1332075600000|2012-03-18 13:00:00|4797.2|4778|4806.5|4787.3|4811.7|4792.5|4790.3|4771.1|0
1332162000000|2012-03-19 13:00:00|4798.4|4779.2|4781.4|4762.4|4811.4|4792.2|4776.5|4757.5|0
1332248400000|2012-03-20 13:00:00|4781|4762|4793.8|4774.6|4794.8|4775.6|4768.5|4749.5|0
1332334800000|2012-03-21 13:00:00|4786.9|4767.7|4796.1|4776.9|4808.6|4789.4|4783.4|4764.4|0
1332421200000|2012-03-22 13:00:00|4781.5|4762.5|4823.8|4804.6|4829.1|4809.9|4778.2|4759.2|0
1332680400000|2012-03-25 13:00:00|4835.2|4815.8|4844.8|4825.4|4860|4840.6|4833.8|4814.6|0
1332766800000|2012-03-26 13:00:00|4853.8|4834.4|4830.4|4811.2|4867.2|4847.8|4815.8|4796.6|0
1332853200000|2012-03-27 13:00:00|4834.1|4814.9|4850.9|4831.5|4850.9|4831.5|4813.6|4794.4|0
1332939600000|2012-03-28 13:00:00|4867.2|4847.8|4886.7|4867.1|4900.5|4880.9|4865|4845.6|0
1333026000000|2012-03-29 13:00:00|4885.6|4866|4873.1|4853.7|4907.9|4888.3|4867.8|4848.4|0
1333288800000|2012-04-01 14:00:00|4838.4|4819|4860|4840.6|4883.8|4864.4|4838.4|4819|0
1333375200000|2012-04-02 14:00:00|4868.9|4849.5|4879.6|4860.2|4886.2|4866.6|4853.6|4834.2|0
1333461600000|2012-04-03 14:00:00|4869.3|4849.9|4871.6|4852.2|4877.3|4857.9|4846.5|4827.1|0
1333548000000|2012-04-04 14:00:00|4864.7|4845.3|4892.6|4873|4898|4878.4|4852.7|4833.3|0
1333980000000|2012-04-09 14:00:00|4857.7|4838.3|4849.6|4830.2|4907.2|4887.6|4839.4|4820|0
1334066400000|2012-04-10 14:00:00|4813.4|4794.2|4804|4784.8|4840.8|4821.4|4799.2|4780|0
1334152800000|2012-04-11 14:00:00|4797.8|4778.6|4811.9|4792.7|4814|4794.8|4795.8|4776.6|0
1334239200000|2012-04-12 14:00:00|4847.3|4827.9|4805|4785.8|4848.8|4829.4|4785.2|4766|0
1334498400000|2012-04-15 14:00:00|4803.7|4784.5|4780.5|4761.5|4816|4796.8|4776.3|4757.3|0
1334584800000|2012-04-16 14:00:00|4800.8|4781.6|4790.6|4771.4|4822.1|4802.9|4784.8|4765.6|0
1334671200000|2012-04-17 14:00:00|4817.8|4798.6|4798.5|4779.3|4825|4805.8|4780.4|4761.4|0
1334757600000|2012-04-18 14:00:00|4805.3|4786.1|4773.9|4754.9|4808.1|4788.9|4762.2|4743.2|0
1334844000000|2012-04-19 14:00:00|4768.4|4749.4|4744.6|4725.6|4774.4|4755.4|4730.8|4712|0
1335103200000|2012-04-22 14:00:00|4744.1|4725.1|4728.5|4709.7|4756.8|4737.8|4721.5|4702.7|0
1335189600000|2012-04-23 14:00:00|4730.8|4712|4775.3|4756.3|4792.9|4773.7|4721.9|4703.1|0
1335362400000|2012-04-25 14:00:00|4807.4|4788.2|4815.1|4795.9|4819|4799.8|4802.2|4783|0
1335448800000|2012-04-26 14:00:00|4824|4804.8|4851.6|4832.2|4852.8|4833.4|4812.3|4793.1|0
1335708000000|2012-04-29 14:00:00|4853|4833.6|4856|4836.6|4860.8|4841.4|4841.8|4822.4|0
1335794400000|2012-04-30 14:00:00|4858.5|4839.1|4898.1|4878.5|4928.2|4908.6|4858.5|4839.1|0
1335880800000|2012-05-01 14:00:00|4838.1|4818.7|4797.4|4778.2|4838.1|4818.7|4789.3|4770.1|0
1335967200000|2012-05-02 14:00:00|4801.7|4782.5|4758.3|4739.3|4806.3|4787.1|4756.1|4737.1|0
1336053600000|2012-05-03 14:00:00|4758.4|4739.4|4714.8|4696|4764.3|4745.3|4708.1|4689.3|0
1336312800000|2012-05-06 14:00:00|4696.2|4677.4|4697.2|4678.4|4713.3|4694.5|4685.6|4666.8|0
1336399200000|2012-05-07 14:00:00|4713.1|4694.3|4691.6|4672.8|4722.1|4703.3|4681.7|4663.1|0
1336485600000|2012-05-08 14:00:00|4695.5|4676.7|4679|4660.4|4696.3|4677.5|4658.1|4639.5|0
1336572000000|2012-05-09 14:00:00|4707.4|4688.6|4742.2|4723.2|4744.9|4725.9|4702|4683.2|0
1336658400000|2012-05-10 14:00:00|4769|4750|4757.5|4738.5|4773.3|4754.3|4730|4711.2|0
1336917600000|2012-05-13 14:00:00|4778.1|4759.1|4769.5|4750.5|4783.9|4764.9|4762.2|4743.2|0
1337004000000|2012-05-14 14:00:00|4768.2|4749.2|4837.5|4818.1|4840.1|4820.7|4766.7|4747.7|0
1337090400000|2012-05-15 14:00:00|4848.2|4828.8|4853.5|4834.1|4858.2|4838.8|4831|4811.8|0
1337176800000|2012-05-16 14:00:00|4840.6|4821.2|4865|4845.6|4876.6|4857.2|4835.1|4815.7|0
1337263200000|2012-05-17 14:00:00|4804.9|4785.7|4794.8|4775.6|4808.8|4789.6|4764.6|4745.6|0
1337522400000|2012-05-20 14:00:00|4805.5|4786.3|4810.4|4791.2|4814.9|4795.7|4775.5|4756.5|0
1337608800000|2012-05-21 14:00:00|4810.8|4791.6|4838.9|4819.5|4850.2|4830.8|4806.8|4787.6|0
1337695200000|2012-05-22 14:00:00|4828.6|4809.4|4812.5|4793.3|4828.6|4809.4|4790.4|4771.2|0
1337781600000|2012-05-23 14:00:00|4791.8|4772.6|4775.3|4756.3|4796.9|4777.7|4775.3|4756.3|0
1337868000000|2012-05-24 14:00:00|4779.4|4760.4|4812.3|4793.1|4817.2|4798|4776|4757|0
1338127200000|2012-05-27 14:00:00|4803.7|4784.5|4794.9|4775.7|4810.1|4790.9|4789.5|4770.3|0
1338213600000|2012-05-28 14:00:00|4813|4793.8|4884.6|4865.2|4901.2|4881.6|4813|4793.8|0
1338300000000|2012-05-29 14:00:00|4869.9|4850.5|4912.7|4893.1|4923.1|4903.5|4854.6|4835.2|0
1338386400000|2012-05-30 14:00:00|4869.8|4850.4|4946.4|4926.6|4947.2|4927.4|4869.2|4849.8|0
1338472800000|2012-05-31 14:00:00|4920|4900.4|4930.5|4910.9|4940|4920.2|4897.8|4878.2|0
1338732000000|2012-06-03 14:00:00|4883.7|4864.3|4913.2|4893.6|4918.1|4898.5|4877|4857.6|0
1338818400000|2012-06-04 14:00:00|4939.2|4919.4|4901.8|4882.2|4965.4|4945.6|4889.1|4869.5|0
1338904800000|2012-06-05 14:00:00|4922.8|4903.2|4939.7|4919.9|4949.4|4929.6|4905.9|4886.3|0
1338991200000|2012-06-06 14:00:00|4916.8|4897.2|4924|4904.4|4929|4909.4|4886.7|4867.1|0
1339077600000|2012-06-07 14:00:00|4909.1|4889.5|4879|4859.6|4909.1|4889.5|4861.6|4842.2|0
1339423200000|2012-06-11 14:00:00|4855.7|4836.3|4941.5|4921.7|4945.7|4925.9|4855.7|4836.3|0
1339509600000|2012-06-12 14:00:00|4953.7|4933.9|4974.1|4954.3|4990.2|4970.2|4923.7|4904.1|0
1339596000000|2012-06-13 14:00:00|4961.9|4942.1|4937.5|4917.7|4967.9|4948.1|4922.4|4902.8|0
1339682400000|2012-06-14 14:00:00|4931.7|4912.1|4951.9|4932.1|4960.6|4940.8|4911.1|4891.5|0
1339941600000|2012-06-17 14:00:00|4973.2|4953.4|4980.3|4960.5|4985.1|4965.1|4957.3|4937.5|0
1340028000000|2012-06-18 14:00:00|4950.4|4930.6|4967.1|4947.3|4970.4|4950.6|4950.4|4930.6|0
1340114400000|2012-06-19 14:00:00|4992|4972|4972.3|4952.5|4998.3|4978.3|4969.3|4949.5|0
1340200800000|2012-06-20 14:00:00|4968.5|4948.7|4919.2|4899.6|4983|4963.2|4908.6|4889|0
1340287200000|2012-06-21 14:00:00|4910.4|4890.8|4874.9|4855.5|4925.3|4905.7|4873.7|4854.3|0
1340546400000|2012-06-24 14:00:00|4835.9|4816.5|4792.8|4773.6|4842.7|4823.3|4779.1|4760.1|0
1340632800000|2012-06-25 14:00:00|4796.8|4777.6|4796.9|4777.7|4833.3|4814.1|4787.8|4768.6|0
1340719200000|2012-06-26 14:00:00|4794|4774.8|4824.5|4805.3|4830.7|4811.5|4784.6|4765.5|0
1340805600000|2012-06-27 14:00:00|4855.8|4836.4|4825|4805.8|4866.4|4847|4818.1|4798.9|0
1340892000000|2012-06-28 14:00:00|4820|4800.8|4853.4|4834|4853.4|4834|4784|4765|0
1341151200000|2012-07-01 14:00:00|4842.9|4823.5|4841.3|4821.9|4850.3|4830.9|4825.9|4806.7|0
1341237600000|2012-07-02 14:00:00|4848.6|4829.2|4853|4833.6|4861.1|4841.7|4841.5|4822.1|0
1341324000000|2012-07-03 14:00:00|4852.6|4833.2|4871.1|4851.7|4878.3|4858.9|4852.6|4833.2|0
1341410400000|2012-07-04 14:00:00|4877.9|4858.5|4836|4816.6|4884|4864.6|4832.9|4813.7|0
1341496800000|2012-07-05 14:00:00|4846.2|4826.8|4838.1|4818.7|4856.4|4837|4828.2|4809|0
1341756000000|2012-07-08 14:00:00|4829|4809.8|4838.7|4819.3|4843.7|4824.3|4822.2|4803|0
1341842400000|2012-07-09 14:00:00|4856.6|4837.2|4878.8|4859.4|4883.3|4863.9|4856.6|4837.2|0
1341928800000|2012-07-10 14:00:00|4891.6|4872|4858.2|4838.8|4891.6|4872|4842.1|4822.7|0
1342015200000|2012-07-11 14:00:00|4860|4840.6|4846.8|4827.4|4871.9|4852.5|4833.3|4814.1|0
1342101600000|2012-07-12 14:00:00|4871.6|4852.2|4890.1|4870.5|4906.7|4887.1|4858.5|4839.1|0
1342360800000|2012-07-15 14:00:00|4908.1|4888.5|4902.2|4882.6|4923.3|4903.7|4898.4|4878.8|0
1342447200000|2012-07-16 14:00:00|4918.2|4898.6|4950.1|4930.3|4962.9|4943.1|4914.2|4894.6|0
1342533600000|2012-07-17 14:00:00|4955.2|4935.4|4989.2|4969.2|4996.7|4976.7|4953.9|4934.1|0
1342620000000|2012-07-18 14:00:00|5033|5013|5066.9|5046.7|5071.6|5051.4|5012.7|4992.7|0
1342706400000|2012-07-19 14:00:00|5034.5|5014.5|5070.9|5050.7|5073.8|5053.6|5030.1|5010.1|0
1342965600000|2012-07-22 14:00:00|5071.8|5051.6|5041.6|5021.4|5078.1|5057.9|5015.5|4995.5|0
1343052000000|2012-07-23 14:00:00|5034.7|5014.7|5059.2|5039|5060.2|5040|5028.4|5008.4|0
1343138400000|2012-07-24 14:00:00|5022.5|5002.5|5045.1|5024.9|5057.7|5037.5|5005.7|4985.7|0
1343224800000|2012-07-25 14:00:00|5048.2|5028|5071.4|5051.2|5083.2|5063|5043|5022.8|0
1343311200000|2012-07-26 14:00:00|5082.5|5062.3|5088.5|5068.1|5092.1|5071.7|5048.4|5028.2|0
1343570400000|2012-07-29 14:00:00|5106.8|5086.4|5112|5091.6|5121.7|5101.3|5087|5066.6|0
1343656800000|2012-07-30 14:00:00|5144.7|5124.1|5119.3|5098.9|5147.6|5127|5107.2|5086.8|0
1343743200000|2012-07-31 14:00:00|5114.7|5094.3|5109.6|5089.2|5140.5|5119.9|5109.6|5089.2|0
1343829600000|2012-08-01 14:00:00|5117.1|5096.7|5121.3|5100.9|5151|5130.4|5112.7|5092.3|0
1343916000000|2012-08-02 14:00:00|5117.6|5097.2|5095.7|5075.3|5118.9|5098.5|5092.4|5072|0
1344175200000|2012-08-05 14:00:00|5113.6|5093.2|5099.3|5078.9|5133.5|5113.1|5075.9|5055.7|0
1344261600000|2012-08-06 14:00:00|5102.5|5082.1|5062.7|5042.5|5112.3|5091.9|5054.4|5034.2|0
1344348000000|2012-08-07 14:00:00|5044|5023.8|4979.7|4959.9|5050.4|5030.2|4974.1|4954.3|0
1344434400000|2012-08-08 14:00:00|5012.9|4992.9|5023.1|5003.1|5042.4|5022.2|5012.9|4992.9|0
1344520800000|2012-08-09 14:00:00|5014.5|4994.5|4951.8|4932|5018.1|4998.1|4947.5|4927.7|0
