|2020-08-19 14:00:00|14414.6|14357|14454.6|14396.8|14489.4|14431.6|14388.4|14331|0
1597932000000|2020-08-20 14:00:00|14561.7|14503.5|14411|14353.4|14561.7|14503.5|14382.5|14325.1|0
1598191200000|2020-08-23 14:00:00|14351.9|14294.7|14521.8|14463.8|14521.8|14463.8|14320.4|14263.2|0
1598277600000|2020-08-24 14:00:00|14571|14512.8|14381.6|14324.2|14571|14512.8|14378.2|14320.8|0
1598364000000|2020-08-25 14:00:00|14340|14282.8|14262.4|14205.4|14340|14282.8|14210.8|14154|0
1598450400000|2020-08-26 14:00:00|14378.7|14321.3|14429.1|14371.5|14506.9|14448.9|14378.7|14321.3|0
1598536800000|2020-08-27 14:00:00|14264.7|14207.7|14196.8|14140.2|14264.7|14207.7|14122.5|14066.1|0
1598796000000|2020-08-30 14:00:00|14178.4|14121.8|14166.5|14109.9|14227.6|14170.8|14127|14070.6|0
1598882400000|2020-08-31 14:00:00|13946.9|13891.3|14060.7|14004.5|14105.1|14048.7|13828.3|13773.1|0
1598968800000|2020-09-01 14:00:00|14333.4|14276.2|14307.5|14250.3|14402.9|14345.5|14293.6|14236.6|0
1599055200000|2020-09-02 14:00:00|14273.2|14216.2|14237.9|14181.1|14276.7|14219.7|14164.6|14108|0
1599141600000|2020-09-03 14:00:00|13911|13855.4|13767.9|13712.9|13932.6|13877|13761.8|13706.8|0
1599400800000|2020-09-06 14:00:00|13821.4|13766.2|14028.5|13972.5|14056.6|14000.4|13821.4|13766.2|0
1599487200000|2020-09-07 14:00:00|14192.1|14135.5|14150.7|14094.3|14214.7|14157.9|14084.8|14028.6|0
1599573600000|2020-09-08 14:00:00|13972.1|13916.3|13962.8|13907|14014.7|13958.7|13883.3|13827.9|0
1599660000000|2020-09-09 14:00:00|14195.7|14139.1|14101.3|14045.1|14198.9|14142.3|14034.4|13978.4|0
1599746400000|2020-09-10 14:00:00|13939.3|13883.7|13940.4|13884.8|13984.5|13928.7|13889.2|13833.8|0
1600005600000|2020-09-13 14:00:00|14202.1|14145.5|14235.7|14178.9|14265.8|14208.8|14123.7|14067.3|0
1600092000000|2020-09-14 14:00:00|14368.9|14311.5|14351.3|14294.1|14392.2|14334.8|14285.8|14228.8|0
1600178400000|2020-09-15 14:00:00|14497.1|14439.3|14427.5|14369.9|14531.1|14473.1|14413.5|14355.9|0
1600264800000|2020-09-16 14:00:00|14401.3|14343.9|14133.6|14077.2|14401.3|14343.9|14104.7|14048.3|0
1600351200000|2020-09-17 14:00:00|14309.2|14252|14294.1|14237.1|14363.3|14305.9|14217.7|14160.9|0
1600610400000|2020-09-20 14:00:00|14221.1|14164.3|14095.5|14039.3|14223.4|14166.6|14075|14018.8|0
1600696800000|2020-09-21 14:00:00|13844|13788.8|13800.6|13745.6|13853.9|13798.5|13728.9|13674.1|0
1600783200000|2020-09-22 14:00:00|13975.2|13919.4|13997.2|13941.4|14016.9|13960.9|13891.7|13836.3|0
1600869600000|2020-09-23 14:00:00|13691.1|13636.5|13762.1|13707.1|13786.8|13731.8|13664.8|13610.2|0
1600956000000|2020-09-24 14:00:00|13871.1|13815.7|13930.9|13875.3|14008.8|13952.8|13867.4|13812|0
1601215200000|2020-09-27 14:00:00|13877.1|13821.7|13981|13925.2|13984.9|13929.1|13862.2|13806.8|0
1601301600000|2020-09-28 14:00:00|14016.4|13960.4|13903.5|13847.9|14016.9|13960.9|13873.6|13818.2|0
1601388000000|2020-09-29 14:00:00|13726.3|13671.5|13679.1|13624.5|13867.2|13811.8|13662.5|13607.9|0
1601474400000|2020-09-30 14:00:00|13807.2|13752|13861|13805.6|13963.9|13908.1|13795.5|13740.5|0
1601560800000|2020-10-01 14:00:00|13682.6|13628|13528.8|13474.8|13682.6|13628|13504.8|13450.8|0
1601816400000|2020-10-04 13:00:00|13804.6|13749.4|13816|13760.8|13837.8|13782.6|13743.9|13689.1|0
1601902800000|2020-10-05 13:00:00|13868.5|13813.1|13967.6|13911.8|14019.1|13963.1|13867.7|13812.3|0
1601989200000|2020-10-06 13:00:00|13814.2|13759|14007.4|13951.4|14022|13966|13764.8|13709.8|0
1602075600000|2020-10-07 13:00:00|14088.1|14031.9|14177.5|14120.9|14271.3|14214.3|14080.5|14024.3|0
1602162000000|2020-10-08 13:00:00|14225.9|14169.1|14287.8|14230.8|14300.6|14243.6|14186.2|14129.6|0
1602421200000|2020-10-11 13:00:00|14319.2|14262|14246.6|14189.8|14327.6|14270.4|14204.8|14148|0
1602507600000|2020-10-12 13:00:00|14215.5|14158.7|14225.6|14168.8|14271.2|14214.2|14155.7|14099.1|0
1602594000000|2020-10-13 13:00:00|14166.5|14109.9|14127.1|14070.7|14218.5|14161.7|14113.3|14056.9|0
1602680400000|2020-10-14 13:00:00|14269.5|14212.5|14300|14243|14390.3|14332.9|14266.5|14209.5|0
1602766800000|2020-10-15 13:00:00|14267.7|14210.7|14184.7|14128.1|14284.8|14227.8|14162|14105.4|0
1603026000000|2020-10-18 13:00:00|14297.4|14240.4|14315.4|14258.2|14345|14287.8|14243.6|14186.8|0
1603112400000|2020-10-19 13:00:00|14185.4|14128.8|14116.1|14059.7|14255|14198|14072.5|14016.3|0
1603198800000|2020-10-20 13:00:00|14170.6|14114|14193.1|14136.5|14205.8|14149|14121.6|14065.2|0
1603285200000|2020-10-21 13:00:00|14120.8|14064.4|14177.9|14121.3|14226.6|14169.8|14090.1|14033.9|0
1603371600000|2020-10-22 13:00:00|14141.5|14085.1|14099.7|14043.5|14153|14096.6|14037.3|13981.3|0
1603630800000|2020-10-25 13:00:00|14030.8|13974.8|14000.3|13944.5|14096.6|14040.4|13981.1|13925.3|0
1603717200000|2020-10-26 13:00:00|13900.3|13844.9|13705.9|13651.1|13900.3|13844.9|13656.2|13601.6|0
1603803600000|2020-10-27 13:00:00|13655.8|13601.2|13755.9|13700.9|13773.1|13718.1|13655.8|13601.2|0
1603890000000|2020-10-28 13:00:00|13428|13374.4|13484.9|13431.1|13494|13440.2|13383.8|13330.4|0
1603976400000|2020-10-29 13:00:00|13501.6|13447.8|13447.1|13393.5|13570.1|13515.9|13421.2|13367.6|0
1604235600000|2020-11-01 13:00:00|13451.3|13397.7|13524.4|13470.4|13542.1|13488.1|13433.5|13379.9|0
1604322000000|2020-11-02 13:00:00|13693.7|13639.1|13847.7|13792.5|13885.2|13829.8|13687.6|13633|0
1604408400000|2020-11-03 13:00:00|13777.1|13722.1|13706.1|13651.3|13804.7|13749.5|13584.5|13530.3|0
1604494800000|2020-11-04 13:00:00|13636.6|13582.2|13664.1|13609.5|13679.4|13624.8|13553.5|13499.3|0
1604581200000|2020-11-05 13:00:00|13917|13861.4|13941.7|13886.1|14006.6|13950.6|13897.3|13841.9|0
1604840400000|2020-11-08 13:00:00|14179.4|14122.8|14417.8|14360.2|14424.3|14366.7|14179.4|14122.8|0
1604926800000|2020-11-09 13:00:00|14263.6|14206.6|14151.1|14094.7|14362.3|14304.9|14138.1|14081.7|0
1605013200000|2020-11-10 13:00:00|14316.6|14259.4|14252.9|14196.1|14330.6|14273.4|14173.4|14116.8|0
1605099600000|2020-11-11 13:00:00|14207.5|14150.7|14090|14033.8|14221.3|14164.5|14058.6|14002.4|0
1605186000000|2020-11-12 13:00:00|14044.1|13988.1|14128.5|14072.1|14182.8|14126.2|14034.6|13978.6|0
1605445200000|2020-11-15 13:00:00|14309.7|14252.5|14323.6|14266.4|14333.2|14276|14299.6|14242.6|0
1605531600000|2020-11-16 13:00:00|14356.8|14299.4|14399.2|14341.8|14475.6|14417.8|14354.7|14297.3|0
1605618000000|2020-11-17 13:00:00|14348.2|14291|14304.3|14247.1|14396.5|14339.1|14286.4|14229.4|0
1605704400000|2020-11-18 13:00:00|14279.7|14222.7|14264.5|14207.5|14311.6|14254.4|14249.8|14193|0
1605790800000|2020-11-19 13:00:00|14232.9|14176.1|14214.9|14158.1|14255.5|14198.5|14189.2|14132.6|0