1344780000000|2012-08-12 14:00:00|4985.3|4965.3|4946.9|4927.1|4985.3|4965.3|4942.7|4922.9|0
1344866400000|2012-08-13 14:00:00|4967.1|4947.3|4963.6|4943.8|4975.6|4955.8|4954.2|4934.4|0
1344952800000|2012-08-14 14:00:00|4956.1|4936.3|4931.3|4911.7|4961.1|4941.3|4914.9|4895.3|0
1345039200000|2012-08-15 14:00:00|4960.6|4940.8|4948.2|4928.4|4979.8|4960|4923|4903.4|0
1345125600000|2012-08-16 14:00:00|4956.7|4936.9|4992.6|4972.6|5010.7|4990.7|4950.4|4930.6|0
1345384800000|2012-08-19 14:00:00|5015.2|4995.2|5013.9|4993.9|5058.6|5038.4|5004.2|4984.2|0
1345471200000|2012-08-20 14:00:00|5018.4|4998.4|5087.4|5067|5107.2|5086.8|5013.9|4993.9|0
1345557600000|2012-08-21 14:00:00|5092|5071.6|5059.7|5039.5|5102.7|5082.3|5050.6|5030.4|0
1345644000000|2012-08-22 14:00:00|5043.2|5023|5033.7|5013.7|5049.6|5029.4|5025.1|5005.1|0
1345730400000|2012-08-23 14:00:00|5025.5|5005.5|5010.4|4990.4|5028.9|5008.9|4990.3|4970.3|0
1345989600000|2012-08-26 14:00:00|5035.6|5015.4|5003.1|4983.1|5041.1|5020.9|4990.8|4970.8|0
1346076000000|2012-08-27 14:00:00|5034.2|5014.2|5090.9|5070.5|5093.2|5072.8|5008|4988|0
1346162400000|2012-08-28 14:00:00|5081.7|5061.5|5077.9|5057.7|5088.7|5068.3|5054.1|5033.9|0
1346248800000|2012-08-29 14:00:00|5062.1|5041.9|5040.3|5020.1|5066.5|5046.3|5008.2|4988.2|0
1346335200000|2012-08-30 14:00:00|5058.8|5038.6|5062.9|5042.7|5076|5055.8|5046.2|5026|0
1346594400000|2012-09-02 14:00:00|5058.6|5038.4|5097.4|5077|5101.8|5081.4|5049.2|5029|0
1346680800000|2012-09-03 14:00:00|5096.8|5076.4|5069.1|5048.9|5105.7|5085.3|5062.5|5042.3|0
1346767200000|2012-09-04 14:00:00|5077.1|5056.9|5093.3|5072.9|5100.6|5080.2|5059|5038.8|0
1346853600000|2012-09-05 14:00:00|5106.3|5085.9|5093.2|5072.8|5107.4|5087|5083.1|5062.9|0
1346940000000|2012-09-06 14:00:00|5114.7|5094.3|5077.9|5057.7|5128.7|5108.3|5067.5|5047.3|0
1347199200000|2012-09-09 14:00:00|5073.2|5053|5056.7|5036.5|5073.8|5053.6|5037.9|5017.7|0
1347285600000|2012-09-10 14:00:00|5032.7|5012.7|5023.8|5003.8|5038.1|5017.9|5004.6|4984.6|0
1347372000000|2012-09-11 14:00:00|5002.7|4982.7|4975.9|4956.1|5004.3|4984.3|4950|4930.2|0
1347458400000|2012-09-12 14:00:00|4964|4944.2|4963.4|4943.6|4987|4967|4959.8|4940|0
1347544800000|2012-09-13 14:00:00|4976|4956.2|4934.7|4915.1|4983|4963.2|4923.6|4904|0
1347804000000|2012-09-16 14:00:00|4899.4|4879.8|4830.8|4811.6|4899.4|4879.8|4821.5|4802.3|0
1347890400000|2012-09-17 14:00:00|4856.9|4837.5|4854.6|4835.2|4881.9|4862.5|4852.5|4833.1|0
1347976800000|2012-09-18 14:00:00|4881.3|4861.9|4885.1|4865.5|4892.9|4873.3|4855.6|4836.2|0
1348063200000|2012-09-19 14:00:00|4863.9|4844.5|4873.9|4854.5|4877.5|4858.1|4844.9|4825.5|0
1348149600000|2012-09-20 14:00:00|4896.7|4877.1|4944.7|4924.9|4949.9|4930.1|4886.8|4867.2|0
1348408800000|2012-09-23 14:00:00|4934.2|4914.6|4918.9|4899.3|4938.3|4918.5|4903.6|4884|0
1348495200000|2012-09-24 14:00:00|4914.1|4894.5|4898.7|4879.1|4924|4904.4|4885.2|4865.6|0
1348581600000|2012-09-25 14:00:00|4901.1|4881.5|4962.2|4942.4|4974.6|4954.8|4898|4878.4|0
1348668000000|2012-09-26 14:00:00|4957.2|4937.4|4963.6|4943.8|4972.6|4952.8|4939.4|4919.6|0
1348754400000|2012-09-27 14:00:00|4962.9|4943.1|4989.4|4969.4|4997.8|4977.8|4949.7|4929.9|0
1349013600000|2012-09-30 14:00:00|4967.1|4947.3|5000.8|4980.8|5003.9|4983.9|4966.1|4946.3|0
1349100000000|2012-10-01 14:00:00|4990.7|4970.7|5035.5|5015.3|5048.7|5028.5|4986.7|4966.7|0
1349186400000|2012-10-02 14:00:00|5036|5015.8|5033.7|5013.7|5049.6|5029.4|5025.7|5005.7|0
1349272800000|2012-10-03 14:00:00|5035.4|5015.2|5029.1|5009.1|5043.6|5023.4|5019.9|4999.9|0
1349359200000|2012-10-04 14:00:00|5042.1|5021.9|5086.7|5066.3|5086.7|5066.3|5032.3|5012.3|0
1349614800000|2012-10-07 13:00:00|5085.5|5065.1|5028.6|5008.6|5090.5|5070.1|5020.1|5000.1|0
1349701200000|2012-10-08 13:00:00|5041.5|5021.3|5074.1|5053.9|5086.7|5066.3|5035.8|5015.6|0
1349787600000|2012-10-09 13:00:00|5055|5034.8|5051.4|5031.2|5064.4|5044.2|5047.2|5027|0
1349874000000|2012-10-10 13:00:00|5047|5026.8|5079.8|5059.6|5090.2|5069.8|5036|5015.8|0
1349960400000|2012-10-11 13:00:00|5075.2|5055|5071.4|5051.2|5082.3|5062.1|5053|5032.8|0
1350219600000|2012-10-14 13:00:00|5069.6|5049.4|5060.1|5039.9|5074.3|5054.1|5042.1|5021.9|0
1350306000000|2012-10-15 13:00:00|5056.5|5036.3|5060.6|5040.4|5095.5|5075.1|5050.6|5030.4|0
1350392400000|2012-10-16 13:00:00|5079.3|5059.1|5067|5046.8|5082|5061.8|5035.7|5015.5|0
1350478800000|2012-10-17 13:00:00|5077.5|5057.3|5035.4|5015.2|5091|5070.6|5028.4|5008.4|0
1350565200000|2012-10-18 13:00:00|5038.7|5018.5|5051.7|5031.5|5051.7|5031.5|5012.2|4992.2|0
1350824400000|2012-10-21 13:00:00|5040|5019.8|5040.3|5020.1|5051.1|5030.9|5018.9|4998.9|0
1350910800000|2012-10-22 13:00:00|5016.9|4996.9|4992.8|4972.8|5018.1|4998.1|4968.2|4948.4|0
1350997200000|2012-10-23 13:00:00|4969.2|4949.4|4954.2|4934.4|4984.7|4964.9|4947.5|4927.7|0
1351083600000|2012-10-24 13:00:00|4975.4|4955.6|4948.1|4928.3|4975.4|4955.6|4938.4|4918.6|0
1351170000000|2012-10-25 13:00:00|4951|4931.2|4922.5|4902.9|4953.5|4933.7|4913.2|4893.6|0
1351429200000|2012-10-28 13:00:00|4960.6|4940.8|4956.4|4936.6|4987.2|4967.2|4954.8|4935|0
1351515600000|2012-10-29 13:00:00|4961.9|4942.1|4991.6|4971.6|4992.2|4972.2|4952.3|4932.5|0
1351602000000|2012-10-30 13:00:00|5005.6|4985.6|5038.5|5018.3|5045.2|5025|5000.7|4980.7|0
1351688400000|2012-10-31 13:00:00|5031.4|5011.4|4992.2|4972.2|5032|5012|4987.4|4967.4|0
1351774800000|2012-11-01 13:00:00|4988.6|4968.6|4955.2|4935.4|4989.9|4969.9|4943|4923.2|0
1352034000000|2012-11-04 13:00:00|4973.3|4953.5|4947.8|4928|4993.3|4973.3|4930.4|4910.8|0
1352120400000|2012-11-05 13:00:00|4948.2|4928.4|4970.1|4950.3|4975.6|4955.8|4933.9|4914.3|0
1352206800000|2012-11-06 13:00:00|4968.6|4948.8|4994.6|4974.6|5002.8|4982.8|4957.6|4937.8|0
1352293200000|2012-11-07 13:00:00|4979|4959.2|4960.8|4941|4993.7|4973.7|4957.3|4937.5|0
1352379600000|2012-11-08 13:00:00|4925.1|4905.5|4926|4906.4|4941.2|4921.4|4912.1|4892.5|0
1352638800000|2012-11-11 13:00:00|4940.5|4920.7|4937.7|4917.9|4953.9|4934.1|4928.3|4908.7|0
1352725200000|2012-11-12 13:00:00|4932|4912.4|4882.8|4863.4|4937.8|4918|4882.8|4863.4|0
1352811600000|2012-11-13 13:00:00|4905.1|4885.5|4918.5|4898.9|4934.1|4914.5|4886|4866.4|0
1352898000000|2012-11-14 13:00:00|4884.5|4865.1|4875.2|4855.8|4906.4|4886.8|4873.9|4854.5|0
1352984400000|2012-11-15 13:00:00|4897.2|4877.6|4881.6|4862.2|4912|4892.4|4868.8|4849.4|0
1353243600000|2012-11-18 13:00:00|4885.5|4865.9|4909.8|4890.2|4918.8|4899.2|4875.9|4856.5|0
1353330000000|2012-11-19 13:00:00|4928.8|4909.2|4906.1|4886.5|4934.4|4914.8|4890.8|4871.2|0
1353416400000|2012-11-20 13:00:00|4944.5|4924.7|4925|4905.4|4956.7|4936.9|4915.1|4895.5|0
1353502800000|2012-11-21 13:00:00|4939.3|4919.5|4925.8|4906.2|4944.2|4924.4|4918.5|4898.9|0
1353589200000|2012-11-22 13:00:00|4925.3|4905.7|4965.9|4946.1|4977.4|4957.6|4920.8|4901.2|0
1353848400000|2012-11-25 13:00:00|5003|4983|5037.5|5017.3|5043.7|5023.5|4997.7|4977.7|0
1353934800000|2012-11-26 13:00:00|5027.1|5007.1|5046|5025.8|5049.1|5028.9|5009|4989|0
1354021200000|2012-11-27 13:00:00|5057.5|5037.3|5035.8|5015.6|5062.2|5042|5025.6|5005.6|0
1354107600000|2012-11-28 13:00:00|5026.5|5006.5|5056.9|5036.7|5062.9|5042.7|5026.5|5006.5|0
1354194000000|2012-11-29 13:00:00|5080.1|5059.9|5108.2|5087.8|5125.8|5105.4|5070.5|5050.3|0
1354453200000|2012-12-02 13:00:00|5092.4|5072|5078.4|5058.2|5098.9|5078.5|5068.1|5047.9|0
1354539600000|2012-12-03 13:00:00|5095.1|5074.7|5029.4|5009.4|5098|5077.6|5019.4|4999.4|0
1354626000000|2012-12-04 13:00:00|5017.1|4997.1|5044.3|5024.1|5056.7|5036.5|5016.4|4996.4|0
1354712400000|2012-12-05 13:00:00|5046.1|5025.9|5080.2|5060|5096.3|5075.9|5041|5020.8|0
1354798800000|2012-12-06 13:00:00|5085.4|5065|5099.9|5079.5|5120.9|5100.5|5084.5|5064.3|0
1355058000000|2012-12-09 13:00:00|5126.2|5105.8|5086.5|5066.1|5135.6|5115|5075.1|5054.9|0
1355144400000|2012-12-10 13:00:00|5084.9|5064.7|5161.6|5141|5180.3|5159.7|5084.9|5064.7|0
1355230800000|2012-12-11 13:00:00|5188.4|5167.6|5193.8|5173|5204.4|5183.6|5175.4|5154.8|0
1355317200000|2012-12-12 13:00:00|5192|5171.2|5219.1|5198.3|5230.8|5210|5176.6|5156|0
1355403600000|2012-12-13 13:00:00|5226.8|5206|5206.5|5185.7|5240|5219|5204.4|5183.6|0
1355662800000|2012-12-16 13:00:00|5201.8|5181|5186.2|5165.4|5223.1|5202.3|5164.7|5144.1|0
1355749200000|2012-12-17 13:00:00|5220.4|5199.6|5248.5|5227.5|5252.1|5231.1|5195.3|5174.5|0
1355835600000|2012-12-18 13:00:00|5252.2|5231.2|5295.5|5274.3|5328|5306.8|5252.2|5231.2|0
1355922000000|2012-12-19 13:00:00|5332.9|5311.7|5331.3|5310.1|5360.3|5338.9|5326.2|5305|0
1356008400000|2012-12-20 13:00:00|5271.6|5250.6|5222.3|5201.5|5272.3|5251.3|5222.3|5201.5|0
1356267600000|2012-12-23 13:00:00|5258.3|5237.3|5290.5|5269.3|5294.5|5273.3|5253.3|5232.3|0
1356526800000|2012-12-26 13:00:00|5289.8|5268.6|5314.8|5293.6|5329.3|5308.1|5283.4|5262.4|0
1356613200000|2012-12-27 13:00:00|5307.7|5286.5|5330.7|5309.5|5353.4|5332|5297.3|5276.1|0
1356872400000|2012-12-30 13:00:00|5324.9|5303.7|5252.3|5231.3|5324.9|5303.7|5234.4|5213.6|0
1357045200000|2013-01-01 13:00:00|5281.3|5260.3|5294.1|5272.9|5315.4|5294.2|5253|5232|0
1357131600000|2013-01-02 13:00:00|5296.9|5275.7|5251.2|5230.2|5296.9|5275.7|5237.6|5216.6|0
1357218000000|2013-01-03 13:00:00|5252.9|5231.9|5257.2|5236.2|5260.7|5239.7|5228.3|5207.5|0
1357477200000|2013-01-06 13:00:00|5289.6|5268.4|5255|5234|5294.2|5273|5244.9|5223.9|0
1357563600000|2013-01-07 13:00:00|5282|5261|5245.2|5224.2|5282|5261|5228.3|5207.5|0
1357650000000|2013-01-08 13:00:00|5276.5|5255.5|5268.3|5247.3|5288.5|5267.3|5253.3|5232.3|0
1357736400000|2013-01-09 13:00:00|5276.6|5255.6|5286.6|5265.4|5289.9|5268.7|5261.4|5240.4|0
1357822800000|2013-01-10 13:00:00|5288.2|5267|5271.4|5250.4|5298.9|5277.7|5262.9|5241.9|0
1358082000000|2013-01-13 13:00:00|5307.3|5286.1|5356.1|5334.7|5372|5350.6|5296.9|5275.7|0
1358168400000|2013-01-14 13:00:00|5351.7|5330.3|5352|5330.6|5375.5|5354.1|5341.7|5320.3|0
1358254800000|2013-01-15 13:00:00|5366.6|5345.2|5372.3|5350.9|5381.9|5360.5|5346.3|5324.9|0
1358341200000|2013-01-16 13:00:00|5374.6|5353.2|5376.6|5355.2|5412.2|5390.6|5373.8|5352.4|0
1358427600000|2013-01-17 13:00:00|5393.6|5372|5377.5|5356.1|5393.6|5372|5342.4|5321|0
1358686800000|2013-01-20 13:00:00|5400.4|5378.8|5409.5|5387.9|5462|5440.2|5397.7|5376.1|0
1358773200000|2013-01-21 13:00:00|5424.1|5402.5|5448.2|5426.4|5469.4|5447.6|5418|5396.4|0
1358859600000|2013-01-22 13:00:00|5457.5|5435.7|5424.1|5402.5|5481.8|5460|5420.9|5399.3|0
1358946000000|2013-01-23 13:00:00|5401.8|5380.2|5403.3|5381.7|5434.3|5412.7|5394.1|5372.5|0
1359032400000|2013-01-24 13:00:00|5417.1|5395.5|5395.9|5374.3|5417.8|5396.2|5382.8|5361.4|0
1359378000000|2013-01-28 13:00:00|5486.3|5464.3|5498.5|5476.5|5511.6|5489.6|5470.4|5448.6|0
1359464400000|2013-01-29 13:00:00|5478|5456.2|5446.9|5425.1|5479.3|5457.5|5411.3|5389.7|0
1359550800000|2013-01-30 13:00:00|5437|5415.2|5408.2|5386.6|5437.5|5415.7|5398.7|5377.1|0
1359637200000|2013-01-31 13:00:00|5416.7|5395.1|5436.4|5414.6|5457.5|5435.7|5406|5384.4|0
1359896400000|2013-02-03 13:00:00|5434.5|5412.9|5431|5409.4|5456.2|5434.4|5424.2|5402.6|0
1359982800000|2013-02-04 13:00:00|5415.3|5393.7|5418|5396.4|5429.9|5408.3|5397.6|5376|0
1360069200000|2013-02-05 13:00:00|5433.3|5411.7|5400.1|5378.5|5441.7|5419.9|5393.7|5372.1|0
1360155600000|2013-02-06 13:00:00|5396.5|5374.9|5373.8|5352.4|5412.8|5391.2|5362.9|5341.5|0
1360242000000|2013-02-07 13:00:00|5374.6|5353.2|5343.8|5322.4|5375.6|5354.2|5315|5293.8|0
1360501200000|2013-02-10 13:00:00|5338.6|5317.2|5369.6|5348.2|5403.6|5382|5334.7|5313.5|0
1360587600000|2013-02-11 13:00:00|5380.9|5359.5|5383.6|5362.2|5398|5376.4|5357.3|5335.9|0
1360674000000|2013-02-12 13:00:00|5383.4|5362|5339|5317.6|5387.7|5366.1|5330.7|5309.5|0
1360760400000|2013-02-13 13:00:00|5328.1|5306.9|5307.3|5286.1|5340.2|5318.8|5303.3|5282.1|0
1360846800000|2013-02-14 13:00:00|5311.6|5290.4|5356.1|5334.7|5357.4|5336|5284.2|5263.2|0
1361106000000|2013-02-17 13:00:00|5373.6|5352.2|5362.2|5340.8|5375.1|5353.7|5334.9|5313.7|0
1361192400000|2013-02-18 13:00:00|5388.3|5366.7|5386.3|5364.7|5408.7|5387.1|5364.4|5343|0
1361278800000|2013-02-19 13:00:00|5400|5378.4|5422.5|5400.9|5422.9|5401.3|5389.7|5368.1|0
1361365200000|2013-02-20 13:00:00|5434.6|5412.9|5408.6|5387|5434.6|5412.9|5392.5|5370.9|0
1361451600000|2013-02-21 13:00:00|5461.1|5439.3|5421|5399.4|5496.7|5474.7|5414|5392.4|0
1361710800000|2013-02-24 13:00:00|5458.7|5436.9|5481.6|5459.8|5501.3|5479.3|5448.6|5426.8|0
1361797200000|2013-02-25 13:00:00|5447.9|5426.1|5410.5|5388.9|5458.1|5436.3|5401.6|5380|0
1361883600000|2013-02-26 13:00:00|5478.2|5456.4|5534.8|5512.8|5560.9|5538.7|5470.2|5448.4|0
1361970000000|2013-02-27 13:00:00|5541.7|5519.5|5564.1|5541.9|5566|5543.8|5502.9|5480.9|0
1362056400000|2013-02-28 13:00:00|5556.7|5534.5|5497.8|5475.8|5570.7|5548.5|5491|5469|0
1362315600000|2013-03-03 13:00:00|5522.7|5500.7|5537.5|5515.3|5558.7|5536.5|5504.4|5482.4|0
1362402000000|2013-03-04 13:00:00|5514.7|5492.7|5530.3|5508.3|5537.4|5515.2|5488.4|5466.4|0
1362488400000|2013-03-05 13:00:00|5502.9|5480.9|5548.4|5526.2|5578.5|5556.3|5502.9|5480.9|0
1362574800000|2013-03-06 13:00:00|5563.3|5541.1|5546.6|5524.4|5600.1|5577.7|5525.7|5503.7|0
1362661200000|2013-03-07 13:00:00|5562.4|5540.2|5578.8|5556.6|5596.9|5574.5|5544.3|5522.1|0
1362920400000|2013-03-10 13:00:00|5587.4|5565|5634.5|5612.1|5662.1|5639.5|5585.4|5563.2|0
1363006800000|2013-03-11 13:00:00|5618.4|5596|5551.2|5529|5626.5|5604.1|5544.9|5522.7|0
1363093200000|2013-03-12 13:00:00|5564.3|5542.1|5563.1|5540.9|5587.2|5564.8|5535.7|5513.7|0
1363179600000|2013-03-13 13:00:00|5549.3|5527.1|5534.3|5512.3|5585.3|5563.1|5486.2|5464.2|0
1363266000000|2013-03-14 13:00:00|5550|5527.8|5610.8|5588.4|5614.3|5591.9|5507.2|5485.2|0
1363525200000|2013-03-17 13:00:00|5575.8|5553.6|5525.6|5503.6|5579.6|5557.4|5521|5499|0
1363611600000|2013-03-18 13:00:00|5547.3|5525.1|5524.3|5502.3|5567.4|5545.2|5503.5|5481.5|0
1363698000000|2013-03-19 13:00:00|5514|5492|5528.8|5506.8|5552.3|5530.1|5491.7|5469.7|0
1363784400000|2013-03-20 13:00:00|5517.7|5495.7|5468.6|5446.8|5537.2|5515|5466.1|5444.3|0
1363870800000|2013-03-21 13:00:00|5468|5446.2|5497.5|5475.5|5514.9|5492.9|5444.9|5423.1|0
1364130000000|2013-03-24 13:00:00|5500.5|5478.5|5488.2|5466.2|5545.2|5523|5468.2|5446.4|0
1364216400000|2013-03-25 13:00:00|5490.3|5468.3|5520.7|5498.7|5525.5|5503.5|5490.3|5468.3|0
1364302800000|2013-03-26 13:00:00|5506.3|5484.3|5505.5|5483.5|5513.2|5491.2|5478|5456.2|0
1364389200000|2013-03-27 13:00:00|5507.2|5485.2|5535.5|5513.5|5562.3|5540.1|5502|5480|0
1364821200000|2013-04-01 13:00:00|5565.5|5543.3|5541.9|5519.7|5592.5|5570.1|5522.9|5500.9|0
1364907600000|2013-04-02 13:00:00|5568|5545.8|5555.4|5533.2|5603.6|5581.2|5540.9|5518.7|0
1364994000000|2013-04-03 13:00:00|5526.7|5504.7|5527.7|5505.7|5535.9|5513.9|5495.4|5473.4|0
1365080400000|2013-04-04 13:00:00|5516.6|5494.6|5516.5|5494.5|5530.6|5508.6|5492.8|5470.8|0
1365343200000|2013-04-07 14:00:00|5559|5536.8|5536.2|5514|5572.8|5550.6|5526.2|5504.2|0
1365429600000|2013-04-08 14:00:00|5534.7|5512.7|5584.5|5562.3|5590.3|5567.9|5500.1|5478.1|0
1365516000000|2013-04-09 14:00:00|5566.4|5544.2|5563.2|5541|5578.4|5556.2|5527.5|5505.5|0
1365602400000|2013-04-10 14:00:00|5569.7|5547.5|5587.4|5565|5615|5592.6|5562.4|5540.2|0
1365688800000|2013-04-11 14:00:00|5565.9|5543.7|5594.7|5572.3|5615|5592.6|5565.9|5543.7|0
1365948000000|2013-04-14 14:00:00|5602.6|5580.2|5616.8|5594.4|5618.6|5596.2|5572.4|5550.2|0
1366034400000|2013-04-15 14:00:00|5581.2|5559|5647.8|5625.2|5648.5|5625.9|5570.5|5548.3|0
1366120800000|2013-04-16 14:00:00|5661.7|5639.1|5668.9|5646.3|5689.5|5666.7|5645.8|5623.2|0
1366207200000|2013-04-17 14:00:00|5640.9|5618.3|5620.9|5598.5|5659.3|5636.7|5599|5576.6|0
1366293600000|2013-04-18 14:00:00|5605.5|5583.1|5605.5|5583.1|5630.9|5608.5|5567.8|5545.6|0
1366552800000|2013-04-21 14:00:00|5633.2|5610.8|5657.6|5635|5664.8|5642.2|5629.4|5607|0
1366639200000|2013-04-22 14:00:00|5696.6|5673.8|5699.1|5676.3|5733.5|5710.7|5674.9|5652.3|0
1366725600000|2013-04-23 14:00:00|5691.6|5668.8|5828.9|5805.7|5830.3|5807.1|5687.9|5665.1|0
1366898400000|2013-04-25 14:00:00|5783.3|5760.3|5786.7|5763.5|5838.7|5815.3|5766.6|5743.6|0
1367157600000|2013-04-28 14:00:00|5818.9|5795.7|5749.4|5726.4|5827.1|5803.9|5731.2|5708.4|0
1367244000000|2013-04-29 14:00:00|5733.6|5710.8|5757.5|5734.5|5787.5|5764.3|5716.3|5693.5|0
1367330400000|2013-04-30 14:00:00|5761.4|5738.4|5731.4|5708.6|5761.4|5738.4|5730.8|5708|0
1367416800000|2013-05-01 14:00:00|5645.5|5622.9|5627|5604.6|5648|5625.4|5619.3|5596.9|0
1367503200000|2013-05-02 14:00:00|5631.7|5609.3|5603.6|5581.2|5641.9|5619.3|5567.6|5545.4|0
1367762400000|2013-05-05 14:00:00|5612.3|5589.9|5617.2|5594.8|5664.8|5642.2|5610.7|5588.3|0
1367848800000|2013-05-06 14:00:00|5625.8|5603.4|5636.4|5613.8|5652.2|5629.6|5590.2|5567.8|0
1367935200000|2013-05-07 14:00:00|5669.1|5646.5|5673.5|5650.9|5698.1|5675.3|5648.9|5626.3|0
1368021600000|2013-05-08 14:00:00|5705.4|5682.6|5705.8|5683|5749.3|5726.3|5693.2|5670.4|0
1368108000000|2013-05-09 14:00:00|5739.9|5716.9|5727.2|5704.4|5771.5|5748.5|5713.2|5690.4|0
1368367200000|2013-05-12 14:00:00|5758|5735|5738.1|5715.1|5776.1|5753.1|5727|5704.2|0
1368453600000|2013-05-13 14:00:00|5761.2|5738.2|5717.3|5694.5|5764.4|5741.4|5697.8|5675|0
1368540000000|2013-05-14 14:00:00|5729.1|5706.3|5738.9|5715.9|5820.1|5796.9|5729.1|5706.3|0
1368626400000|2013-05-15 14:00:00|5763.8|5740.8|5665.3|5642.7|5763.8|5740.8|5648.6|5626|0
1368712800000|2013-05-16 14:00:00|5690.5|5667.7|5710.9|5688.1|5738|5715|5689.6|5666.8|0
1368972000000|2013-05-19 14:00:00|5781.1|5758.1|5787.4|5764.2|5821.8|5798.6|5769.3|5746.3|0
1369058400000|2013-05-20 14:00:00|5771|5748|5746|5723|5786.2|5763.2|5728.8|5706|0
1369144800000|2013-05-21 14:00:00|5765.4|5742.4|5790.9|5767.7|5802.4|5779.2|5741.2|5718.2|0
1369231200000|2013-05-22 14:00:00|5744.7|5721.7|5635.1|5612.7|5744.7|5721.7|5629.9|5607.5|0
1369317600000|2013-05-23 14:00:00|5593.7|5571.3|5521.5|5499.5|5593.7|5571.3|5480.2|5458.4|0
1369576800000|2013-05-26 14:00:00|5496.2|5474.2|5498.4|5476.4|5532.4|5510.4|5460.2|5438.4|0
1369663200000|2013-05-27 14:00:00|5511.3|5489.3|5499.2|5477.2|5529.3|5507.3|5492.4|5470.4|0
1369749600000|2013-05-28 14:00:00|5460.2|5438.4|5463.2|5441.4|5480.3|5458.5|5433.4|5411.8|0
1369836000000|2013-05-29 14:00:00|5428.5|5406.9|5409.3|5387.7|5476.2|5454.4|5389.2|5367.6|0