1606050000000|2020-11-22 13:00:00|14378.1|14320.7|14430|14372.4|14529.6|14471.6|14371.9|14314.5|0
1606136400000|2020-11-23 13:00:00|14483.3|14425.5|14545.9|14487.9|14566.1|14507.9|14473.9|14416.1|0
1606222800000|2020-11-24 13:00:00|14696.9|14638.3|14756.7|14697.7|14761.7|14702.7|14635.7|14577.3|0
1606309200000|2020-11-25 13:00:00|14722.5|14663.7|14710.7|14651.9|14761.4|14702.4|14689.5|14630.9|0
1606395600000|2020-11-26 13:00:00|14616.2|14557.8|14643.7|14585.3|14661.2|14602.6|14571.2|14513|0
1606654800000|2020-11-29 13:00:00|14672.6|14614|14501.7|14443.9|14672.6|14614|14458.4|14400.6|0
1606741200000|2020-11-30 13:00:00|14431.4|14373.8|14620.2|14561.8|14655.1|14596.5|14403|14345.6|0
1606827600000|2020-12-01 13:00:00|14830.5|14771.3|14808.1|14748.9|14867.7|14808.3|14697.1|14638.5|0
1606914000000|2020-12-02 13:00:00|15142.2|15081.8|15379.3|15317.9|15379.3|15317.9|15116.8|15056.4|0
1607000400000|2020-12-03 13:00:00|15305.3|15244.3|15411.6|15350|15419.9|15358.3|15273.8|15212.8|0
1607259600000|2020-12-06 13:00:00|15748.8|15686|15673.9|15611.3|15768.6|15705.6|15625.2|15562.8|0
1607346000000|2020-12-07 13:00:00|15659.7|15597.1|15638.8|15576.4|15691.2|15628.6|15585.1|15522.9|0
1607432400000|2020-12-08 13:00:00|15745.2|15682.4|15753.2|15690.4|15772.6|15709.6|15703.5|15640.9|0
1607518800000|2020-12-09 13:00:00|15647|15584.6|15652.8|15590.4|15695.8|15633.2|15621|15558.6|0
1607605200000|2020-12-10 13:00:00|15719.9|15657.1|15756.6|15693.6|15818.2|15755|15710.3|15647.5|0
1607864400000|2020-12-13 13:00:00|15706.5|15643.7|15619|15556.6|15723.7|15660.9|15601.7|15539.5|0
1607950800000|2020-12-14 13:00:00|15356.9|15295.5|15314.1|15252.9|15399.8|15338.4|15249.2|15188.4|0
1608037200000|2020-12-15 13:00:00|15581.7|15519.5|15602.6|15540.4|15663.6|15601|15563.7|15501.5|0
1608123600000|2020-12-16 13:00:00|15664.9|15602.3|15843.7|15780.5|15851.2|15788|15661.1|15598.5|0
1608210000000|2020-12-17 13:00:00|15888.2|15824.8|15896.7|15833.3|15943.3|15879.7|15838.9|15775.7|0
1608469200000|2020-12-20 13:00:00|15930.1|15866.5|16069.8|16005.6|16076.4|16012.2|15839.3|15776.1|0
1608555600000|2020-12-21 13:00:00|15943|15879.4|15725.7|15662.9|15957.9|15894.1|15720.4|15657.6|0
1608642000000|2020-12-22 13:00:00|15701.2|15638.6|15661.4|15598.8|15739.2|15676.4|15599.5|15537.3|0
1608728400000|2020-12-23 13:00:00|15863.6|15800.2|15792|15729|15866|15802.6|15745|15682.2|0
1609160400000|2020-12-28 13:00:00|15843|15779.8|15833.8|15770.6|15892|15828.6|15775.4|15712.4|0
1609246800000|2020-12-29 13:00:00|15778.5|15715.5|15845.4|15782.2|15845.4|15782.2|15678.8|15616.2|0
1609333200000|2020-12-30 13:00:00|15896.9|15833.5|15843.5|15780.3|15958.4|15894.6|15838.8|15775.6|0
1609678800000|2021-01-03 13:00:00|15840.9|15777.7|16049.6|15985.6|16062.2|15998|15796.8|15733.8|0
1609765200000|2021-01-04 13:00:00|16238.7|16173.9|16329.1|16263.9|16384|16318.6|16187.7|16123.1|0
1609851600000|2021-01-05 13:00:00|16401.7|16336.3|16182.8|16118.2|16437.4|16371.8|16123.7|16059.3|0
1609938000000|2021-01-06 13:00:00|16559.5|16493.3|16888.4|16821|16910.6|16843|16550.7|16484.7|0
1610024400000|2021-01-07 13:00:00|16857.1|16789.9|16706.2|16639.6|16868.5|16801.1|16692.9|16626.3|0
1610283600000|2021-01-10 13:00:00|16649.7|16583.3|16562.9|16496.7|16682.7|16616.1|16507.7|16441.9|0
1610370000000|2021-01-11 13:00:00|16506.4|16440.6|16441.1|16375.5|16615.7|16549.3|16411.4|16345.8|0
1610456400000|2021-01-12 13:00:00|16495|16429.2|16520.5|16454.5|16599.6|16533.4|16446.2|16380.6|0
1610542800000|2021-01-13 13:00:00|16412.2|16346.6|16395.8|16330.4|16448.1|16382.5|16272.8|16207.8|0
1610629200000|2021-01-14 13:00:00|16557.5|16491.5|16566.9|16500.7|16647.6|16581.2|16482.7|16416.9|0
1610888400000|2021-01-17 13:00:00|16180.7|16116.1|16194.2|16129.6|16255.1|16190.3|16142.8|16078.4|0
1610974800000|2021-01-18 13:00:00|16288.2|16223.2|16398.1|16332.7|16442.8|16377.2|16220.7|16155.9|0
1611061200000|2021-01-19 13:00:00|16423.5|16357.9|16529.4|16463.4|16568.9|16502.7|16414|16348.4|0
1611147600000|2021-01-20 13:00:00|16654.9|16588.5|16699.4|16632.8|16699.9|16633.3|16555.3|16489.3|0
1611234000000|2021-01-21 13:00:00|16654.7|16588.3|16500.7|16434.9|16654.7|16588.3|16475.6|16409.8|0
1611493200000|2021-01-24 13:00:00|16599.8|16533.6|16612.6|16546.2|16653.8|16587.4|16536|16470|0
1611666000000|2021-01-26 13:00:00|16364.9|16299.5|16171.8|16107.2|16364.9|16299.5|16100.9|16036.7|0
1611752400000|2021-01-27 13:00:00|15875|15811.6|15733.6|15670.8|15939.7|15876.1|15675|15612.4|0
1611838800000|2021-01-28 13:00:00|15917.5|15853.9|15538.2|15476.2|15935.2|15871.6|15413.6|15352|0
1612098000000|2021-01-31 13:00:00|15447.9|15386.3|15738.6|15675.8|15758.3|15695.3|15348.2|15287|0
1612184400000|2021-02-01 13:00:00|15924|15860.4|16071.2|16007|16088.4|16024.2|15876.4|15813|0
1612270800000|2021-02-02 13:00:00|15940.3|15876.7|15946.7|15883.1|15976.6|15912.8|15848.8|15785.6|0
1612357200000|2021-02-03 13:00:00|15847.3|15784.1|15837.8|15774.6|15942.3|15878.7|15791|15728|0
1612443600000|2021-02-04 13:00:00|15983.3|15919.5|15832.3|15769.1|15983.3|15919.5|15787.2|15724.2|0
1612702800000|2021-02-07 13:00:00|15973.8|15910|16152.9|16088.5|16165.8|16101.2|15971.7|15907.9|0
1612789200000|2021-02-08 13:00:00|16314.5|16249.3|16104.1|16039.9|16329.9|16264.7|16057.6|15993.4|0
1612875600000|2021-02-09 13:00:00|16189.6|16125|16166.5|16101.9|16231.6|16166.8|16129.4|16065|0
1612962000000|2021-02-10 13:00:00|16289.7|16224.7|16269.8|16204.8|16394.3|16328.9|16264.7|16199.7|0
1613048400000|2021-02-11 13:00:00|16170.9|16106.3|16075|16010.8|16187.6|16123|16071.6|16007.4|0
1613307600000|2021-02-14 13:00:00|16281.6|16216.6|16327|16261.8|16343.4|16278.2|16234|16169.2|0
1613394000000|2021-02-15 13:00:00|16584.6|16518.4|16523.2|16457.2|16617|16550.6|16427.7|16362.1|0
1613480400000|2021-02-16 13:00:00|16734.7|16667.9|16784.6|16717.6|16818.1|16750.9|16662.6|16596|0
1613566800000|2021-02-17 13:00:00|16639.3|16572.9|16758.6|16691.6|16871|16803.6|16538.1|16472.1|0
1613653200000|2021-02-18 13:00:00|16698.4|16631.8|16335.7|16270.5|16700.7|16634.1|16282.6|16217.6|0
1613912400000|2021-02-21 13:00:00|16691.6|16625|16802.3|16735.3|16825.5|16758.3|16657.9|16591.5|0
1613998800000|2021-02-22 13:00:00|16942.1|16874.5|17100.9|17032.7|17119.6|17051.2|16886.3|16818.9|0
1614085200000|2021-02-23 13:00:00|16881.6|16814.2|16773.2|16706.2|16970|16902.2|16728|16661.2|0
1614171600000|2021-02-24 13:00:00|16949.2|16881.6|17064.6|16996.4|17114.4|17046|16896.5|16829.1|0
1614258000000|2021-02-25 13:00:00|16667.6|16601|16697.6|16631|16775.1|16708.1|16632.2|16565.8|0