1369922400000|2013-05-30 14:00:00|5408.3|5386.7|5486.5|5464.5|5495.2|5473.2|5395.9|5374.3|0
1370181600000|2013-06-02 14:00:00|5486.2|5464.2|5479.9|5458.1|5494|5472|5454.1|5432.3|0
1370268000000|2013-06-03 14:00:00|5448.1|5426.3|5447|5425.2|5453.9|5432.1|5373.9|5352.5|0
1370354400000|2013-06-04 14:00:00|5393.9|5372.3|5383.3|5361.9|5396.5|5374.9|5346.9|5325.5|0
1370440800000|2013-06-05 14:00:00|5299.4|5278.2|5355.4|5334|5364.6|5343.2|5286.4|5265.2|0
1370527200000|2013-06-06 14:00:00|5326.7|5305.5|5368.8|5347.4|5388.9|5367.3|5326.5|5305.3|0
1370872800000|2013-06-10 14:00:00|5392.1|5370.5|5363.8|5342.4|5419.4|5397.8|5358.3|5336.9|0
1370959200000|2013-06-11 14:00:00|5338.8|5317.4|5347|5325.6|5366.5|5345.1|5326.6|5305.4|0
1371045600000|2013-06-12 14:00:00|5322.5|5301.3|5237.4|5216.4|5323.8|5302.6|5233.9|5213.1|0
1371132000000|2013-06-13 14:00:00|5247|5226|5304.8|5283.6|5306.3|5285.1|5230.5|5209.7|0
1371391200000|2013-06-16 14:00:00|5302|5280.8|5349.8|5328.4|5354.9|5333.5|5278.2|5257.2|0
1371477600000|2013-06-17 14:00:00|5360.8|5339.4|5324.1|5302.9|5360.8|5339.4|5288.8|5267.6|0
1371564000000|2013-06-18 14:00:00|5370.7|5349.3|5411.1|5389.5|5420.5|5398.9|5342.5|5321.1|0
1371650400000|2013-06-19 14:00:00|5366|5344.6|5328.1|5306.9|5398.4|5376.8|5262.7|5241.7|0
1371736800000|2013-06-20 14:00:00|5300.6|5279.4|5295.7|5274.5|5325.7|5304.5|5284.1|5263.1|0
1371996000000|2013-06-23 14:00:00|5203.4|5182.6|5164.7|5144.1|5210.9|5190.1|5150.6|5130|0
1372082400000|2013-06-24 14:00:00|5233.5|5212.7|5200.4|5179.6|5244|5223|5170.4|5149.8|0
1372168800000|2013-06-25 14:00:00|5238.1|5217.1|5223.7|5202.9|5281.2|5260.2|5212|5191.2|0
1372255200000|2013-06-26 14:00:00|5240.8|5219.8|5354|5332.6|5373.6|5352.2|5240.8|5219.8|0
1372341600000|2013-06-27 14:00:00|5351.8|5330.4|5290.7|5269.5|5351.8|5330.4|5273.9|5252.9|0
1372600800000|2013-06-30 14:00:00|5218.2|5197.4|5195.7|5174.9|5258.5|5237.5|5151.3|5130.7|0
1372687200000|2013-07-01 14:00:00|5306.2|5285|5302.8|5281.6|5325.3|5304.1|5277.6|5256.6|0
1372773600000|2013-07-02 14:00:00|5284.5|5263.5|5314.3|5293.1|5326.2|5305|5266.2|5245.2|0
1372860000000|2013-07-03 14:00:00|5330.5|5309.3|5370.1|5348.7|5373.7|5352.3|5319.7|5298.5|0
1372946400000|2013-07-04 14:00:00|5423|5401.4|5430.5|5408.9|5434.1|5412.5|5401|5379.4|0
1373205600000|2013-07-07 14:00:00|5425.4|5403.8|5412.2|5390.6|5457.9|5436.1|5372.9|5351.5|0
1373292000000|2013-07-08 14:00:00|5433|5411.4|5431.5|5409.9|5466|5444.2|5407.5|5385.9|0
1373378400000|2013-07-09 14:00:00|5447.6|5425.8|5473.8|5452|5475.4|5453.6|5421.2|5399.6|0
1373464800000|2013-07-10 14:00:00|5495|5473|5546.1|5523.9|5563.9|5541.7|5495|5473|0
1373551200000|2013-07-11 14:00:00|5575.1|5552.9|5573.7|5551.5|5641.6|5619|5561.4|5539.2|0
1373810400000|2013-07-14 14:00:00|5592.1|5569.7|5564.6|5542.4|5600.7|5578.3|5541.6|5519.4|0
1373896800000|2013-07-15 14:00:00|5592.4|5570|5545.4|5523.2|5595.5|5573.1|5509.7|5487.7|0
1373983200000|2013-07-16 14:00:00|5517.1|5495.1|5488.8|5466.8|5525.6|5503.6|5479.8|5458|0
1374069600000|2013-07-17 14:00:00|5500.5|5478.5|5488.7|5466.7|5529.2|5507.2|5476.7|5454.9|0
1374156000000|2013-07-18 14:00:00|5519.3|5497.3|5536.4|5514.2|5552.9|5530.7|5494|5472|0
1374415200000|2013-07-21 14:00:00|5611.1|5588.7|5535.4|5513.4|5611.1|5588.7|5532.4|5510.4|0
1374501600000|2013-07-22 14:00:00|5544.6|5522.4|5523.1|5501.1|5560.3|5538.1|5513.5|5491.5|0
1374588000000|2013-07-23 14:00:00|5572|5549.8|5558.3|5536.1|5586.5|5564.1|5542.8|5520.6|0
1374674400000|2013-07-24 14:00:00|5514.8|5492.8|5447.6|5425.8|5538|5515.8|5416.7|5395.1|0
1374760800000|2013-07-25 14:00:00|5452.3|5430.5|5451|5429.2|5478.4|5456.6|5426.9|5405.3|0
1375020000000|2013-07-28 14:00:00|5443.9|5422.1|5446.5|5424.7|5481.2|5459.4|5435.9|5414.2|0
1375106400000|2013-07-29 14:00:00|5475.3|5453.5|5424.1|5402.5|5475.3|5453.5|5424.1|5402.5|0
1375192800000|2013-07-30 14:00:00|5473.6|5451.8|5431|5409.4|5480.1|5458.3|5420.1|5398.5|0
1375279200000|2013-07-31 14:00:00|5478|5456.2|5491.6|5469.6|5514.5|5492.5|5469.9|5448.1|0
1375365600000|2013-08-01 14:00:00|5547|5524.8|5495.6|5473.6|5547|5524.8|5466.5|5444.7|0
1375624800000|2013-08-04 14:00:00|5495.2|5473.2|5464|5442.2|5501.7|5479.7|5461.1|5439.3|0
1375711200000|2013-08-05 14:00:00|5478|5456.2|5481.2|5459.4|5489|5467|5458.4|5436.6|0
1375797600000|2013-08-06 14:00:00|5472.1|5450.3|5410.1|5388.5|5472.1|5450.3|5400|5378.4|0
1375884000000|2013-08-07 14:00:00|5420.9|5399.3|5403.8|5382.2|5422.5|5400.9|5379.5|5358.1|0
1375970400000|2013-08-08 14:00:00|5387.7|5366.1|5420.1|5398.5|5429.7|5408.1|5362.7|5341.3|0
1376229600000|2013-08-11 14:00:00|5392|5370.4|5441|5419.2|5445.3|5423.5|5386.6|5365|0
1376316000000|2013-08-12 14:00:00|5405.1|5383.5|5410.9|5389.3|5428.5|5406.9|5380.6|5359.2|0
1376402400000|2013-08-13 14:00:00|5422.8|5401.2|5387.3|5365.7|5430.4|5408.8|5376.4|5355|0
1376488800000|2013-08-14 14:00:00|5376.6|5355.2|5321.4|5300.2|5399.2|5377.6|5321.3|5300.1|0
1376575200000|2013-08-15 14:00:00|5309.8|5288.6|5299.5|5278.3|5338.1|5316.7|5290.1|5268.9|0
1376834400000|2013-08-18 14:00:00|5322.1|5300.9|5298.4|5277.2|5340.5|5319.1|5295.1|5273.9|0
1376920800000|2013-08-19 14:00:00|5295|5273.8|5285.4|5264.4|5330.2|5309|5266.2|5245.2|0
1377007200000|2013-08-20 14:00:00|5329|5307.8|5344.8|5323.4|5356.1|5334.7|5316.4|5295.2|0
1377093600000|2013-08-21 14:00:00|5300.7|5279.5|5352.7|5331.3|5362.7|5341.3|5271.6|5250.6|0
1377180000000|2013-08-22 14:00:00|5377.1|5355.7|5308.5|5287.3|5390.5|5368.9|5308.5|5287.3|0
1377439200000|2013-08-25 14:00:00|5327.8|5306.6|5351.6|5330.2|5365.9|5344.5|5327.8|5306.6|0
1377525600000|2013-08-26 14:00:00|5345.4|5324|5324.2|5303|5354.9|5333.5|5306.5|5285.3|0
1377612000000|2013-08-27 14:00:00|5318.2|5297|5395.5|5373.9|5399.8|5378.2|5315.5|5294.3|0
1377698400000|2013-08-28 14:00:00|5419.8|5398.2|5412|5390.4|5419.8|5398.2|5374.2|5352.8|0
1377784800000|2013-08-29 14:00:00|5390.8|5369.2|5476.7|5454.9|5480.5|5458.7|5382.7|5361.3|0
1378044000000|2013-09-01 14:00:00|5452.3|5430.5|5467.7|5445.9|5485.8|5464|5436.1|5414.3|0
1378130400000|2013-09-02 14:00:00|5510.1|5488.1|5589.1|5566.7|5607.6|5585.2|5510|5488|0
1378216800000|2013-09-03 14:00:00|5521.1|5499.1|5526.3|5504.3|5534.4|5512.4|5500.6|5478.6|0
1378303200000|2013-09-04 14:00:00|5521.8|5499.8|5514.8|5492.8|5523|5501|5463.2|5441.4|0
1378389600000|2013-09-05 14:00:00|5502.6|5480.6|5459|5437.2|5514.7|5492.7|5426.3|5404.7|0
1378648800000|2013-09-08 14:00:00|5476.6|5454.8|5435.9|5414.2|5477|5455.2|5435.9|5414.2|0
1378735200000|2013-09-09 14:00:00|5463.3|5441.5|5408.8|5387.2|5465.4|5443.6|5407.6|5386|0
1378821600000|2013-09-10 14:00:00|5395.5|5373.9|5371.3|5349.9|5401|5379.4|5367.1|5345.7|0
1378908000000|2013-09-11 14:00:00|5383.2|5361.8|5384.2|5362.8|5395.1|5373.5|5360.2|5338.8|0
1378994400000|2013-09-12 14:00:00|5365.3|5343.9|5398.9|5377.3|5402.5|5380.9|5362.4|5341|0
1379253600000|2013-09-15 14:00:00|5449.7|5427.9|5373.3|5351.9|5449.7|5427.9|5372.9|5351.5|0
1379340000000|2013-09-16 14:00:00|5365.8|5344.4|5421.6|5400|5421.6|5400|5349.5|5328.1|0
1379426400000|2013-09-17 14:00:00|5418.4|5396.8|5442.1|5420.3|5444.6|5422.8|5407.8|5386.2|0
1379512800000|2013-09-18 14:00:00|5489.4|5467.4|5459.2|5437.4|5489.4|5467.4|5437.5|5415.7|0
1379599200000|2013-09-19 14:00:00|5472.5|5450.7|5497.4|5475.4|5498.7|5476.7|5458.7|5436.9|0
1379858400000|2013-09-22 14:00:00|5473.8|5452|5468.6|5446.8|5488.3|5466.3|5440|5418.2|0
1379944800000|2013-09-23 14:00:00|5466.4|5444.6|5455.9|5434.1|5483.1|5461.3|5447.9|5426.1|0
1380031200000|2013-09-24 14:00:00|5468.4|5446.6|5450.6|5428.8|5504.1|5482.1|5440.6|5418.8|0
1380117600000|2013-09-25 14:00:00|5464.1|5442.3|5477.9|5456.1|5486.2|5464.2|5448.3|5426.5|0
1380204000000|2013-09-26 14:00:00|5502.8|5480.8|5551.6|5529.4|5554.6|5532.4|5484.4|5462.6|0
1380463200000|2013-09-29 14:00:00|5503.6|5481.6|5491.7|5469.7|5513.2|5491.2|5484.3|5462.5|0
1380549600000|2013-09-30 14:00:00|5510.6|5488.6|5477.6|5455.8|5519.9|5497.9|5471.2|5449.4|0
1380636000000|2013-10-01 14:00:00|5489.2|5467.2|5528.1|5506.1|5530.4|5508.4|5470.9|5449.1|0
1380722400000|2013-10-02 14:00:00|5501.8|5479.8|5549.5|5527.3|5569.9|5547.7|5501.8|5479.8|0
1380808800000|2013-10-03 14:00:00|5499.9|5477.9|5514.4|5492.4|5527.6|5505.6|5495.8|5473.8|0
1381150800000|2013-10-07 13:00:00|5505.9|5483.9|5506|5484|5515.4|5493.4|5485.4|5463.6|0
1381237200000|2013-10-08 13:00:00|5480.9|5459.1|5490.3|5468.3|5503.3|5481.3|5474.1|5452.3|0
1381323600000|2013-10-09 13:00:00|5481.6|5459.8|5523.7|5501.7|5530.9|5508.9|5478.8|5457|0
1381410000000|2013-10-10 13:00:00|5546.6|5524.4|5554.4|5532.2|5566.9|5544.7|5539.3|5517.1|0
1381669200000|2013-10-13 13:00:00|5555.5|5533.3|5522.9|5500.9|5559.7|5537.5|5496.4|5474.4|0
1381755600000|2013-10-14 13:00:00|5550|5527.8|5508.5|5486.5|5555.1|5532.9|5501|5479|0
1381842000000|2013-10-15 13:00:00|5501.4|5479.4|5505.4|5483.4|5524.2|5502.2|5492.7|5470.7|0
1381928400000|2013-10-16 13:00:00|5513.5|5491.5|5495.7|5473.7|5545.3|5523.1|5491.3|5469.3|0
1382014800000|2013-10-17 13:00:00|5507.6|5485.6|5532.5|5510.5|5544.5|5522.3|5506.9|5484.9|0
1382274000000|2013-10-20 13:00:00|5575.8|5553.6|5534.2|5512.2|5587.6|5565.2|5534.2|5512.2|0
1382360400000|2013-10-21 13:00:00|5540.3|5518.1|5545|5522.8|5560.5|5538.3|5540|5517.8|0
1382446800000|2013-10-22 13:00:00|5437.4|5415.6|5455.3|5433.5|5478.4|5456.6|5413.8|5392.2|0
1382533200000|2013-10-23 13:00:00|5503.6|5481.6|5485.2|5463.4|5530.6|5508.6|5485.2|5463.4|0
1382619600000|2013-10-24 13:00:00|5511.1|5489.1|5474.6|5452.8|5523.2|5501.2|5471.6|5449.8|0
1382878800000|2013-10-27 13:00:00|5524.2|5502.2|5538.7|5516.5|5552.4|5530.2|5510.2|5488.2|0
1382965200000|2013-10-28 13:00:00|5507.1|5485.1|5473|5451.2|5512.2|5490.2|5464.6|5442.8|0
1383051600000|2013-10-29 13:00:00|5496.7|5474.7|5512.1|5490.1|5515.8|5493.8|5488.7|5466.7|0
1383138000000|2013-10-30 13:00:00|5526.8|5504.8|5543.9|5521.7|5559.6|5537.4|5526.8|5504.8|0
1383224400000|2013-10-31 13:00:00|5531.8|5509.8|5493.9|5471.9|5533.1|5511.1|5493.9|5471.9|0
1383483600000|2013-11-03 13:00:00|5508.7|5486.7|5469.5|5447.7|5512.7|5490.7|5467.1|5445.3|0
1383570000000|2013-11-04 13:00:00|5488.5|5466.5|5484.4|5462.6|5492.6|5470.6|5477.4|5455.6|0
1383656400000|2013-11-05 13:00:00|5493.2|5471.2|5517.2|5495.2|5521.1|5499.1|5492.7|5470.7|0
1383742800000|2013-11-06 13:00:00|5512.4|5490.4|5529.4|5507.4|5532.6|5510.6|5509.7|5487.7|0
1383829200000|2013-11-07 13:00:00|5534.8|5512.8|5510.3|5488.3|5550|5527.8|5508.4|5486.4|0
1384088400000|2013-11-10 13:00:00|5515.7|5493.7|5488.6|5466.6|5520|5498|5480.7|5458.9|0
1384174800000|2013-11-11 13:00:00|5514.9|5492.9|5516.3|5494.3|5545.1|5522.9|5497.6|5475.6|0
1384261200000|2013-11-12 13:00:00|5497.1|5475.1|5437|5415.2|5497.1|5475.1|5427.6|5406|0
1384347600000|2013-11-13 13:00:00|5435.6|5414|5420.3|5398.7|5467.3|5445.5|5412|5390.4|0
1384434000000|2013-11-14 13:00:00|5414.3|5392.7|5452|5430.2|5459.9|5438.1|5410.7|5389.1|0
1384693200000|2013-11-17 13:00:00|5407.6|5386|5426.5|5404.9|5443.3|5421.5|5381|5359.6|0
1384779600000|2013-11-18 13:00:00|5397.8|5376.2|5418.4|5396.8|5433.8|5412.2|5393.9|5372.3|0
1384866000000|2013-11-19 13:00:00|5423.9|5402.3|5436.9|5415.1|5440.7|5418.9|5394.1|5372.5|0
1384952400000|2013-11-20 13:00:00|5418.6|5397|5422.9|5401.3|5471|5449.2|5417.9|5396.3|0
1385038800000|2013-11-21 13:00:00|5451.4|5429.6|5469.6|5447.8|5484.3|5462.5|5451.4|5429.6|0
1385298000000|2013-11-24 13:00:00|5501.4|5479.4|5490.1|5468.1|5501.8|5479.8|5471.9|5450.1|0
1385384400000|2013-11-25 13:00:00|5510.4|5488.4|5486.6|5464.6|5515.7|5493.7|5479.1|5457.3|0
1385470800000|2013-11-26 13:00:00|5487.1|5465.1|5407.1|5385.5|5487.1|5465.1|5403.6|5382|0
1385557200000|2013-11-27 13:00:00|5421.7|5400.1|5405.2|5383.6|5447.6|5425.8|5394.1|5372.5|0
1385643600000|2013-11-28 13:00:00|5406.7|5385.1|5384.5|5363.1|5411.9|5390.3|5375.2|5353.8|0
1385902800000|2013-12-01 13:00:00|5389.9|5368.3|5330|5308.8|5399.4|5377.8|5326.1|5304.9|0
1385989200000|2013-12-02 13:00:00|5342.7|5321.3|5335.1|5313.9|5372.4|5351|5320.4|5299.2|0
1386075600000|2013-12-03 13:00:00|5335.4|5314.2|5345.5|5324.1|5358|5336.6|5318.5|5297.3|0
1386162000000|2013-12-04 13:00:00|5356.7|5335.3|5314.3|5293.1|5381|5359.6|5314.3|5293.1|0
1386248400000|2013-12-05 13:00:00|5305.1|5283.9|5305.3|5284.1|5316.3|5295.1|5277|5256|0
1386507600000|2013-12-08 13:00:00|5306|5284.8|5256.7|5235.7|5306.3|5285.1|5252.8|5231.8|0
1386594000000|2013-12-09 13:00:00|5259.5|5238.5|5226.7|5205.9|5286.1|5264.9|5205.9|5185.1|0
1386680400000|2013-12-10 13:00:00|5262|5241|5268.4|5247.4|5291.1|5269.9|5257.8|5236.8|0
1386766800000|2013-12-11 13:00:00|5290.1|5268.9|5255.1|5234.1|5317.8|5296.6|5244.8|5223.8|0
1386853200000|2013-12-12 13:00:00|5247.8|5226.8|5318.9|5297.7|5330.3|5309.1|5234.3|5213.5|0
1387112400000|2013-12-15 13:00:00|5306.3|5285.1|5355.5|5334.1|5375|5353.6|5306.3|5285.1|0
1387198800000|2013-12-16 13:00:00|5363.7|5342.3|5304.2|5283|5379.7|5358.3|5283.8|5262.8|0
1387285200000|2013-12-17 13:00:00|5308.1|5286.9|5286.8|5265.6|5310.1|5288.9|5261.6|5240.6|0
1387371600000|2013-12-18 13:00:00|5303.2|5282|5346.6|5325.2|5348.9|5327.5|5278.2|5257.2|0
1387458000000|2013-12-19 13:00:00|5367.1|5345.7|5367|5345.6|5383.9|5362.5|5334.3|5313.1|0
1387717200000|2013-12-22 13:00:00|5313.5|5292.3|5331.4|5310.2|5341.3|5319.9|5302.2|5281|0
1387803600000|2013-12-23 13:00:00|5328.5|5307.3|5373.6|5352.2|5379.4|5358|5328.5|5307.3|0
1388062800000|2013-12-26 13:00:00|5389.1|5367.5|5377.2|5355.8|5389.1|5367.5|5367|5345.6|0
1388322000000|2013-12-29 13:00:00|5394.3|5372.7|5404.8|5383.2|5417.5|5395.9|5392.8|5371.2|0
1388408400000|2013-12-30 13:00:00|5387.2|5365.6|5395.1|5373.5|5413.2|5391.6|5384.2|5362.8|0
1388581200000|2014-01-01 13:00:00|5411.8|5390.2|5389.6|5368|5417|5395.4|5373.7|5352.3|0
1388667600000|2014-01-02 13:00:00|5372|5350.6|5373.7|5352.3|5382|5360.6|5346.2|5324.8|0
1388926800000|2014-01-05 13:00:00|5364.6|5343.2|5360.3|5338.9|5369.4|5348|5341.5|5320.1|0
1389013200000|2014-01-06 13:00:00|5375.2|5353.8|5402.3|5380.7|5408.1|5386.5|5364.5|5343.1|0
1389099600000|2014-01-07 13:00:00|5436.6|5414.8|5411.9|5390.3|5442|5420.2|5392|5370.4|0
1389186000000|2014-01-08 13:00:00|5406.6|5385|5398.6|5377|5418.8|5397.2|5384.3|5362.9|0
1389272400000|2014-01-09 13:00:00|5409.2|5387.6|5430.2|5408.6|5438.2|5416.4|5391.8|5370.2|0
1389531600000|2014-01-12 13:00:00|5429.1|5407.5|5440.1|5418.3|5441.4|5419.6|5409.2|5387.6|0
1389618000000|2014-01-13 13:00:00|5418.1|5396.5|5383.4|5362|5436.5|5414.7|5373|5351.6|0
1389704400000|2014-01-14 13:00:00|5402.1|5380.5|5425.6|5404|5431.2|5409.6|5387|5365.4|0
1389790800000|2014-01-15 13:00:00|5443.1|5421.3|5484.6|5462.8|5484.6|5462.8|5433.2|5411.6|0
1389877200000|2014-01-16 13:00:00|5457.3|5435.5|5493.8|5471.8|5497.1|5475.1|5447.5|5425.7|0
1390136400000|2014-01-19 13:00:00|5478|5456.2|5477.6|5455.8|5487.3|5465.3|5433.2|5411.6|0
1390222800000|2014-01-20 13:00:00|5478.5|5456.7|5507.6|5485.6|5507.7|5485.7|5478.5|5456.7|0
1390309200000|2014-01-21 13:00:00|5490.8|5468.8|5486.8|5464.8|5508.7|5486.7|5470.2|5448.4|0
1390395600000|2014-01-22 13:00:00|5477.3|5455.5|5440.8|5419|5500.1|5478.1|5427|5405.4|0
1390482000000|2014-01-23 13:00:00|5438|5416.2|5458.2|5436.4|5484.9|5463.1|5428.6|5407|0
1390827600000|2014-01-27 13:00:00|5390.9|5369.3|5383.7|5362.3|5426.6|5405|5367.2|5345.8|0
1390914000000|2014-01-28 13:00:00|5388.7|5367.1|5388.1|5366.5|5393.3|5371.7|5366.7|5345.3|0
1391000400000|2014-01-29 13:00:00|5357.3|5335.9|5370.1|5348.7|5377.4|5356|5330.4|5309.2|0
1391086800000|2014-01-30 13:00:00|5371.4|5350|5443.9|5422.1|5457.4|5435.6|5366.6|5345.2|0
1391346000000|2014-02-02 13:00:00|5416.2|5394.6|5468.2|5446.4|5480|5458.2|5402.7|5381.1|0
1391432400000|2014-02-03 13:00:00|5394.5|5372.9|5422.9|5401.3|5452.1|5430.3|5370.8|5349.4|0
1391518800000|2014-02-04 13:00:00|5415.9|5394.3|5386.8|5365.2|5430.9|5409.3|5385.1|5363.7|0
1391605200000|2014-02-05 13:00:00|5390.3|5368.7|5378|5356.6|5398.3|5376.7|5359.3|5337.9|0
1391691600000|2014-02-06 13:00:00|5381.9|5360.5|5420.7|5399.1|5426.3|5404.7|5381.9|5360.5|0
1391950800000|2014-02-09 13:00:00|5411.9|5390.3|5424.8|5403.2|5428.5|5406.9|5392.2|5370.6|0
1392037200000|2014-02-10 13:00:00|5398.9|5377.3|5459.7|5437.9|5474|5452.2|5395|5373.4|0
1392123600000|2014-02-11 13:00:00|5446.6|5424.8|5564.9|5542.7|5567.6|5545.4|5446.6|5424.8|0
1392210000000|2014-02-12 13:00:00|5548.2|5526|5570.9|5548.7|5579.6|5557.4|5545.2|5523|0
1392296400000|2014-02-13 13:00:00|5587.8|5565.4|5634.6|5612.2|5642.5|5619.9|5578.1|5555.9|0
1392555600000|2014-02-16 13:00:00|5662.9|5640.3|5673.9|5651.3|5683|5660.4|5647.2|5624.6|0
1392642000000|2014-02-17 13:00:00|5653.3|5630.7|5653.6|5631|5657.6|5635|5625.1|5602.7|0
1392728400000|2014-02-18 13:00:00|5666|5643.4|5714.9|5692.1|5732.3|5709.5|5657.8|5635.2|0
1392814800000|2014-02-19 13:00:00|5725.4|5702.6|5715.1|5692.3|5748.5|5725.5|5706.4|5683.6|0
1392901200000|2014-02-20 13:00:00|5731.8|5709|5728|5705.2|5742.8|5719.8|5721.9|5699.1|0
1393160400000|2014-02-23 13:00:00|5712.3|5689.5|5731.6|5708.8|5752.3|5729.3|5700.9|5678.1|0
1393246800000|2014-02-24 13:00:00|5758.3|5735.3|5798|5774.8|5798|5774.8|5732.5|5709.7|0
1393333200000|2014-02-25 13:00:00|5760.2|5737.2|5806.9|5783.7|5838.5|5815.1|5730.6|5707.8|0
1393419600000|2014-02-26 13:00:00|5754.2|5731.2|5727.2|5704.4|5758.2|5735.2|5708.1|5685.3|0
1393506000000|2014-02-27 13:00:00|5732.7|5709.9|5732.7|5709.9|5744.4|5721.4|5688.3|5665.5|0
1393765200000|2014-03-02 13:00:00|5668.5|5645.9|5680.6|5658|5695.2|5672.4|5643|5620.4|0
1393851600000|2014-03-03 13:00:00|5624.3|5601.9|5589.9|5567.5|5632.5|5610.1|5550.2|5528|0
1393938000000|2014-03-04 13:00:00|5616.1|5593.7|5595.8|5573.4|5639.4|5616.8|5584.7|5562.5|0
1394024400000|2014-03-05 13:00:00|5596|5573.6|5627.4|5605|5627.4|5605|5591.3|5568.9|0
1394110800000|2014-03-06 13:00:00|5635.3|5612.9|5633.4|5611|5655.2|5632.6|5625.2|5602.8|0
1394370000000|2014-03-09 13:00:00|5626.5|5604.1|5621.8|5599.4|5638.8|5616.2|5614.1|5591.7|0
1394456400000|2014-03-10 13:00:00|5641.5|5618.9|5621|5598.6|5659.1|5636.5|5614|5591.6|0
1394542800000|2014-03-11 13:00:00|5610.3|5587.9|5574.1|5551.9|5610.3|5587.9|5547.3|5525.1|0
1394629200000|2014-03-12 13:00:00|5584.5|5562.3|5578.8|5556.6|5609.2|5586.8|5573.6|5551.4|0
1394715600000|2014-03-13 13:00:00|5524.8|5502.8|5554.6|5532.4|5566.4|5544.2|5507|5485|0
1394974800000|2014-03-16 13:00:00|5520|5498|5532.2|5510.2|5541.3|5519.1|5509.6|5487.6|0
1395061200000|2014-03-17 13:00:00|5536.1|5514|5529.9|5507.9|5553|5530.8|5517|5495|0
1395147600000|2014-03-18 13:00:00|5525.6|5503.6|5571.7|5549.5|5571.7|5549.5|5525.6|5503.6|0