1614517200000|2021-02-28 13:00:00|16596.4|16530.2|16666.5|16599.9|16701|16634.4|16524.7|16458.7|0
1614603600000|2021-03-01 13:00:00|16875.3|16807.9|16514|16448|16942.3|16874.7|16488.1|16422.3|0
1614690000000|2021-03-02 13:00:00|16729|16662.2|16956.2|16888.6|16956.2|16888.6|16729|16662.2|0
1614776400000|2021-03-03 13:00:00|16623.3|16556.9|16463|16397.2|16650.9|16584.5|16339|16273.8|0
1614862800000|2021-03-04 13:00:00|16250.9|16186.1|16162.7|16098.1|16309.5|16244.3|16034.5|15970.5|0
1615122000000|2021-03-07 13:00:00|16560.3|16494.1|16456.9|16391.3|16654.6|16588.2|16439.8|16374.2|0
1615208400000|2021-03-08 13:00:00|16586|16519.8|16434.7|16369.1|16632.4|16566|16328.6|16263.4|0
1615294800000|2021-03-09 13:00:00|16358.3|16292.9|16052.1|15988.1|16380.2|16314.8|16031.9|15967.9|0
1615381200000|2021-03-10 13:00:00|16033.1|15969.1|15993.3|15929.5|16103.1|16038.9|15760.5|15697.5|0
1615467600000|2021-03-11 13:00:00|16205.3|16140.7|16282.1|16217.1|16300|16235|16202.3|16137.7|0
1615726800000|2021-03-14 13:00:00|16128.2|16063.8|16177.1|16112.5|16238.3|16173.5|16011.6|15947.6|0
1615813200000|2021-03-15 13:00:00|16135.8|16071.4|16083.6|16019.4|16244.4|16179.6|16047.8|15983.8|0
1615899600000|2021-03-16 13:00:00|15946.2|15882.6|15847.6|15784.4|15960.7|15896.9|15776.9|15713.9|0
1615986000000|2021-03-17 13:00:00|15824.2|15761|15858.7|15795.3|15967.6|15903.8|15798.3|15735.3|0
1616072400000|2021-03-18 13:00:00|15677.7|15615.1|15648.4|15586|15722.1|15659.3|15580|15517.8|0
1616331600000|2021-03-21 13:00:00|15541|15479|15525.1|15463.1|15583|15520.8|15397.8|15336.4|0
1616418000000|2021-03-22 13:00:00|15642.8|15580.4|15588.1|15525.9|15676|15613.4|15551.3|15489.3|0
1616504400000|2021-03-23 13:00:00|15496.8|15435|15596|15533.8|15654.8|15592.4|15440.7|15379.1|0
1616590800000|2021-03-24 13:00:00|15637.9|15575.5|15602.7|15540.5|15652.7|15590.3|15539.5|15477.5|0
1616677200000|2021-03-25 13:00:00|15689.8|15627.2|15829.4|15766.2|15875.5|15812.1|15689.8|15627.2|0
1616936400000|2021-03-28 13:00:00|16065.1|16000.9|16079.9|16015.7|16089.1|16024.9|15890.2|15826.8|0
1617022800000|2021-03-29 13:00:00|16033.4|15969.4|15783|15720|16046.1|15982.1|15736|15673.2|0
1617109200000|2021-03-30 13:00:00|15976.4|15912.6|15897.2|15833.8|16031.3|15967.3|15873.4|15810|0
1617195600000|2021-03-31 13:00:00|16012.5|15948.5|16025.5|15961.5|16058.9|15994.7|15942.4|15878.8|0
1617631200000|2021-04-05 14:00:00|16281.4|16216.4|16196.2|16131.6|16281.4|16216.4|16136.3|16071.9|0
1617717600000|2021-04-06 14:00:00|16246.6|16181.8|16260.6|16195.6|16302.1|16237.1|16125|16060.6|0
1617804000000|2021-04-07 14:00:00|16525.2|16459.2|16579.4|16513.2|16579.4|16513.2|16413|16347.4|0
1617890400000|2021-04-08 14:00:00|16573.6|16507.4|16543.1|16477.1|16607.1|16540.9|16484.2|16418.4|0
1618149600000|2021-04-11 14:00:00|16476.5|16410.7|16362.4|16297|16554.1|16488.1|16347.4|16282.2|0
1618236000000|2021-04-12 14:00:00|16370|16304.6|16228.1|16163.3|16390.5|16325.1|16228.1|16163.3|0
1618322400000|2021-04-13 14:00:00|16322|16256.8|16452.9|16387.3|16463.9|16398.1|16274.5|16209.5|0
1618408800000|2021-04-14 14:00:00|16615|16548.6|16752.2|16685.4|16774.4|16707.4|16574.1|16507.9|0
1618495200000|2021-04-15 14:00:00|16800|16733|16787.8|16720.8|16833.1|16765.9|16732.8|16666|0
1618754400000|2021-04-18 14:00:00|16888.7|16821.3|16950.2|16882.6|16965.9|16898.1|16853.3|16786.1|0
1618840800000|2021-04-19 14:00:00|16876.9|16809.5|16873.2|16805.8|16935.8|16868.2|16816.9|16749.7|0
1618927200000|2021-04-20 14:00:00|16682.9|16616.3|16763.3|16696.3|16787.6|16720.6|16515.4|16449.4|0
1619013600000|2021-04-21 14:00:00|16899.9|16832.5|16887.6|16820.2|16930.5|16862.9|16794.7|16727.7|0
1619100000000|2021-04-22 14:00:00|16783|16716|16953.7|16886.1|16968.6|16900.8|16777.6|16710.6|0
1619359200000|2021-04-25 14:00:00|16977.3|16909.5|17047.8|16979.8|17068.4|17000.2|16967.1|16899.3|0
1619445600000|2021-04-26 14:00:00|17087.8|17019.6|17153.7|17085.3|17166.3|17097.7|17019.4|16951.4|0
1619532000000|2021-04-27 14:00:00|16969.3|16901.5|16990.7|16922.9|17052.9|16984.9|16961.9|16894.1|0
1619618400000|2021-04-28 14:00:00|17093.6|17025.4|17115.1|17046.7|17166.5|17097.9|17041.4|16973.4|0
1619704800000|2021-04-29 14:00:00|16945.3|16877.7|16879.6|16812.2|16988|16920.2|16875.1|16807.7|0
1619964000000|2021-05-02 14:00:00|16813.2|16746|16712.8|16646|16890.5|16823.1|16704.4|16637.8|0
1620050400000|2021-05-03 14:00:00|16949.1|16881.5|17061.5|16993.3|17071.7|17003.5|16938.4|16870.8|0
1620136800000|2021-05-04 14:00:00|17050.9|16982.9|17227.6|17158.8|17309.3|17240.3|17050.9|16982.9|0
1620223200000|2021-05-05 14:00:00|17444|17374.4|17360.5|17291.1|17548.1|17478.1|17182.1|17113.5|0
1620309600000|2021-05-06 14:00:00|17448.4|17378.8|17519|17449|17569.7|17499.5|17434.4|17364.8|0
1620568800000|2021-05-09 14:00:00|17829|17757.8|18106.1|18033.9|18113.7|18041.3|17829|17757.8|0
1620655200000|2021-05-10 14:00:00|18008.5|17936.7|17928.5|17856.9|18038.2|17966.2|17761.8|17690.8|0
1620741600000|2021-05-11 14:00:00|17899.4|17828|17780.6|17709.6|17976.1|17904.3|17641.5|17571.1|0
1620828000000|2021-05-12 14:00:00|17702.7|17632.1|17424.9|17355.3|17779.7|17708.7|17422.6|17353|0
1620914400000|2021-05-13 14:00:00|17533.5|17463.5|17286.4|17217.4|17564.6|17494.4|17257.1|17188.3|0
1621173600000|2021-05-16 14:00:00|17403|17333.6|17430.5|17360.9|17481.7|17411.9|17302|17233|0
1621260000000|2021-05-17 14:00:00|17671.8|17601.2|17709.4|17638.8|17786.3|17715.3|17613.1|17542.7|0
1621346400000|2021-05-18 14:00:00|17303.7|17234.7|17133.6|17065.2|17333.1|17263.9|17112.9|17044.5|0
1621432800000|2021-05-19 14:00:00|16902.8|16835.4|17059.7|16991.5|17087.7|17019.5|16853.1|16785.9|0
1621519200000|2021-05-20 14:00:00|17002.7|16934.9|16886.1|16818.7|17002.7|16934.9|16794|16727|0
1621778400000|2021-05-23 14:00:00|16861.9|16794.5|16698.2|16631.6|16946.5|16878.9|16637.1|16570.7|0
1621864800000|2021-05-24 14:00:00|16828.2|16761|16858|16790.8|16885.9|16818.5|16781.8|16714.8|0
1621951200000|2021-05-25 14:00:00|16690|16623.4|16705.5|16638.9|16836.1|16768.9|16690|16623.4|0
1622037600000|2021-05-26 14:00:00|16806.8|16739.8|16866.8|16799.4|16901.5|16834.1|16752|16685.2|0
1622124000000|2021-05-27 14:00:00|17205.1|17136.5|17159|17090.6|17243.8|17175|17131.4|17063|0
1622383200000|2021-05-30 14:00:00|17207.1|17138.5|17161.4|17092.8|17217.3|17148.5|17103.4|17035.2|0
1622469600000|2021-05-31 14:00:00|17208.8|17140.2|17245|17176.2|17302.8|17233.8|17172.9|17104.3|0
1622556000000|2021-06-01 14:00:00|17525.3|17455.3|17538.9|17468.9|17575.3|17505.1|17492.2|17422.4|0
1622642400000|2021-06-02 14:00:00|17598.9|17528.7|17566.6|17496.4|17602|17531.8|17495.4|17425.6|0
1622728800000|2021-06-03 14:00:00|17302.6|17233.6|17317.8|17248.6|17320.4|17251.2|17190.5|17121.9|0
1622988000000|2021-06-06 14:00:00|17539.3|17469.3|17323.6|17254.4|17579.9|17509.7|17318.7|17249.5|0
1623074400000|2021-06-07 14:00:00|17243.3|17174.5|17259.8|17190.8|17324.9|17255.7|17181|17112.4|0
1623160800000|2021-06-08 14:00:00|17423.9|17354.3|17295.6|17226.6|17453.4|17383.8|17277.7|17208.7|0
1623247200000|2021-06-09 14:00:00|17251.1|17182.3|17304.7|17235.7|17311.6|17242.4|17157.3|17088.9|0
1623333600000|2021-06-10 14:00:00|17379.5|17310.1|17497.2|17427.4|17524.9|17454.9|17275.3|17206.3|0
1623679200000|2021-06-14 14:00:00|17582.3|17512.1|17561.7|17491.5|17646.4|17576|17468.5|17398.7|0
1623765600000|2021-06-15 14:00:00|17456.8|17387.2|17288.6|17219.6|17487|17417.2|17215.4|17146.6|0
1623852000000|2021-06-16 14:00:00|17193|17124.4|16965.6|16897.8|17196.9|17128.3|16883.4|16816|0
1623938400000|2021-06-17 14:00:00|16703.3|16636.7|16795.9|16728.9|16909.9|16842.3|16664.5|16597.9|0
1624197600000|2021-06-20 14:00:00|16532|16466|16494.2|16428.4|16594|16527.8|16437.7|16372.1|0
1624284000000|2021-06-21 14:00:00|16796.6|16729.6|16801.9|16734.9|16849|16781.8|16696.6|16630|0
1624370400000|2021-06-22 14:00:00|16776.4|16709.4|16938.5|16870.9|16994|16926.2|16776.4|16709.4|0
1624456800000|2021-06-23 14:00:00|16963.1|16895.3|16937.7|16870.1|17039|16971|16926.7|16859.1|0
1624543200000|2021-06-24 14:00:00|17145|17076.6|17160.8|17092.2|17202.1|17133.5|17093.4|17025.2|0
1624802400000|2021-06-27 14:00:00|17161.6|17093|17210.9|17142.1|17219.8|17151|17148.1|17079.7|0
1624888800000|2021-06-28 14:00:00|17028.7|16960.7|17081.1|17012.9|17082.3|17014.1|16973.8|16906|0
1624975200000|2021-06-29 14:00:00|17281.1|17212.1|17240.6|17171.8|17378.7|17309.3|17233.1|17164.3|0
1625061600000|2021-06-30 14:00:00|17244.5|17175.7|17255.9|17187.1|17335.5|17266.3|17186.1|17117.5|0
1625148000000|2021-07-01 14:00:00|17265.8|17196.8|17232.8|17164|17284.5|17215.5|17165.4|17096.8|0
1625407200000|2021-07-04 14:00:00|17245.5|17176.7|17259.9|17190.9|17305.7|17236.7|17227|17158.2|0
1625493600000|2021-07-05 14:00:00|17370.9|17301.5|17288.2|17219.2|17459|17389.4|17271|17202|0
1625580000000|2021-07-06 14:00:00|17154.5|17086.1|17326|17256.8|17353.9|17284.7|17121.4|17053|0
1625666400000|2021-07-07 14:00:00|17551.9|17481.9|17465.6|17395.8|17630.2|17559.8|17441.6|17372|0
1625752800000|2021-07-08 14:00:00|17399.5|17330.1|17316.4|17247.2|17399.5|17330.1|17251.4|17182.6|0
1626012000000|2021-07-11 14:00:00|17798.9|17727.9|17743|17672.2|17801.2|17730.2|17684.3|17613.7|0
1626098400000|2021-07-12 14:00:00|17875.2|17803.8|17801.6|17730.6|17917.7|17846.1|17794.6|17723.6|0
1626184800000|2021-07-13 14:00:00|17886.3|17814.9|17905.6|17834.2|17936.8|17865.2|17839.4|17768.2|0
1626271200000|2021-07-14 14:00:00|17940.5|17868.9|18100.6|18028.4|18140.9|18068.5|17915|17843.4|0
1626357600000|2021-07-15 14:00:00|18084.4|18012.2|18111.9|18039.5|18146.3|18073.9|18008.7|17936.9|0
1626616800000|2021-07-18 14:00:00|17736.1|17665.3|17706.7|17636.1|17794.8|17723.8|17677.5|17606.9|0
1626703200000|2021-07-19 14:00:00|17372.9|17303.5|17406.2|17336.8|17544.7|17474.7|17331.1|17261.9|0
1626789600000|2021-07-20 14:00:00|17600.1|17529.9|17574.1|17503.9|17649.1|17578.7|17535|17465|0
1626876000000|2021-07-21 14:00:00|17832.9|17761.7|17916.9|17845.3|17982.8|17911|17832.9|17761.7|0
1626962400000|2021-07-22 14:00:00|17804.5|17733.5|17920.4|17848.8|17956.6|17885|17783.3|17712.3|0
1627221600000|2021-07-25 14:00:00|18104|18031.8|18126.6|18054.2|18163.5|18090.9|18041.3|17969.3|0
1627308000000|2021-07-26 14:00:00|18404.4|18331|18390.6|18317.2|18510.9|18437.1|18354.9|18281.7|0
1627394400000|2021-07-27 14:00:00|18235.1|18162.3|18258.2|18185.4|18336.1|18262.9|18179.6|18107|0
1627480800000|2021-07-28 14:00:00|18496.1|18422.3|18517.7|18443.7|18585|18510.8|18441.5|18367.9|0
1627567200000|2021-07-29 14:00:00|18692.2|18617.6|18415.2|18341.6|18753.9|18679.1|18413.2|18339.6|0
1627826400000|2021-08-01 14:00:00|18342.6|18269.4|18424.9|18351.3|18497.6|18423.8|18333.8|18260.6|0
1627912800000|2021-08-02 14:00:00|18293.4|18220.4|18261.2|18188.4|18301.4|18228.4|18172.7|18100.1|0
1627999200000|2021-08-03 14:00:00|18441.6|18368|18524.5|18450.5|18562.9|18488.7|18421.6|18348|0
1628085600000|2021-08-04 14:00:00|18454.1|18380.5|18294|18221|18463.5|18389.7|18276.9|18203.9|0
1628172000000|2021-08-05 14:00:00|18011.8|17939.8|18066.2|17994|18066.7|17994.5|17947.4|17875.8|0
1628431200000|2021-08-08 14:00:00|17865.7|17794.3|17899|17827.6|18002.8|17931|17854.3|17783.1|0
1628517600000|2021-08-09 14:00:00|18031.2|17959.2|17954.9|17883.3|18042.7|17970.7|17891.5|17820.1|0
1628604000000|2021-08-10 14:00:00|18175.7|18103.1|18066.4|17994.2|18207.8|18135.2|18022.7|17950.7|0
1628690400000|2021-08-11 14:00:00|18065.1|17992.9|18083.8|18011.6|18120.8|18048.4|17997.9|17926.1|0
1628776800000|2021-08-12 14:00:00|18056.7|17984.7|18117.4|18045|18156.8|18084.4|17964|17892.2|0
1629036000000|2021-08-15 14:00:00|18175.5|18102.9|17971.4|17899.6|18309.4|18236.4|17955.8|17884.2|0
1629122400000|2021-08-16 14:00:00|17873.8|17802.4|17719.6|17648.8|17873.8|17802.4|17673.3|17602.7|0
1629208800000|2021-08-17 14:00:00|17191.4|17122.8|17186.3|17117.7|17411.6|17342|17174.1|17105.5|0
1629295200000|2021-08-18 14:00:00|16683.1|16616.5|16568.1|16501.9|16705.8|16639.2|16491.1|16425.3|0
1629381600000|2021-08-19 14:00:00|16433.4|16367.8|16399.1|16333.7|16523.6|16457.6|16303.1|16238.1|0
1629640800000|2021-08-22 14:00:00|16495.8|16430|16464.4|16398.6|16544.2|16478.2|16391.1|16325.7|0
1629727200000|2021-08-23 14:00:00|16630.4|16564|16637.1|16570.7|16728.8|16662|16584.8|16518.6|0
1629813600000|2021-08-24 14:00:00|16884.5|16817.1|16861.7|16794.3|16919.5|16851.9|16801.7|16734.7|0
1629900000000|2021-08-25 14:00:00|16789.8|16722.8|16600.8|16534.6|16789.8|16722.8|16585.1|16518.9|0
1629986400000|2021-08-26 14:00:00|16552.4|16486.4|16517.2|16451.2|16587.8|16521.6|16498|16432.2|0
1630245600000|2021-08-29 14:00:00|16901.1|16833.7|16985.3|16917.5|17026.8|16958.8|16879.1|16811.7|0
1630332000000|2021-08-30 14:00:00|17093.1|17024.9|16995.6|16927.8|17093.1|17024.9|16926.9|16859.3|0
1630418400000|2021-08-31 14:00:00|16816.1|16748.9|16825.5|16758.3|16874|16806.6|16749.6|16682.8|0
1630504800000|2021-09-01 14:00:00|16468.9|16403.1|16404.7|16339.3|16468.9|16403.1|16279.9|16214.9|0
1630591200000|2021-09-02 14:00:00|16611.6|16545.2|16605.6|16539.4|16689.4|16622.8|16565.2|16499|0
1630850400000|2021-09-05 14:00:00|16500.7|16434.9|16386.3|16320.9|16515.5|16449.5|16358.4|16293|0
1630936800000|2021-09-06 14:00:00|16338.9|16273.7|16283.9|16218.9|16341.2|16276|16194.7|16130.1|0