1395234000000|2014-03-19 13:00:00|5590.2|5567.8|5549.2|5527|5606.2|5583.8|5546.8|5524.6|0
1395320400000|2014-03-20 13:00:00|5559.6|5537.4|5547|5524.8|5565.6|5543.4|5517.4|5495.4|0
1395579600000|2014-03-23 13:00:00|5549.7|5527.5|5571|5548.8|5582.1|5559.9|5549.3|5527.1|0
1395666000000|2014-03-24 13:00:00|5536.1|5514|5554.5|5532.3|5560.8|5538.6|5519.6|5497.6|0
1395752400000|2014-03-25 13:00:00|5575.4|5553.2|5608.2|5585.8|5615.6|5593.2|5570.6|5548.4|0
1395838800000|2014-03-26 13:00:00|5580.5|5558.3|5550.9|5528.7|5580.5|5558.3|5527.1|5505.1|0
1395925200000|2014-03-27 13:00:00|5529.7|5507.7|5546.1|5523.9|5562|5539.8|5525.1|5503.1|0
1396184400000|2014-03-30 13:00:00|5552.7|5530.5|5585.2|5563|5603.7|5581.3|5552.7|5530.5|0
1396270800000|2014-03-31 13:00:00|5548.7|5526.5|5543.8|5521.6|5559.8|5537.6|5513.9|5491.9|0
1396357200000|2014-04-01 13:00:00|5537.6|5515.4|5515.5|5493.5|5537.6|5515.4|5512.1|5490.1|0
1396443600000|2014-04-02 13:00:00|5529.3|5507.3|5507.6|5485.6|5529.3|5507.3|5507.6|5485.6|0
1396530000000|2014-04-03 13:00:00|5512.5|5490.5|5546.1|5523.9|5561.9|5539.7|5512.4|5490.4|0
1396792800000|2014-04-06 14:00:00|5524.2|5502.2|5558.7|5536.5|5586.7|5564.3|5522.1|5500.1|0
1396879200000|2014-04-07 14:00:00|5579.5|5557.3|5585.9|5563.7|5595.4|5573|5559.1|5536.9|0
1396965600000|2014-04-08 14:00:00|5664.2|5641.6|5661.8|5639.2|5683.7|5661.1|5655.3|5632.7|0
1397052000000|2014-04-09 14:00:00|5680.3|5657.7|5664|5641.4|5685.2|5662.6|5658.4|5635.8|0
1397138400000|2014-04-10 14:00:00|5646.9|5624.3|5663.8|5641.2|5675.7|5653.1|5645.8|5623.2|0
1397397600000|2014-04-13 14:00:00|5644.1|5621.5|5613.3|5590.9|5660.2|5637.6|5605.2|5582.8|0
1397484000000|2014-04-14 14:00:00|5620.6|5598.2|5656|5633.4|5669.8|5647.2|5606.6|5584.2|0
1397570400000|2014-04-15 14:00:00|5662.8|5640.2|5661.6|5639|5678.6|5656|5643.9|5621.3|0
1397656800000|2014-04-16 14:00:00|5674|5651.4|5682|5659.4|5698|5675.2|5666.7|5644.1|0
1398088800000|2014-04-21 14:00:00|5665.6|5643|5700.2|5677.4|5705.1|5682.3|5665.6|5643|0
1398175200000|2014-04-22 14:00:00|5716.4|5693.6|5718.3|5695.5|5732.2|5709.4|5709.6|5686.8|0
1398261600000|2014-04-23 14:00:00|5744|5721|5781.4|5758.4|5811.2|5788|5744|5721|0
1398607200000|2014-04-27 14:00:00|5802.7|5779.5|5805.9|5782.7|5831.6|5808.4|5794.6|5771.4|0
1398693600000|2014-04-28 14:00:00|5826.5|5803.3|5745|5722|5844.1|5820.7|5730.9|5708.1|0
1398780000000|2014-04-29 14:00:00|5787.2|5764|5784.7|5761.7|5788.1|5764.9|5756.9|5733.9|0
1398866400000|2014-04-30 14:00:00|5804.3|5781.1|5765.1|5742.1|5804.3|5781.1|5758.8|5735.8|0
1398952800000|2014-05-01 14:00:00|5769.4|5746.4|5779.1|5756.1|5781.4|5758.4|5748.1|5725.1|0
1399212000000|2014-05-04 14:00:00|5762.3|5739.3|5763.2|5740.2|5787.7|5764.5|5751.5|5728.5|0
1399298400000|2014-05-05 14:00:00|5783.2|5760.2|5787.9|5764.7|5799.8|5776.6|5768.8|5745.8|0
1399384800000|2014-05-06 14:00:00|5789.6|5766.4|5805|5781.8|5807|5783.8|5761|5738|0
1399471200000|2014-05-07 14:00:00|5831.1|5807.9|5844.4|5821|5882.7|5859.3|5831.1|5807.9|0
1399557600000|2014-05-08 14:00:00|5874.3|5850.9|5913.6|5890|5916.7|5893.1|5852.3|5828.9|0
1399816800000|2014-05-11 14:00:00|5949.5|5925.7|5934.5|5910.9|5957.1|5933.3|5912|5888.4|0
1399903200000|2014-05-12 14:00:00|5973.4|5949.6|5935.1|5911.5|5992.3|5968.3|5912.4|5888.8|0
1399989600000|2014-05-13 14:00:00|5933|5909.4|5890.9|5867.3|5948.9|5925.1|5877|5853.6|0
1400076000000|2014-05-14 14:00:00|5896.2|5872.6|5912.8|5889.2|5917.6|5894|5881.7|5858.3|0
1400162400000|2014-05-15 14:00:00|5900.2|5876.6|5920.2|5896.6|5937.4|5913.6|5897.6|5874|0
1400421600000|2014-05-18 14:00:00|5894.3|5870.7|5902.3|5878.7|5910.9|5887.3|5885.4|5862|0
1400508000000|2014-05-19 14:00:00|5922.7|5899.1|5939.6|5915.8|5946.4|5922.6|5894.6|5871|0
1400594400000|2014-05-20 14:00:00|5955.9|5932.1|5951|5927.2|5975.6|5951.8|5917.6|5894|0
1400680800000|2014-05-21 14:00:00|5983.6|5959.8|5974|5950.2|5992.1|5968.1|5950.1|5926.3|0
1400767200000|2014-05-22 14:00:00|5990.2|5966.2|5947.9|5924.1|5993.3|5969.3|5943.3|5919.5|0
1401026400000|2014-05-25 14:00:00|5975.5|5951.7|5970|5946.2|5988.6|5964.6|5951.3|5927.5|0
1401112800000|2014-05-26 14:00:00|5969.8|5946|5961.2|5937.4|5979.2|5955.4|5948.3|5924.5|0
1401199200000|2014-05-27 14:00:00|5953.3|5929.5|5969.1|5945.3|5987.6|5963.6|5943.8|5920|0
1401285600000|2014-05-28 14:00:00|5964.4|5940.6|5940.5|5916.7|5972.1|5948.3|5914.8|5891.2|0
1401372000000|2014-05-29 14:00:00|5942.2|5918.4|5949.1|5925.3|5960|5936.2|5931|5907.4|0
1401631200000|2014-06-01 14:00:00|5942.6|5918.8|5957.4|5933.6|5974.9|5951.1|5935.7|5912.1|0
1401717600000|2014-06-02 14:00:00|5977.2|5953.4|5969.4|5945.6|5978.3|5954.5|5962.7|5938.9|0
1401804000000|2014-06-03 14:00:00|5992.2|5968.2|5939.5|5915.7|5993.9|5969.9|5935.8|5912.2|0
1401890400000|2014-06-04 14:00:00|5951.8|5928|5958.2|5934.4|5969|5945.2|5933.8|5910.2|0
1401976800000|2014-06-05 14:00:00|5940.7|5916.9|5923.2|5899.6|5959.4|5935.6|5917.5|5893.9|0
1402322400000|2014-06-09 14:00:00|5957.2|5933.4|5921.8|5898.2|5958.1|5934.3|5911.9|5888.3|0
1402408800000|2014-06-10 14:00:00|5909.4|5885.8|5881.9|5858.5|5912.4|5888.8|5872.2|5848.8|0
1402495200000|2014-06-11 14:00:00|5906.4|5882.8|5880.1|5856.7|5913.1|5889.5|5869.1|5845.7|0
1402581600000|2014-06-12 14:00:00|5846|5822.6|5855.4|5832|5874.9|5851.5|5833.9|5810.7|0
1402840800000|2014-06-15 14:00:00|5859.2|5835.8|5863.3|5839.9|5863.3|5839.9|5835.6|5812.4|0
1402927200000|2014-06-16 14:00:00|5853.8|5830.4|5887.9|5864.3|5895.3|5871.7|5852.7|5829.3|0
1403013600000|2014-06-17 14:00:00|5875.5|5852.1|5895.7|5872.1|5910.3|5886.7|5875.5|5852.1|0
1403100000000|2014-06-18 14:00:00|5944.7|5920.9|5944.7|5920.9|5971.6|5947.8|5920.8|5897.2|0
1403186400000|2014-06-19 14:00:00|5947.3|5923.5|5930|5906.4|5966.2|5942.4|5912.4|5888.8|0
1403445600000|2014-06-22 14:00:00|5956.6|5932.8|5929.5|5905.9|5967.9|5944.1|5927.1|5903.5|0
1403532000000|2014-06-23 14:00:00|5918.7|5895.1|5923.1|5899.5|5935.4|5911.8|5910.9|5887.3|0
1403618400000|2014-06-24 14:00:00|5902.9|5879.3|5922|5898.4|5932|5908.4|5877.4|5854|0
1403704800000|2014-06-25 14:00:00|5938.9|5915.1|5951.3|5927.5|5962.2|5938.4|5931.2|5907.6|0
1403791200000|2014-06-26 14:00:00|5958.7|5934.9|5968.7|5944.9|5985|5961.2|5956.8|5933|0
1404050400000|2014-06-29 14:00:00|5924.2|5900.6|5939|5915.2|5967.8|5944|5907.2|5883.6|0
1404136800000|2014-06-30 14:00:00|5925|5901.4|5907.2|5883.6|5925|5901.4|5892.8|5869.2|0
1404223200000|2014-07-01 14:00:00|5942.8|5919|5961.6|5937.8|5967.1|5943.3|5932.8|5909.2|0
1404309600000|2014-07-02 14:00:00|5962.8|5939|5995.4|5971.4|6003.8|5979.8|5962.8|5939|0
1404396000000|2014-07-03 14:00:00|5998.1|5974.1|6006|5982|6011.5|5987.5|5993.1|5969.1|0
1404655200000|2014-07-06 14:00:00|6001.2|5977.2|5986.6|5962.8|6003.4|5979.4|5966.3|5942.5|0
1404741600000|2014-07-07 14:00:00|5980.7|5956.9|6033.5|6009.5|6033.5|6009.5|5974.9|5951.1|0
1404828000000|2014-07-08 14:00:00|5997.9|5973.9|5966|5942.2|6016.6|5992.6|5952.9|5929.1|0
1404914400000|2014-07-09 14:00:00|5977|5953.2|6012.6|5988.6|6020.7|5996.7|5965.1|5941.3|0
1405000800000|2014-07-10 14:00:00|5989.2|5965.2|6030|6006|6044.2|6020|5979.1|5955.3|0
1405260000000|2014-07-13 14:00:00|6032.1|6008.1|6024.8|6000.8|6033.4|6009.4|6002.8|5978.8|0
1405346400000|2014-07-14 14:00:00|6032.9|6008.9|6028|6004|6032.9|6008.9|6010.6|5986.6|0
1405432800000|2014-07-15 14:00:00|6017.4|5993.4|6009.8|5985.8|6023.7|5999.7|6000.2|5976.2|0
1405519200000|2014-07-16 14:00:00|6047.1|6022.9|5918.1|5894.5|6062.3|6038.1|5912.4|5888.8|0
1405605600000|2014-07-17 14:00:00|5840.7|5817.3|5899.4|5875.8|5910.1|5886.5|5840.7|5817.3|0
1405864800000|2014-07-20 14:00:00|5902.8|5879.2|5889.6|5866|5909.9|5886.3|5844.1|5820.7|0
1405951200000|2014-07-21 14:00:00|5885.2|5861.8|5903.7|5880.1|5920|5896.4|5879.5|5856.1|0
1406037600000|2014-07-22 14:00:00|5911.3|5887.7|5913.8|5890.2|5929.3|5905.7|5895.2|5871.6|0
1406124000000|2014-07-23 14:00:00|5917.7|5894.1|5915.7|5892.1|5934.3|5910.7|5914.8|5891.2|0
1406210400000|2014-07-24 14:00:00|5915|5891.4|5925.8|5902.2|5930.7|5907.1|5907.8|5884.2|0
1406469600000|2014-07-27 14:00:00|5919.7|5896.1|5914.9|5891.3|5926.9|5903.3|5900.2|5876.6|0
1406556000000|2014-07-28 14:00:00|5915.6|5892|5916.1|5892.5|5934.9|5911.3|5908|5884.4|0
1406642400000|2014-07-29 14:00:00|5944.6|5920.8|5986.2|5962.4|5999|5975|5932.2|5908.6|0
1406728800000|2014-07-30 14:00:00|5966.3|5942.5|5934.9|5911.3|5979.7|5955.9|5928.5|5904.9|0
1406815200000|2014-07-31 14:00:00|5898.9|5875.3|5911.5|5887.9|5916.1|5892.5|5876.2|5852.8|0
1407074400000|2014-08-03 14:00:00|5910.9|5887.3|5908.6|5885|5915.8|5892.2|5887.5|5863.9|0
1407160800000|2014-08-04 14:00:00|5904.6|5881|5903.2|5879.6|5927|5903.4|5903.1|5879.5|0
1407247200000|2014-08-05 14:00:00|5921.4|5897.8|5913.4|5889.8|5921.5|5897.9|5899.2|5875.6|0
1407333600000|2014-08-06 14:00:00|5919.8|5896.2|5923.7|5900.1|5939.9|5916.1|5916.5|5892.9|0
1407420000000|2014-08-07 14:00:00|5911.7|5888.1|5915.1|5891.5|5936.1|5912.5|5894.9|5871.3|0
1407679200000|2014-08-10 14:00:00|5926.4|5902.8|5966.1|5942.3|5975.1|5951.3|5926|5902.4|0
1407765600000|2014-08-11 14:00:00|5961.6|5937.8|6007.9|5983.9|6012.8|5988.8|5955|5931.2|0
1407852000000|2014-08-12 14:00:00|6007.6|5983.6|5975|5951.2|6010.5|5986.5|5954.2|5930.4|0