1631023200000|2021-09-07 14:00:00|16097.4|16033.2|16124.6|16060.2|16182.5|16117.9|16097.4|16033.2|0
1631109600000|2021-09-08 14:00:00|16017.6|15953.6|15782.8|15719.8|16017.6|15953.6|15747.5|15684.7|0
1631196000000|2021-09-09 14:00:00|15938.1|15874.5|16037.9|15973.9|16097.8|16033.6|15905.9|15842.5|0
1631455200000|2021-09-12 14:00:00|16149|16084.6|16186.1|16121.5|16305.7|16240.7|16114.8|16050.4|0
1631541600000|2021-09-13 14:00:00|16221.2|16156.4|16288|16223|16364.6|16299.2|16130.1|16065.7|0
1631628000000|2021-09-14 14:00:00|16202.5|16137.9|16064.4|16000.2|16242.2|16177.4|16019.3|15955.3|0
1631714400000|2021-09-15 14:00:00|16154.7|16090.3|16084.7|16020.5|16321.1|16255.9|16079.1|16014.9|0
1631800800000|2021-09-16 14:00:00|15626.9|15564.5|15440.7|15379.1|15637.8|15575.4|15406.3|15344.7|0
1632060000000|2021-09-19 14:00:00|15086.4|15026.2|14900|14840.6|15086.4|15026.2|14692.8|14634.2|0
1632146400000|2021-09-20 14:00:00|14820.5|14761.3|14911|14851.4|15079.6|15019.4|14820.5|14761.3|0
1632232800000|2021-09-21 14:00:00|14868|14808.6|15242.3|15181.5|15324.9|15263.7|14825.1|14765.9|0
1632319200000|2021-09-22 14:00:00|15334.3|15273.1|15285.1|15224.1|15348.4|15287.2|15221.9|15161.1|0
1632405600000|2021-09-23 14:00:00|15162.6|15102|15045.3|14985.3|15170.8|15110.2|15021.5|14961.5|0
1632664800000|2021-09-26 14:00:00|15217.2|15156.4|15119.6|15059.2|15313.4|15252.2|15068.2|15008|0
1632751200000|2021-09-27 14:00:00|14941.8|14882.2|14743.8|14685|14956|14896.2|14720.3|14661.5|0
1632837600000|2021-09-28 14:00:00|14405.1|14347.5|14541.1|14483.1|14622.5|14564.1|14361|14303.6|0
1632924000000|2021-09-29 14:00:00|14665.5|14606.9|14858|14798.6|14887.9|14828.5|14620.9|14562.5|0
1633010400000|2021-09-30 14:00:00|14706.2|14647.4|14634.3|14575.9|14744.8|14686|14595.2|14537|0
1633438800000|2021-10-05 13:00:00|14626.1|14567.7|14626.1|14567.7|14626.1|14567.7|14626.1|14567.7|0
1633870800000|2021-10-10 13:00:00|14857.9|14798.5|15125.4|15065|15141|15080.6|14844.5|14785.3|0
1633957200000|2021-10-11 13:00:00|15190.9|15130.3|15076.4|15016.2|15352|15290.8|15064.6|15004.4|0
1634043600000|2021-10-12 13:00:00|15076.2|15016|14954.7|14895.1|15133.6|15073.2|14941|14881.4|0
1634130000000|2021-10-13 13:00:00|15152.6|15092.2|15233.1|15172.3|15315.3|15254.1|15109.8|15049.4|0
1634216400000|2021-10-14 13:00:00|15370.1|15308.7|15382.8|15321.4|15405.9|15344.3|15293.1|15232.1|0
1634475600000|2021-10-17 13:00:00|15399.8|15338.4|15528.2|15466.2|15540.6|15478.6|15305.9|15244.7|0
1634562000000|2021-10-18 13:00:00|15402.3|15340.9|15352.6|15291.4|15421.5|15359.9|15351.1|15289.9|0
1634648400000|2021-10-19 13:00:00|15467.6|15405.8|15409|15347.4|15590.4|15528.2|15400.1|15338.7|0
1634734800000|2021-10-20 13:00:00|15376.7|15315.3|15363.2|15301.8|15519.1|15457.1|15345.8|15284.6|0
1634821200000|2021-10-21 13:00:00|15048.7|14988.7|15181|15120.4|15206.5|15145.7|15041.5|14981.5|0
1635080400000|2021-10-24 13:00:00|15302.2|15241.2|15329|15267.8|15393|15331.6|15206.6|15145.8|0
1635166800000|2021-10-25 13:00:00|15404.2|15342.8|15345.4|15284.2|15437|15375.4|15328.5|15267.3|0
1635253200000|2021-10-26 13:00:00|15273.9|15212.9|15159.1|15098.5|15296.1|15235.1|15156|15095.4|0
1635339600000|2021-10-27 13:00:00|14975.4|14915.6|14994.1|14934.3|15117.8|15057.4|14965.3|14905.5|0
1635426000000|2021-10-28 13:00:00|14990.4|14930.6|14868.7|14809.3|15025.6|14965.6|14849.1|14789.9|0
1635685200000|2021-10-31 13:00:00|14854.5|14795.3|14896.3|14836.9|14940.3|14880.7|14763.6|14704.6|0
1635771600000|2021-11-01 13:00:00|14833.3|14774.1|14585.8|14527.6|14896.7|14837.3|14584.7|14526.5|0
1635858000000|2021-11-02 13:00:00|14747|14688.2|14782.5|14723.5|14866.7|14807.3|14711.7|14652.9|0
1635944400000|2021-11-03 13:00:00|14816.6|14757.4|14815.9|14756.7|14854|14794.8|14786.2|14727.2|0
1636030800000|2021-11-04 13:00:00|14900.1|14840.7|14909|14849.4|15002.3|14942.5|14893.7|14834.3|0
1636290000000|2021-11-07 13:00:00|15059|14998.8|14954.5|14894.9|15098.9|15038.7|14946.7|14887.1|0
1636376400000|2021-11-08 13:00:00|15107.4|15047|15143.5|15083.1|15220.4|15159.6|15097.9|15037.7|0
1636462800000|2021-11-09 13:00:00|15011.8|14951.8|14902.6|14843.2|15055.3|14995.1|14891.4|14832|0
1636549200000|2021-11-10 13:00:00|15000.5|14940.7|15235.7|15174.9|15322.4|15261.2|15000.5|14940.7|0
1636635600000|2021-11-11 13:00:00|15600.7|15538.5|15603.2|15541|15717.6|15654.8|15581.2|15519|0
1636894800000|2021-11-14 13:00:00|15647.7|15585.3|15576.5|15514.3|15753.4|15690.6|15568.2|15506|0
1636981200000|2021-11-15 13:00:00|15409.1|15347.5|15315|15253.8|15426.8|15365.2|15306.5|15245.3|0
1637067600000|2021-11-16 13:00:00|15339.7|15278.5|15192|15131.4|15345.8|15284.6|15128|15067.6|0
1637154000000|2021-11-17 13:00:00|15186.8|15126.2|15264|15203|15284|15223|15142.3|15081.9|0
1637240400000|2021-11-18 13:00:00|15184.6|15124|15307.2|15246|15353.3|15292.1|15152.5|15092.1|0
1637499600000|2021-11-21 13:00:00|15321.3|15260.1|15404|15342.6|15434.7|15373.1|15289.6|15228.6|0
1637586000000|2021-11-22 13:00:00|15644.3|15581.9|15766.5|15703.5|15830.6|15767.4|15641.4|15579|0
1637672400000|2021-11-23 13:00:00|15670.7|15608.1|15742.3|15679.5|15800|15737|15648.5|15586.1|0
1637758800000|2021-11-24 13:00:00|15823.1|15759.9|15891.2|15827.8|15925.3|15861.7|15803.8|15740.8|0
1637845200000|2021-11-25 13:00:00|15751.1|15688.3|15597.4|15535.2|15823.7|15760.5|15525.9|15463.9|0
1638104400000|2021-11-28 13:00:00|15285.2|15224.2|15741.1|15678.3|15773.8|15710.8|15278.6|15217.6|0
1638190800000|2021-11-29 13:00:00|15832.3|15769.1|15800.9|15737.9|15878.7|15815.3|15731.6|15668.8|0
1638277200000|2021-11-30 13:00:00|15785|15722|15869.7|15806.3|15898.8|15835.4|15641.4|15579|0
1638363600000|2021-12-01 13:00:00|15598.4|15536.2|15729.2|15666.4|15807|15743.8|15575.2|15513|0
1638450000000|2021-12-02 13:00:00|15973.7|15909.9|15816.8|15753.6|16000.8|15937|15739.5|15676.7|0
1638709200000|2021-12-05 13:00:00|15770.1|15707.1|15736.3|15673.5|15802.8|15739.8|15623.3|15560.9|0
1638795600000|2021-12-06 13:00:00|15803.8|15740.8|15830.3|15767.1|15847.2|15784|15633.1|15570.7|0
1638882000000|2021-12-07 13:00:00|16043.5|15979.5|16177.5|16112.9|16221.4|16156.6|16043.5|15979.5|0
1638968400000|2021-12-08 13:00:00|16053.7|15989.7|16077|16012.8|16155.6|16091.2|16024.3|15960.3|0
1639054800000|2021-12-09 13:00:00|15954.9|15891.3|16014.7|15950.7|16097|16032.8|15935.4|15871.8|0
1639314000000|2021-12-12 13:00:00|16080.7|16016.5|16298.7|16233.7|16306.8|16241.8|16080.7|16016.5|0
1639400400000|2021-12-13 13:00:00|16181.7|16117.1|16374.6|16309.2|16389.4|16324|16178.6|16114|0
1639486800000|2021-12-14 13:00:00|16316.2|16251|16241.5|16176.7|16367.7|16302.3|16236.4|16171.6|0
1639573200000|2021-12-15 13:00:00|16252.3|16187.5|16178.8|16114.2|16256.7|16191.9|16131.2|16066.8|0
1639659600000|2021-12-16 13:00:00|16389.4|16324|16399.9|16334.5|16468.6|16402.8|16342.7|16277.5|0
1639918800000|2021-12-19 13:00:00|16267.6|16202.6|16391.1|16325.7|16408|16342.4|16224.5|16159.7|0
1640005200000|2021-12-20 13:00:00|16385.5|16320.1|16545.2|16479.2|16558.8|16492.6|16355.9|16290.7|0
1640091600000|2021-12-21 13:00:00|16600.5|16534.3|16470.5|16404.7|16611.9|16545.5|16414.3|16348.7|0
1640178000000|2021-12-22 13:00:00|16586.6|16520.4|16515.5|16449.5|16609|16542.6|16469.1|16403.3|0
1640264400000|2021-12-23 13:00:00|16607.6|16541.4|16599.3|16533.1|16690.7|16624.1|16572.8|16506.6|0
1640696400000|2021-12-28 13:00:00|16721.9|16655.1|16759.4|16692.4|16795.2|16728.2|16705.6|16639|0
1640782800000|2021-12-29 13:00:00|16836.8|16769.6|16837.9|16770.7|16895.1|16827.7|16778.6|16711.6|0
1640869200000|2021-12-30 13:00:00|16846.4|16779.2|16791.1|16724.1|16880.6|16813.2|16755.1|16688.3|0
1641214800000|2022-01-03 13:00:00|16933.9|16866.3|17155.7|17087.3|17160.8|17092.2|16933.9|16866.3|0
1641301200000|2022-01-04 13:00:00|17275.9|17206.9|17198.7|17130.1|17275.9|17206.9|17161.7|17093.1|0
1641387600000|2022-01-05 13:00:00|17157.9|17089.5|16988.8|16921|17284.2|17215.2|16932.1|16864.5|0
1641474000000|2022-01-06 13:00:00|17061.7|16993.5|17134.2|17065.8|17177.4|17108.8|16922.5|16854.9|0
1641733200000|2022-01-09 13:00:00|17300.2|17231.2|17392|17322.6|17453.1|17383.5|17282.5|17213.5|0
1641819600000|2022-01-10 13:00:00|17287.6|17218.6|17366.8|17297.4|17492.2|17422.4|17285.1|17216.1|0
1641906000000|2022-01-11 13:00:00|17630.8|17560.4|17586.3|17516.1|17682.1|17611.5|17555|17485|0
1641992400000|2022-01-12 13:00:00|17773.6|17702.6|18046.5|17974.5|18060.6|17988.6|17773.6|17702.6|0
1642078800000|2022-01-13 13:00:00|17902.5|17831.1|17968|17896.2|17999.7|17927.9|17873.1|17801.7|0
1642338000000|2022-01-16 13:00:00|17973.5|17901.7|17802.5|17731.5|17973.5|17901.7|17724.3|17653.5|0
1642424400000|2022-01-17 13:00:00|17776.6|17705.6|17868.5|17797.1|18002.3|17930.5|17738.4|17667.6|0
1642510800000|2022-01-18 13:00:00|17760.5|17689.6|17702.6|17632|17836|17764.8|17693.9|17623.3|0
1642597200000|2022-01-19 13:00:00|17935.7|17864.1|18242|18169.2|18259.4|18186.6|17935.7|17864.1|0
1642683600000|2022-01-20 13:00:00|17872.9|17801.5|17588.6|17518.4|17892.9|17821.5|17510.3|17440.3|0
1642942800000|2022-01-23 13:00:00|17282.6|17213.6|17333.6|17264.4|17400.4|17331|17183.4|17114.8|0
1643029200000|2022-01-24 13:00:00|17183.8|17115.2|16852.2|16785|17285.1|17216.1|16789.7|16722.7|0
1643202000000|2022-01-26 13:00:00|17128.1|17059.7|16733.4|16666.6|17217.2|17148.4|16481.3|16415.5|0
1643288400000|2022-01-27 13:00:00|17055.4|16987.4|16939.8|16872.2|17055.4|16987.4|16723.7|16656.9|0
1643547600000|2022-01-30 13:00:00|16772.8|16705.8|16915.3|16847.7|16923.7|16856.1|16675.3|16608.7|0
1643634000000|2022-01-31 13:00:00|16709.3|16642.5|16702|16635.4|16824|16756.8|16577.3|16511.1|0
1643720400000|2022-02-01 13:00:00|16984.1|16916.3|17031.2|16963.2|17115.7|17047.3|16971.8|16904|0
1643806800000|2022-02-02 13:00:00|17128.1|17059.7|17262.4|17193.4|17315.2|17246|17079.8|17011.6|0
1643893200000|2022-02-03 13:00:00|17069.6|17001.4|17289.7|17220.7|17289.9|17220.9|17054.6|16986.6|0
1644152400000|2022-02-06 13:00:00|17273.4|17204.4|17479.2|17409.4|17529.2|17459.2|17268.2|17199.2|0
1644238800000|2022-02-07 13:00:00|17745.1|17674.3|17871.4|17800|17919.5|17847.9|17742.3|17671.5|0
1644325200000|2022-02-08 13:00:00|17828.4|17757.2|17720.8|17650|17920.2|17848.6|17569|17498.8|0
1644411600000|2022-02-09 13:00:00|17848|17776.8|17870.3|17798.9|17973.3|17901.5|17816.7|17745.5|0
1644498000000|2022-02-10 13:00:00|17956.9|17885.3|17909.4|17838|18059.3|17987.3|17790.1|17719.1|0
1644757200000|2022-02-13 13:00:00|17786.5|17715.5|17829.6|17758.4|17942.9|17871.3|17771.5|17700.5|0
1644843600000|2022-02-14 13:00:00|18025.6|17953.6|17677.7|17607.1|18108.5|18036.3|17567.6|17497.4|0
1644930000000|2022-02-15 13:00:00|17535.9|17465.9|17562.3|17492.1|17589.3|17519.1|17401.2|17331.8|0
1645016400000|2022-02-16 13:00:00|17764.2|17693.2|17668.5|17597.9|17887.3|17815.9|17649.7|17579.3|0
1645102800000|2022-02-17 13:00:00|17486|17416.2|17674.5|17603.9|17741.7|17670.9|17478.8|17409|0
1645362000000|2022-02-20 13:00:00|17658.1|17587.7|17701.4|17630.8|17779.1|17708.1|17606.3|17536.1|0
1645448400000|2022-02-21 13:00:00|17586|17515.8|17454.3|17384.7|17654|17583.6|17439.4|17369.8|0
1645534800000|2022-02-22 13:00:00|17461.9|17392.1|17615.9|17545.5|17680.7|17610.1|17382.9|17313.5|0
1645621200000|2022-02-23 13:00:00|17127.4|17059|16881.4|16814|17131.2|17062.8|16710.3|16643.5|0
1645707600000|2022-02-24 13:00:00|16849.2|16782|16819.4|16752.2|16893.2|16825.8|16737.7|16670.9|0
1645966800000|2022-02-27 13:00:00|17109|17040.8|17308.5|17239.5|17326.5|17257.3|16958.2|16890.6|0
1646053200000|2022-02-28 13:00:00|17408|17338.6|17278.4|17209.4|17480.4|17410.6|17273.9|17204.9|0
1646139600000|2022-03-01 13:00:00|17617.8|17547.4|17780.8|17709.8|17833.9|17762.7|17592.6|17522.4|0
1646226000000|2022-03-02 13:00:00|18259.8|18187|18293.4|18220.4|18303.8|18230.8|18143.4|18071|0
1646312400000|2022-03-03 13:00:00|18244|18171.2|18166.4|18093.8|18293.1|18220.1|17959.9|17888.3|0
1646571600000|2022-03-06 13:00:00|18535.7|18461.7|18350.5|18277.3|18535.7|18461.7|18264.4|18191.4|0
1646658000000|2022-03-07 13:00:00|18247.6|18174.8|17807.6|17736.6|18248.8|18176|17801.8|17730.8|0
1646744400000|2022-03-08 13:00:00|17723|17652.2|17924.4|17852.8|17937.5|17865.9|17719.9|17649.1|0
1646830800000|2022-03-09 13:00:00|17485.5|17415.7|17546.7|17476.7|17630.5|17560.1|17435.7|17366.1|0
1646917200000|2022-03-10 13:00:00|17816.1|17744.9|17593.9|17523.7|17885.1|17813.7|17574.4|17504.2|0
1647176400000|2022-03-13 13:00:00|17649.6|17579.2|17475.1|17405.3|17688.1|17617.5|17469.7|17399.9|0
1647262800000|2022-03-14 13:00:00|16982|16914.2|16887.7|16820.3|16982|16914.2|16784.6|16717.6|0
1647349200000|2022-03-15 13:00:00|16830.1|16762.9|16931.4|16863.8|16973.6|16905.8|16805.8|16738.8|0
1647435600000|2022-03-16 13:00:00|17256.1|17187.3|17167.6|17099|17269.9|17200.9|17114.6|17046.2|0
1647522000000|2022-03-17 13:00:00|17274.8|17205.8|17297.6|17228.6|17445|17375.4|17274.8|17205.8|0
1647781200000|2022-03-20 13:00:00|17488.3|17418.5|17462.2|17392.4|17566.4|17496.2|17428.3|17358.7|0
1647867600000|2022-03-21 13:00:00|17849.1|17777.9|18022.6|17950.6|18053.9|17981.9|17849.1|17777.9|0
1647954000000|2022-03-22 13:00:00|17842.5|17771.3|17945.4|17873.8|17957.8|17886.2|17799.4|17728.4|0