1407938400000|2014-08-13 14:00:00|5978.6|5954.8|5998.8|5974.8|6016.4|5992.4|5966|5942.2|0
1408024800000|2014-08-14 14:00:00|6014.6|5990.6|6011.9|5987.9|6019.2|5995.2|5977.3|5953.5|0
1408284000000|2014-08-17 14:00:00|6017.9|5993.9|6020.5|5996.5|6035.1|6011.1|6006.4|5982.4|0
1408370400000|2014-08-18 14:00:00|6063.2|6039|6043.4|6019.2|6072.7|6048.5|6027|6003|0
1408456800000|2014-08-19 14:00:00|6050.3|6026.1|6069.8|6045.6|6082.9|6058.7|6044.9|6020.7|0
1408543200000|2014-08-20 14:00:00|6086.6|6062.4|6061|6036.8|6101.3|6076.9|6049.4|6025.2|0
1408629600000|2014-08-21 14:00:00|6062.8|6038.6|6044.9|6020.7|6075.5|6051.3|6043.2|6019|0
1408888800000|2014-08-24 14:00:00|6094.7|6070.3|6074.3|6050.1|6105|6080.6|6067.8|6043.6|0
1408975200000|2014-08-25 14:00:00|6083.9|6059.7|6027.5|6003.5|6083.9|6059.7|6017.1|5993.1|0
1409061600000|2014-08-26 14:00:00|6040.2|6016|6062.5|6038.3|6074.1|6049.9|6026.4|6002.4|0
1409148000000|2014-08-27 14:00:00|6033.5|6009.5|6034.9|6010.9|6053.2|6029|6023.7|5999.7|0
1409234400000|2014-08-28 14:00:00|6049.4|6025.2|6056.4|6032.2|6056.4|6032.2|6020.5|5996.5|0
1409493600000|2014-08-31 14:00:00|6066.6|6042.4|6080.4|6056.2|6080.4|6056.2|6053.3|6029.1|0
1409580000000|2014-09-01 14:00:00|6005.4|5981.4|6017.6|5993.6|6017.6|5993.6|5971|5947.2|0
1409666400000|2014-09-02 14:00:00|6003.4|5979.4|6000.9|5976.9|6052.4|6028.2|5997.5|5973.5|0
1409752800000|2014-09-03 14:00:00|6000.4|5976.4|5965.5|5941.7|6009.5|5985.5|5959.7|5935.9|0
1409839200000|2014-09-04 14:00:00|5976.9|5953.1|5996.1|5972.1|5999.2|5975.2|5969.9|5946.1|0
1410098400000|2014-09-07 14:00:00|5992.3|5968.3|5983.8|5960|5997.1|5973.1|5965.3|5941.5|0
1410184800000|2014-09-08 14:00:00|5998.5|5974.5|6022|5998|6043.2|6019|5998.5|5974.5|0
1410271200000|2014-09-09 14:00:00|5990.9|5966.9|5992|5968|5999.2|5975.2|5957.6|5933.8|0
1410357600000|2014-09-10 14:00:00|6022|5998|5989.8|5965.8|6024.8|6000.8|5985.1|5961.3|0
1410444000000|2014-09-11 14:00:00|5964.2|5940.4|6008.2|5984.2|6008.2|5984.2|5955.3|5931.5|0
1410703200000|2014-09-14 14:00:00|5971.7|5947.9|5972.2|5948.4|5973.9|5950.1|5944.2|5920.4|0
1410789600000|2014-09-15 14:00:00|5945.6|5921.8|5924.9|5901.3|5961.3|5937.5|5906.1|5882.5|0
1410876000000|2014-09-16 14:00:00|5938.6|5914.8|5892.8|5869.2|5956.5|5932.7|5892.8|5869.2|0
1410962400000|2014-09-17 14:00:00|5858.6|5835.2|5834.5|5811.3|5861|5837.6|5815.5|5792.3|0
1411048800000|2014-09-18 14:00:00|5809.2|5786|5839.6|5816.2|5852.1|5828.7|5800.7|5777.5|0
1411308000000|2014-09-21 14:00:00|5856.6|5833.2|5822.7|5799.5|5867.2|5843.8|5808|5784.8|0
1411394400000|2014-09-22 14:00:00|5812.7|5789.5|5893.8|5870.2|5907.8|5884.2|5799.4|5776.2|0
1411480800000|2014-09-23 14:00:00|5864.2|5840.8|5818.8|5795.6|5867.2|5843.8|5812|5788.8|0
1411567200000|2014-09-24 14:00:00|5853.2|5829.8|5864.4|5841|5864.4|5841|5829.5|5806.3|0
1411653600000|2014-09-25 14:00:00|5801.8|5778.6|5817|5793.8|5833.1|5809.9|5801.8|5778.6|0
1411912800000|2014-09-28 14:00:00|5800|5776.8|5801.6|5778.4|5824.4|5801.2|5783.7|5760.7|0
1411999200000|2014-09-29 14:00:00|5778.9|5755.9|5818.1|5794.9|5822.5|5799.3|5760.6|5737.6|0
1412085600000|2014-09-30 14:00:00|5778.9|5755.9|5828.3|5805.1|5839.5|5816.1|5769.9|5746.9|0
1412172000000|2014-10-01 14:00:00|5782.7|5759.7|5783|5760|5808.1|5784.9|5760.9|5737.9|0
1412258400000|2014-10-02 14:00:00|5764.6|5741.6|5785.1|5762.1|5797.7|5774.5|5760.3|5737.3|0
1412514000000|2014-10-05 13:00:00|5794.8|5771.6|5782.6|5759.6|5811|5787.8|5758.6|5735.6|0
1412600400000|2014-10-06 13:00:00|5817.4|5794.2|5795.9|5772.7|5818.9|5795.7|5740.7|5717.7|0
1412686800000|2014-10-07 13:00:00|5767.2|5744.2|5831.1|5807.9|5849.4|5826|5764|5741|0
1412773200000|2014-10-08 13:00:00|5862|5838.6|5857.2|5833.8|5894.8|5871.2|5851.7|5828.3|0
1412859600000|2014-10-09 13:00:00|5767.2|5744.2|5786.2|5763.2|5814.4|5791.2|5759.8|5736.8|0
1413118800000|2014-10-12 13:00:00|5731.7|5708.9|5779.1|5756.1|5790.8|5767.6|5720.9|5698.1|0
1413205200000|2014-10-13 13:00:00|5729.3|5706.5|5811.6|5788.4|5818.7|5795.5|5729.3|5706.5|0
1413291600000|2014-10-14 13:00:00|5802.7|5779.5|5828.3|5805.1|5832.5|5809.3|5796.6|5773.4|0
1413378000000|2014-10-15 13:00:00|5789.2|5766|5832.5|5809.3|5853.5|5830.1|5751.6|5728.6|0
1413464400000|2014-10-16 13:00:00|5871.6|5848.2|5827.2|5804|5876.7|5853.3|5822.2|5799|0
1413723600000|2014-10-19 13:00:00|5885.1|5861.7|5850.4|5827|5885.1|5861.7|5831.1|5807.9|0
1413810000000|2014-10-20 13:00:00|5872.9|5849.5|5869.1|5845.7|5887.4|5863.8|5858.2|5834.8|0
1413896400000|2014-10-21 13:00:00|5923.9|5900.3|5869.6|5846.2|5933.1|5909.5|5852.4|5829|0
1413982800000|2014-10-22 13:00:00|5844.9|5821.5|5843.1|5819.7|5867.1|5843.7|5815.2|5792|0
1414069200000|2014-10-23 13:00:00|5843.4|5820|5875.4|5852|5880.5|5857.1|5818|5794.8|0
1414328400000|2014-10-26 13:00:00|5886.3|5862.9|5917.8|5894.2|5930.1|5906.5|5879.7|5856.3|0
1414414800000|2014-10-27 13:00:00|5911.4|5887.8|5894|5870.4|5927.9|5904.3|5874.7|5851.3|0
1414501200000|2014-10-28 13:00:00|5925.5|5901.9|5897.1|5873.5|5941.8|5918|5879.8|5856.4|0
1414587600000|2014-10-29 13:00:00|5903|5879.4|5897.5|5873.9|5934.8|5911.2|5889.5|5865.9|0
1414674000000|2014-10-30 13:00:00|5947.2|5923.4|5957.3|5933.5|5963.7|5939.9|5923.9|5900.3|0
1414933200000|2014-11-02 13:00:00|5968.6|5944.8|5996.4|5972.4|6004.1|5980.1|5958.5|5934.7|0
1415019600000|2014-11-03 13:00:00|6020.9|5996.9|6036.3|6012.3|6042.1|6017.9|6002|5978|0
1415106000000|2014-11-04 13:00:00|6022.2|5998.2|6020.3|5996.3|6030.6|6006.6|5989.5|5965.5|0
1415192400000|2014-11-05 13:00:00|6061.8|6037.6|6045.1|6020.9|6073.7|6049.5|6041.8|6017.6|0
1415278800000|2014-11-06 13:00:00|6093.6|6069.2|6106.5|6082.1|6115.1|6090.7|6083.3|6059.1|0
1415538000000|2014-11-09 13:00:00|6092.5|6068.1|6063.5|6039.3|6095.5|6071.1|6042.1|6017.9|0
1415624400000|2014-11-10 13:00:00|6067|6042.8|6069.4|6045.2|6100.6|6076.2|6055|6030.8|0
1415710800000|2014-11-11 13:00:00|6080.4|6056.2|6055.3|6031.1|6120.7|6096.3|6048.2|6024|0
1415797200000|2014-11-12 13:00:00|6070.8|6046.6|6059|6034.8|6092.8|6068.4|6028.1|6004.1|0
1415883600000|2014-11-13 13:00:00|6055.5|6031.3|6026.2|6002.2|6074|6049.8|6021.1|5997.1|0
1416142800000|2014-11-16 13:00:00|6040.6|6016.4|5997.4|5973.4|6040.6|6016.4|5958|5934.2|0
1416229200000|2014-11-17 13:00:00|6002.3|5978.3|5983.3|5959.5|6013|5989|5967|5943.2|0
1416315600000|2014-11-18 13:00:00|5995.7|5971.7|5987.6|5963.6|6007.8|5983.8|5978.6|5954.8|0
1416402000000|2014-11-19 13:00:00|5992.3|5968.3|5977.9|5954.1|6002.1|5978.1|5961.8|5938|0
1416488400000|2014-11-20 13:00:00|5907.9|5884.3|5882.7|5859.3|5907.9|5884.3|5863.5|5840.1|0
1416747600000|2014-11-23 13:00:00|5916.3|5892.7|5907.1|5883.5|5922.1|5898.5|5884.4|5861|0
1416834000000|2014-11-24 13:00:00|5896.2|5872.6|5871.9|5848.5|5899.5|5875.9|5841.7|5818.3|0
1416920400000|2014-11-25 13:00:00|5901.7|5878.1|5938.5|5914.7|5951.1|5927.3|5894.2|5870.6|0
1417006800000|2014-11-26 13:00:00|5947|5923.2|5899.6|5876|5997.7|5973.7|5899.6|5876|0
1417093200000|2014-11-27 13:00:00|5850.5|5827.1|5887.1|5863.5|5893.4|5869.8|5848.4|5825|0
1417352400000|2014-11-30 13:00:00|5915.4|5891.8|5842.2|5818.8|5915.4|5891.8|5822.3|5799.1|0
1417438800000|2014-12-01 13:00:00|5879.5|5856.1|5962.3|5938.5|5962.3|5938.5|5869.5|5846.1|0
1417525200000|2014-12-02 13:00:00|5969.5|5945.7|6069.2|6045|6077.4|6053.2|5965.1|5941.3|0
1417611600000|2014-12-03 13:00:00|6095|6070.6|6033.3|6009.3|6095|6070.6|6020|5996|0
1417698000000|2014-12-04 13:00:00|6060.3|6036.1|6045.3|6021.1|6083.5|6059.3|6010.2|5986.2|0
1417957200000|2014-12-07 13:00:00|6051.9|6027.7|6028.3|6004.3|6073|6048.8|6028.3|6004.3|0
1418043600000|2014-12-08 13:00:00|6005.3|5981.3|5939|5915.2|6015.5|5991.5|5922.5|5898.9|0
1418130000000|2014-12-09 13:00:00|5892.1|5868.5|5868.2|5844.8|5892.1|5868.5|5854.8|5831.4|0
1418216400000|2014-12-10 13:00:00|5806|5782.8|5853.2|5829.8|5859.9|5836.5|5801.3|5778.1|0
1418302800000|2014-12-11 13:00:00|5818|5794.8|5823.5|5800.3|5865.6|5842.2|5810.9|5787.7|0
1418562000000|2014-12-14 13:00:00|5856.4|5833|5829.8|5806.6|5861.8|5838.4|5750.3|5727.3|0
1418648400000|2014-12-15 13:00:00|5819.7|5796.5|5859.3|5835.9|5864.2|5840.8|5806.2|5783|0
1418734800000|2014-12-16 13:00:00|5823.4|5800.2|5884.2|5860.8|5895.5|5871.9|5813.1|5789.9|0
1418821200000|2014-12-17 13:00:00|5868.5|5845.1|5875.3|5851.9|5951.8|5928|5865|5841.6|0
1418907600000|2014-12-18 13:00:00|5870.2|5846.8|5953.6|5929.8|5982.6|5958.8|5864.7|5841.3|0
1419166800000|2014-12-21 13:00:00|5947.3|5923.5|5958.3|5934.5|5964.2|5940.4|5895.4|5871.8|0
1419253200000|2014-12-22 13:00:00|5966.9|5943.1|5918.6|5895|5986.8|5963|5916.1|5892.5|0
1419339600000|2014-12-23 13:00:00|5935|5911.4|5920.1|5896.5|5939.3|5915.5|5895.5|5871.9|0
1419771600000|2014-12-28 13:00:00|5888.8|5865.2|5951.8|5928|5964.8|5941|5883.6|5860.2|0
1419858000000|2014-12-29 13:00:00|5999.9|5975.9|5916.8|5893.2|6007.1|5983.1|5892.4|5868.8|0
1419944400000|2014-12-30 13:00:00|5944.4|5920.6|5912.6|5889|5952.7|5928.9|5904.8|5881.2|0
1420117200000|2015-01-01 13:00:00|5969.3|5945.5|5942.6|5918.8|5975.5|5951.7|5910.5|5886.9|0
1420376400000|2015-01-04 13:00:00|5993.2|5969.2|6045.7|6021.5|6053|6028.8|5993.2|5969.2|0
1420462800000|2015-01-05 13:00:00|5999.9|5975.9|6005.1|5981.1|6007.6|5983.6|5960.2|5936.4|0