1648040400000|2022-03-23 13:00:00|18079.3|18007.1|18172.8|18100.2|18227.9|18155.1|18079.3|18007.1|0
1648126800000|2022-03-24 13:00:00|18266.2|18193.2|18364.5|18291.1|18391.4|18318|18223.1|18150.3|0
1648386000000|2022-03-27 13:00:00|18528.9|18454.9|18628.2|18553.8|18675.8|18601.2|18522.5|18448.5|0
1648472400000|2022-03-28 13:00:00|18509.4|18435.6|18540.1|18466.1|18596.1|18521.9|18425.5|18351.9|0
1648558800000|2022-03-29 13:00:00|18485|18411.2|18463|18389.2|18517.1|18443.1|18413|18339.4|0
1648645200000|2022-03-30 13:00:00|18916.3|18840.7|18808|18733|18968.8|18893|18783.2|18708.2|0
1648731600000|2022-03-31 13:00:00|18920.3|18844.7|19026.1|18950.1|19064.1|18987.9|18909.4|18834|0
1648994400000|2022-04-03 14:00:00|19298.8|19221.8|19222.7|19145.9|19315.3|19238.1|19158.4|19082|0
1649080800000|2022-04-04 14:00:00|19148.8|19072.4|19030.5|18954.5|19169.3|19092.7|19011.5|18935.7|0
1649167200000|2022-04-05 14:00:00|18715|18640.2|18736.3|18661.5|18809.5|18734.5|18614.1|18539.7|0
1649253600000|2022-04-06 14:00:00|18704.5|18629.9|18629.4|18555|18776.7|18701.7|18624.1|18549.7|0
1649340000000|2022-04-07 14:00:00|18824.2|18749|18863.3|18787.9|18926.7|18851.1|18768.1|18693.1|0
1648994400000|2022-04-03 14:00:00|19298.8|19221.8|19222.7|19145.9|19315.3|19238.1|19158.4|19082|0
1649080800000|2022-04-04 14:00:00|19148.8|19072.4|19030.5|18954.5|19169.3|19092.7|19011.5|18935.7|0
1649167200000|2022-04-05 14:00:00|18715|18640.2|18736.3|18661.5|18809.5|18734.5|18614.1|18539.7|0
1649253600000|2022-04-06 14:00:00|18704.5|18629.9|18629.4|18555|18776.7|18701.7|18624.1|18549.7|0
1649340000000|2022-04-07 14:00:00|18824.2|18749|18863.3|18787.9|18926.7|18851.1|18768.1|18693.1|0
1649599200000|2022-04-10 14:00:00|19000.2|18924.4|18787.7|18712.7|19087|19010.8|18765.9|18690.9|0
1649685600000|2022-04-11 14:00:00|18816|18740.8|18782|18707|18867.3|18791.9|18685.1|18610.5|0
1649772000000|2022-04-12 14:00:00|18908.1|18832.7|18957.6|18882|18962.2|18886.6|18826.3|18751.1|0
1649858400000|2022-04-13 14:00:00|19149.9|19073.5|19137.1|19060.7|19196.4|19119.8|19058.1|18982.1|0
1650290400000|2022-04-18 14:00:00|19406.1|19328.7|19356.9|19279.7|19495.1|19417.3|19342.1|19264.9|0
1650376800000|2022-04-19 14:00:00|19209.7|19133.1|19116|19039.6|19315|19237.8|19092.9|19016.7|0
1650463200000|2022-04-20 14:00:00|19004.8|18929|18822.9|18747.7|19004.8|18929|18810.2|18735.2|0
1650549600000|2022-04-21 14:00:00|18106.8|18034.6|18207.6|18135|18255.6|18182.8|18076.2|18004|0
1650895200000|2022-04-25 14:00:00|17253|17184.2|17283.2|17214.2|17374.2|17304.8|17203.6|17135|0
1650981600000|2022-04-26 14:00:00|17097.8|17029.6|17266.5|17197.5|17356.1|17286.9|17027.4|16959.4|0
1651068000000|2022-04-27 14:00:00|17690.8|17620.2|17850.6|17779.4|17854.8|17783.6|17551.4|17481.4|0
1651154400000|2022-04-28 14:00:00|17975.7|17903.9|17922.9|17851.3|18010.3|17938.5|17876.5|17805.1|0
1650895200000|2022-04-25 14:00:00|17253|17184.2|17283.2|17214.2|17374.2|17304.8|17203.6|17135|0
1650981600000|2022-04-26 14:00:00|17097.8|17029.6|17266.5|17197.5|17356.1|17286.9|17027.4|16959.4|0
1651068000000|2022-04-27 14:00:00|17690.8|17620.2|17850.6|17779.4|17854.8|17783.6|17551.4|17481.4|0
1651154400000|2022-04-28 14:00:00|17975.7|17903.9|17922.9|17851.3|18010.3|17938.5|17876.5|17805.1|0
1651413600000|2022-05-01 14:00:00|17816.6|17745.4|17802.4|17731.4|17839.7|17768.5|17680.2|17609.6|0
1651500000000|2022-05-02 14:00:00|17740.3|17669.5|17666.3|17595.7|17788.5|17717.5|17579.9|17509.7|0
1651586400000|2022-05-03 14:00:00|17801.5|17730.5|17501.5|17431.7|17829.8|17758.6|17449.5|17379.9|0
1651672800000|2022-05-04 14:00:00|17718.2|17647.4|17734.6|17663.8|17787.5|17716.5|17676.1|17605.5|0
1651759200000|2022-05-05 14:00:00|17313.4|17244.2|17337.6|17268.4|17393.7|17324.3|17187.2|17118.6|0
1652018400000|2022-05-08 14:00:00|17141.7|17073.3|16992.1|16924.3|17222.8|17154|16944.7|16877.1|0
1652104800000|2022-05-09 14:00:00|16411.5|16345.9|16576.6|16510.4|16625.9|16559.5|16237.3|16172.5|0
1651413600000|2022-05-01 14:00:00|17816.6|17745.4|17802.4|17731.4|17839.7|17768.5|17680.2|17609.6|0
1651500000000|2022-05-02 14:00:00|17740.3|17669.5|17666.3|17595.7|17788.5|17717.5|17579.9|17509.7|0
1651586400000|2022-05-03 14:00:00|17801.5|17730.5|17501.5|17431.7|17829.8|17758.6|17449.5|17379.9|0
1651672800000|2022-05-04 14:00:00|17718.2|17647.4|17734.6|17663.8|17787.5|17716.5|17676.1|17605.5|0
1651759200000|2022-05-05 14:00:00|17313.4|17244.2|17337.6|17268.4|17393.7|17324.3|17187.2|17118.6|0
1652018400000|2022-05-08 14:00:00|17141.7|17073.3|16992.1|16924.3|17222.8|17154|16944.7|16877.1|0
1652104800000|2022-05-09 14:00:00|16411.5|16345.9|16576.6|16510.4|16625.9|16559.5|16237.3|16172.5|0
1652191200000|2022-05-10 14:00:00|16531.6|16465.6|16750.2|16683.4|16757.8|16691|16353.3|16288.1|0
1652277600000|2022-05-11 14:00:00|16804.2|16737.2|16436.7|16371.1|16864.3|16796.9|16406.5|16341.1|0
1652364000000|2022-05-12 14:00:00|16604|16537.8|16664.6|16598|16693.8|16627.2|16539.5|16473.5|0
1652623200000|2022-05-15 14:00:00|16914.1|16846.5|16625.8|16559.4|16930.2|16862.6|16535.3|16469.3|0
1652709600000|2022-05-16 14:00:00|16826.1|16758.9|16799.6|16732.6|16858.5|16791.3|16733.2|16666.4|0
1652796000000|2022-05-17 14:00:00|17249.2|17180.4|17242.4|17173.6|17294|17225|17174.4|17105.8|0
1652882400000|2022-05-18 14:00:00|16816.5|16749.3|16972.4|16904.6|17007.1|16939.3|16814.6|16747.4|0
1652968800000|2022-05-19 14:00:00|17241.2|17172.4|17332.7|17263.5|17344.8|17275.6|17163.6|17095|0
1653228000000|2022-05-22 14:00:00|17518.4|17448.4|17474.3|17404.5|17607.5|17537.3|17424.3|17354.7|0
1653314400000|2022-05-23 14:00:00|17532.3|17462.3|17400.2|17330.8|17602.7|17532.5|17382.7|17313.3|0
1653400800000|2022-05-24 14:00:00|17678.3|17607.7|17605.7|17535.5|17757.2|17686.4|17590|17519.8|0
1653487200000|2022-05-25 14:00:00|17558|17488|17400.7|17331.3|17558.7|17488.7|17223.5|17154.7|0
1653573600000|2022-05-26 14:00:00|17621.9|17551.5|17644.5|17574.1|17690|17619.4|17535.6|17465.6|0
1652623200000|2022-05-15 14:00:00|16914.1|16846.5|16625.8|16559.4|16930.2|16862.6|16535.3|16469.3|0
1652709600000|2022-05-16 14:00:00|16826.1|16758.9|16799.6|16732.6|16858.5|16791.3|16733.2|16666.4|0
1652796000000|2022-05-17 14:00:00|17249.2|17180.4|17242.4|17173.6|17294|17225|17174.4|17105.8|0
1652882400000|2022-05-18 14:00:00|16816.5|16749.3|16972.4|16904.6|17007.1|16939.3|16814.6|16747.4|0
1652968800000|2022-05-19 14:00:00|17241.2|17172.4|17332.7|17263.5|17344.8|17275.6|17163.6|17095|0
1653228000000|2022-05-22 14:00:00|17518.4|17448.4|17474.3|17404.5|17607.5|17537.3|17424.3|17354.7|0
1653314400000|2022-05-23 14:00:00|17532.3|17462.3|17400.2|17330.8|17602.7|17532.5|17382.7|17313.3|0
1653400800000|2022-05-24 14:00:00|17678.3|17607.7|17605.7|17535.5|17757.2|17686.4|17590|17519.8|0
1653487200000|2022-05-25 14:00:00|17558|17488|17400.7|17331.3|17558.7|17488.7|17223.5|17154.7|0
1653573600000|2022-05-26 14:00:00|17621.9|17551.5|17644.5|17574.1|17690|17619.4|17535.6|17465.6|0
1653832800000|2022-05-29 14:00:00|17947.1|17875.5|17993.9|17922.1|17996.2|17924.4|17825.1|17753.9|0
1653919200000|2022-05-30 14:00:00|18108|18035.8|17988.3|17916.5|18117.9|18045.5|17963.6|17891.8|0
1654005600000|2022-05-31 14:00:00|17900.6|17829.2|17829.3|17758.1|17900.6|17829.2|17716.2|17645.4|0
1654092000000|2022-06-01 14:00:00|17846.8|17775.6|17791|17720|17874.3|17802.9|17651.3|17580.9|0
1654178400000|2022-06-02 14:00:00|18243.1|18170.3|18303.2|18230.2|18326.3|18253.1|18204.4|18131.8|0
1654437600000|2022-06-05 14:00:00|18179.9|18107.3|18115.6|18043.2|18222.9|18150.1|18072.4|18000.2|0
1654524000000|2022-06-06 14:00:00|18157.6|18085.2|18090.4|18018.2|18195|18122.4|18015.1|17943.1|0
1654610400000|2022-06-07 14:00:00|18442.4|18368.8|18441.8|18368.2|18538.2|18464.2|18368|18294.6|0
1654696800000|2022-06-08 14:00:00|18385.3|18311.9|18043.2|17971.2|18445|18371.4|18030.5|17958.5|0
1654783200000|2022-06-09 14:00:00|17678.8|17608.2|17811.1|17739.9|17844.2|17773|17476.7|17406.9|0
1655128800000|2022-06-13 14:00:00|16730|16663.2|16980.9|16913.1|16999.3|16931.5|16683.9|16617.3|0
1655215200000|2022-06-14 14:00:00|16972.8|16905|16880.8|16813.4|17122.7|17054.3|16865.6|16798.2|0
1655301600000|2022-06-15 14:00:00|17098.8|17030.6|16936.5|16868.9|17196.8|17128.2|16923.1|16855.5|0
1655388000000|2022-06-16 14:00:00|16546.8|16480.8|16424|16358.4|16557.9|16491.9|16339.1|16273.9|0
1655647200000|2022-06-19 14:00:00|16249.3|16184.5|15730|15667.2|16256.2|16191.4|15678.4|15615.8|0
1655733600000|2022-06-20 14:00:00|15898.3|15834.9|15903.8|15840.4|16102|16037.8|15861.9|15798.5|0
1655820000000|2022-06-21 14:00:00|16082.7|16018.5|15911.9|15848.3|16105.9|16041.7|15856.2|15793|0
1655906400000|2022-06-22 14:00:00|15690.8|15628.2|15679.1|15616.5|15704.1|15641.5|15484.7|15422.9|0
1655992800000|2022-06-23 14:00:00|15510.4|15448.4|15668.9|15606.3|15724.8|15662|15434.6|15373|0
1656252000000|2022-06-26 14:00:00|15868|15804.6|15939.5|15875.9|16115|16050.6|15823.5|15760.3|0
1656338400000|2022-06-27 14:00:00|16173|16108.4|16374.2|16308.8|16389.2|16323.8|16164.4|16099.8|0
1656424800000|2022-06-28 14:00:00|16273.4|16208.4|16237.7|16172.9|16347.8|16282.6|16159.5|16094.9|0
1656511200000|2022-06-29 14:00:00|16067.1|16002.9|15853.3|15790.1|16098.3|16034.1|15817.6|15754.4|0
1656597600000|2022-06-30 14:00:00|15588.1|15525.9|15482.7|15420.9|15645.9|15583.5|15471.8|15410|0
1656856800000|2022-07-03 14:00:00|15546.2|15484.2|15485|15423.2|15585.3|15523.1|15374.3|15312.9|0
1656943200000|2022-07-04 14:00:00|15551|15489|15540.5|15478.5|15647.9|15585.5|15505.8|15444|0
1657029600000|2022-07-05 14:00:00|14985.1|14925.3|14742.1|14683.3|15135|15074.6|14729.8|14671|0
1657116000000|2022-07-06 14:00:00|14996|14936.2|15059.9|14999.7|15067.1|15006.9|14818.6|14759.4|0
1657202400000|2022-07-07 14:00:00|15444.3|15382.7|15259|15198|15524.2|15462.2|15252|15191.2|0
1657461600000|2022-07-10 14:00:00|15038.7|14978.7|14894|14834.6|15157.9|15097.3|14894|14834.6|0
1657548000000|2022-07-11 14:00:00|14888.4|14829|14696.8|14638.2|14890.5|14831.1|14685.3|14626.7|0
1657634400000|2022-07-12 14:00:00|14491.4|14433.6|14618.6|14560.2|14663.2|14604.6|14469.5|14411.7|0
1657720800000|2022-07-13 14:00:00|14693|14634.4|14827.8|14768.6|14966.2|14906.4|14693|14634.4|0
1657807200000|2022-07-14 14:00:00|14359.9|14302.5|14352.2|14295|14410.4|14352.8|14290.2|14233.2|0
1658066400000|2022-07-17 14:00:00|14552.6|14494.6|14648.2|14589.8|14651.3|14592.9|14401.3|14343.9|0
1658152800000|2022-07-18 14:00:00|14814.6|14755.4|14563.1|14504.9|14927.5|14867.9|14560.5|14502.3|0
1658239200000|2022-07-19 14:00:00|14803|14744|14938.9|14879.3|14993.8|14934|14779.2|14720.2|0
1658325600000|2022-07-20 14:00:00|14885|14825.6|14869.4|14810|14895|14835.6|14748.7|14689.9|0
1658412000000|2022-07-21 14:00:00|14848.9|14789.7|14897.6|14838.2|14982.9|14923.1|14822.8|14763.6|0
1658671200000|2022-07-24 14:00:00|14992.2|14932.4|15052|14992|15064.7|15004.5|14946.6|14887|0
1658757600000|2022-07-25 14:00:00|15202.7|15142.1|15271.9|15210.9|15324|15262.8|15140.6|15080.2|0
1658844000000|2022-07-26 14:00:00|15233.1|15172.3|15116|15055.6|15267.3|15206.3|15002.5|14942.7|0
1658930400000|2022-07-27 14:00:00|15314|15252.8|15498.6|15436.8|15498.6|15436.8|15243.4|15182.6|0
1659016800000|2022-07-28 14:00:00|15693.2|15630.6|15617.9|15555.5|15743.6|15680.8|15522|15460|0
1659276000000|2022-07-31 14:00:00|15795.8|15732.8|15745.6|15682.8|15859.2|15795.8|15701.2|15638.6|0
1659362400000|2022-08-01 14:00:00|15519.8|15457.8|15568.2|15506|15618.2|15555.8|15460.8|15399|0
1659448800000|2022-08-02 14:00:00|15459.1|15397.3|15624.9|15562.5|15666.9|15604.3|15345.2|15284|0
1659535200000|2022-08-03 14:00:00|15529|15467|15473.5|15411.7|15618.4|15556|15458.3|15396.5|0
1659621600000|2022-08-04 14:00:00|15541.2|15479.2|15770.8|15707.8|15779.7|15716.7|15541.2|15479.2|0
1659880800000|2022-08-07 14:00:00|15888.4|15825|16026.4|15962.4|16049.2|15985.2|15883.3|15819.9|0
1659967200000|2022-08-08 14:00:00|16063.1|15998.9|16039.3|15975.3|16216.5|16151.7|16024.5|15960.5|0
1660053600000|2022-08-09 14:00:00|16014.3|15950.3|15927.4|15863.8|16108.5|16044.1|15913.5|15849.9|0
1660140000000|2022-08-10 14:00:00|16085.2|16021|16111.3|16046.9|16139.4|16075|16022.8|15958.8|0
1660226400000|2022-08-11 14:00:00|16092.5|16028.3|16001.3|15937.5|16137|16072.6|15988.1|15924.3|0
1660485600000|2022-08-14 14:00:00|16216.3|16151.5|16152.4|16088|16303.6|16238.6|16077.6|16013.4|0
1660572000000|2022-08-15 14:00:00|16444.3|16378.7|16426.7|16361.1|16521.5|16455.5|16203.6|16139|0
1660658400000|2022-08-16 14:00:00|16554|16488|16474.2|16408.4|16595|16528.8|16359.6|16294.2|0
1660744800000|2022-08-17 14:00:00|16324.5|16259.3|16388.3|16322.9|16444.2|16378.6|16289.8|16224.8|0
1660831200000|2022-08-18 14:00:00|16592.2|16526|16540|16474|16678|16611.4|16531.9|16465.9|0
1661090400000|2022-08-21 14:00:00|16331.1|16265.9|16431.3|16365.7|16502.6|16436.8|16255.2|16190.4|0
1661176800000|2022-08-22 14:00:00|16465.7|16399.9|16430.4|16364.8|16560.6|16494.4|16409.4|16343.8|0
1661263200000|2022-08-23 14:00:00|16602|16535.8|16580.9|16514.7|16675.7|16609.1|16516.3|16450.3|0
1661349600000|2022-08-24 14:00:00|16710.2|16643.4|16708|16641.4|16827.5|16760.3|16690.1|16623.5|0
1661436000000|2022-08-25 14:00:00|16857.8|16790.6|16914|16846.4|16940.3|16872.7|16804|16737|0