1420549200000|2015-01-06 13:00:00|5933.6|5910|5993|5969|5995.6|5971.6|5933.6|5910|0
1420635600000|2015-01-07 13:00:00|6012.6|5988.6|6011.2|5987.2|6042.3|6018.1|5990.7|5966.7|0
1420722000000|2015-01-08 13:00:00|6038.3|6014.1|6069.8|6045.6|6071.1|6046.9|6025.4|6001.4|0
1420981200000|2015-01-11 13:00:00|6034.8|6010.8|6066.7|6042.5|6072|6047.8|6025.2|6001.2|0
1421067600000|2015-01-12 13:00:00|6039.2|6015|6091.1|6066.7|6091.1|6066.7|6028.1|6004.1|0
1421154000000|2015-01-13 13:00:00|6050|6025.8|6060.1|6035.9|6084.4|6060.2|6041.7|6017.5|0
1421240400000|2015-01-14 13:00:00|6088.3|6063.9|6095.6|6071.2|6098.2|6073.8|6033.7|6009.7|0
1421326800000|2015-01-15 13:00:00|6092.3|6067.9|6089.9|6065.5|6143.3|6118.7|6065.6|6041.4|0
1421586000000|2015-01-18 13:00:00|6090.9|6066.5|6060.9|6036.7|6136.8|6112.4|6052.9|6028.7|0
1421672400000|2015-01-19 13:00:00|6046.9|6022.7|6065.2|6041|6073.5|6049.3|6003|5979|0
1421758800000|2015-01-20 13:00:00|6078.1|6053.9|6157.5|6132.9|6174.8|6150.2|6078.1|6053.9|0
1421845200000|2015-01-21 13:00:00|6211.5|6186.7|6182.9|6158.3|6224.5|6199.7|6169.5|6144.9|0
1421931600000|2015-01-22 13:00:00|6236.3|6211.5|6206|6181.2|6247.4|6222.4|6187.1|6162.5|0
1422277200000|2015-01-26 13:00:00|6276|6251|6261.8|6236.8|6280.1|6255.1|6245.9|6220.9|0
1422363600000|2015-01-27 13:00:00|6254.3|6229.3|6245.6|6220.6|6265.7|6240.7|6202.7|6177.9|0
1422450000000|2015-01-28 13:00:00|6224|6199.2|6298.2|6273|6309.7|6284.5|6211.5|6186.7|0
1422536400000|2015-01-29 13:00:00|6314.5|6289.3|6295.6|6270.4|6342.1|6316.7|6284.1|6259.1|0
1422795600000|2015-02-01 13:00:00|6296.2|6271|6401.8|6376.2|6402.5|6376.9|6296.2|6271|0
1422882000000|2015-02-02 13:00:00|6380.2|6354.8|6440.5|6414.7|6451.1|6425.3|6363.9|6338.5|0
1422968400000|2015-02-03 13:00:00|6515.8|6489.8|6535.2|6509.2|6540.4|6514.2|6457.4|6431.6|0
1423054800000|2015-02-04 13:00:00|6489.4|6463.4|6526.5|6500.5|6556.1|6529.9|6489.4|6463.4|0
1423141200000|2015-02-05 13:00:00|6525.2|6499.2|6550.7|6524.5|6563.7|6537.5|6516.8|6490.8|0
1423400400000|2015-02-08 13:00:00|6516.9|6490.9|6502.5|6476.5|6527.6|6501.6|6485.8|6460|0
1423486800000|2015-02-09 13:00:00|6495.8|6469.8|6501.9|6475.9|6523.2|6497.2|6464.1|6438.3|0
1423573200000|2015-02-10 13:00:00|6636.1|6609.7|6641.2|6614.6|6646.9|6620.3|6587|6560.8|0
1423659600000|2015-02-11 13:00:00|6613.4|6587|6553.2|6527|6664.5|6637.9|6540.9|6514.7|0
1423746000000|2015-02-12 13:00:00|6636.3|6609.9|6618.4|6592|6688|6661.4|6597|6570.6|0
1424005200000|2015-02-15 13:00:00|6594.2|6567.8|6564.2|6538|6599.1|6572.7|6555.4|6529.2|0
1424091600000|2015-02-16 13:00:00|6562.4|6536.2|6609.1|6582.7|6627.2|6600.8|6560.6|6534.4|0
1424178000000|2015-02-17 13:00:00|6619.2|6592.8|6683.4|6656.8|6691.3|6664.5|6604.4|6578|0
1424264400000|2015-02-18 13:00:00|6765.9|6738.9|6741|6714|6776|6749|6710.8|6684|0
1424350800000|2015-02-19 13:00:00|6770.3|6743.3|6691.3|6664.5|6796.2|6769|6691.3|6664.5|0
1424610000000|2015-02-22 13:00:00|6695.1|6668.3|6712.3|6685.5|6723.1|6696.3|6667.5|6640.9|0
1424696400000|2015-02-23 13:00:00|6698.4|6671.6|6687.6|6661|6719|6692.2|6655.3|6628.7|0
1424782800000|2015-02-24 13:00:00|6702|6675.2|6739.4|6712.4|6759|6732|6677.9|6651.3|0
1424869200000|2015-02-25 13:00:00|6746.6|6719.6|6711|6684.2|6769.2|6742.2|6683|6656.4|0
1424955600000|2015-02-26 13:00:00|6705.9|6679.1|6743|6716|6755.3|6728.3|6651.1|6624.5|0
1425214800000|2015-03-01 13:00:00|6732.4|6705.6|6856|6828.6|6856.2|6828.8|6732.4|6705.6|0
1425301200000|2015-03-02 13:00:00|6853.4|6826|6747.3|6720.3|6861.6|6834.2|6671.5|6644.9|0
1425387600000|2015-03-03 13:00:00|6698.8|6672|6729.7|6702.9|6760.7|6733.7|6696.2|6669.4|0
1425474000000|2015-03-04 13:00:00|6679.5|6652.9|6733.1|6706.3|6739.2|6712.2|6676|6649.4|0
1425560400000|2015-03-05 13:00:00|6718.7|6691.9|6766.8|6739.8|6766.8|6739.8|6686.7|6660.1|0
1425819600000|2015-03-08 13:00:00|6649.3|6622.7|6568.1|6541.9|6665.4|6638.8|6565.6|6539.4|0
1425906000000|2015-03-09 13:00:00|6572.6|6546.4|6528.6|6502.6|6592.1|6565.7|6513.2|6487.2|0
1425992400000|2015-03-10 13:00:00|6526.1|6500.1|6568.8|6542.6|6579|6552.8|6505.6|6479.6|0
1426078800000|2015-03-11 13:00:00|6571|6544.8|6555.6|6529.4|6581.1|6554.9|6530.6|6504.6|0
1426165200000|2015-03-12 13:00:00|6549.7|6523.5|6512.2|6486.2|6549.7|6523.5|6508.5|6482.5|0
1426424400000|2015-03-15 13:00:00|6454.7|6428.9|6456.6|6430.8|6476.7|6450.9|6434.4|6408.8|0
1426510800000|2015-03-16 13:00:00|6544.6|6518.4|6491.1|6465.1|6546.7|6520.5|6434.6|6409|0
1426597200000|2015-03-17 13:00:00|6448.8|6423|6418.3|6392.7|6480.7|6454.9|6366.7|6341.3|0
1426683600000|2015-03-18 13:00:00|6471.1|6445.3|6541.9|6515.7|6552.4|6526.2|6469.1|6443.3|0
1426770000000|2015-03-19 13:00:00|6539.5|6513.3|6504.9|6478.9|6563.5|6537.3|6490.2|6464.2|0
1427029200000|2015-03-22 13:00:00|6550.9|6524.7|6526.9|6500.9|6550.9|6524.7|6489.4|6463.4|0
1427115600000|2015-03-23 13:00:00|6546.8|6520.6|6545.6|6519.4|6584.6|6558.4|6519.8|6493.8|0
1427202000000|2015-03-24 13:00:00|6597.7|6571.3|6556.9|6530.7|6601.9|6575.5|6550.9|6524.7|0
1427288400000|2015-03-25 13:00:00|6537.5|6511.5|6514|6488|6537.5|6511.5|6477.6|6451.8|0
1427374800000|2015-03-26 13:00:00|6554.9|6528.7|6677.5|6650.9|6683.3|6656.7|6537.3|6511.3|0
1427634000000|2015-03-29 13:00:00|6621.3|6594.9|6586.3|6560.1|6633.1|6606.7|6568.6|6542.4|0
1427720400000|2015-03-30 13:00:00|6673.3|6646.7|6669.2|6642.6|6708.8|6682|6660.8|6634.2|0
1427806800000|2015-03-31 13:00:00|6689.2|6662.4|6623.4|6597|6709.6|6682.8|6602.4|6576|0
1427893200000|2015-04-01 13:00:00|6662.9|6636.3|6632.7|6606.3|6701.4|6674.6|6631.6|6605.2|0
1428328800000|2015-04-06 14:00:00|6691.8|6665|6683.2|6656.6|6748.7|6721.7|6666.3|6639.7|0
1428415200000|2015-04-07 14:00:00|6715.5|6688.7|6684.1|6657.5|6765.1|6738.1|6670.6|6644|0
1428501600000|2015-04-08 14:00:00|6719.9|6693.1|6706.4|6679.6|6728.7|6701.9|6678.8|6652.2|0
1428588000000|2015-04-09 14:00:00|6759.7|6732.7|6750.3|6723.3|6794.9|6767.7|6743.8|6716.8|0
1428847200000|2015-04-12 14:00:00|6777.6|6750.6|6785.9|6758.9|6787.7|6760.7|6752.1|6725.1|0
1428933600000|2015-04-13 14:00:00|6747.4|6720.4|6778.1|6751.1|6783.2|6756.2|6745.9|6718.9|0
1429020000000|2015-04-14 14:00:00|6772.8|6745.8|6729.4|6702.6|6772.8|6745.8|6681.1|6654.5|0
1429106400000|2015-04-15 14:00:00|6746.5|6719.5|6732.9|6706.1|6768.7|6741.7|6705.8|6679|0
1429192800000|2015-04-16 14:00:00|6739.2|6712.2|6683|6656.4|6749.3|6722.3|6660|6633.4|0
1429452000000|2015-04-19 14:00:00|6656.3|6629.7|6652|6625.4|6669.5|6642.9|6625.2|6598.8|0
1429538400000|2015-04-20 14:00:00|6714|6687.2|6698.7|6671.9|6729.3|6702.5|6660.7|6634.1|0
1429624800000|2015-04-21 14:00:00|6720.2|6693.4|6641.6|6615|6734.7|6707.9|6640.1|6613.5|0
1429711200000|2015-04-22 14:00:00|6668.3|6641.7|6670.5|6643.9|6673.8|6647.2|6606.5|6580.1|0
1429797600000|2015-04-23 14:00:00|6725.8|6699|6830.2|6803|6846.6|6819.2|6722.2|6695.4|0
1430056800000|2015-04-26 14:00:00|6860.5|6833.1|6907.9|6880.3|6917.4|6889.8|6858.5|6831.1|0
1430143200000|2015-04-27 14:00:00|6888|6860.6|6883.9|6856.5|6916|6888.4|6857.1|6829.7|0
1430229600000|2015-04-28 14:00:00|6845.4|6818|6795.8|6768.6|6863.4|6836|6759.7|6732.7|0
1430316000000|2015-04-29 14:00:00|6741.6|6714.6|6791.9|6764.7|6816|6788.8|6713.3|6686.5|0
1430402400000|2015-04-30 14:00:00|6756|6729|6753.9|6726.9|6794|6766.8|6695|6668.2|0
1430661600000|2015-05-03 14:00:00|6797.2|6770|6821.9|6794.7|6845.3|6817.9|6757.9|6730.9|0
1430748000000|2015-05-04 14:00:00|6859.1|6831.7|6807.7|6780.5|6926.6|6899|6775|6748|0
1430834400000|2015-05-05 14:00:00|6674.6|6648|6615|6588.6|6689.4|6662.6|6605.6|6579.2|0
1430920800000|2015-05-06 14:00:00|6570.5|6544.3|6471.7|6445.9|6592.8|6566.4|6457.8|6432|0
1431007200000|2015-05-07 14:00:00|6528.1|6502.1|6529.8|6503.8|6560.5|6534.3|6509.3|6483.3|0
1431266400000|2015-05-10 14:00:00|6611.7|6585.3|6548.7|6522.5|6611.7|6585.3|6509.4|6483.4|0
1431352800000|2015-05-11 14:00:00|6556.2|6530|6557.1|6530.9|6573.5|6547.3|6489.4|6463.4|0
1431439200000|2015-05-12 14:00:00|6549.3|6523.1|6518.9|6492.9|6609.1|6582.7|6512.8|6486.8|0
1431525600000|2015-05-13 14:00:00|6486.6|6460.8|6512.2|6486.2|6529.5|6503.5|6411.9|6386.3|0
1431612000000|2015-05-14 14:00:00|6597.4|6571|6582.3|6556.1|6615.7|6589.3|6562|6535.8|0
1431871200000|2015-05-17 14:00:00|6618.2|6591.8|6560.7|6534.5|6627.5|6601.1|6544.9|6518.7|0
1431957600000|2015-05-18 14:00:00|6587.9|6561.7|6535.3|6509.3|6587.9|6561.7|6497.7|6471.7|0
1432044000000|2015-05-19 14:00:00|6526.6|6500.6|6584.1|6557.9|6601.4|6575|6517.8|6491.8|0
1432130400000|2015-05-20 14:00:00|6613.7|6587.3|6560.6|6534.4|6628.4|6602|6548.5|6522.3|0
1432216800000|2015-05-21 14:00:00|6612.4|6586|6617.2|6590.8|6634.2|6607.8|6571.5|6545.3|0
1432476000000|2015-05-24 14:00:00|6640.7|6614.1|6724.3|6697.5|6753.6|6726.6|6638.8|6612.2|0
1432562400000|2015-05-25 14:00:00|6853.7|6826.3|6899.4|6871.8|6943|6915.2|6822.5|6795.3|0
1432648800000|2015-05-26 14:00:00|6848.8|6821.4|6834.8|6807.6|6848.8|6821.4|6769.2|6742.2|0
1432735200000|2015-05-27 14:00:00|6845.3|6817.9|6858.3|6830.9|6861.3|6833.9|6801.6|6774.4|0
1432821600000|2015-05-28 14:00:00|6883.7|6856.3|6928.1|6900.5|6957.2|6929.4|6883.7|6856.3|0
1433080800000|2015-05-31 14:00:00|6892.3|6864.7|6933.4|6905.8|6936.1|6908.5|6857.5|6830.1|0
1433167200000|2015-06-01 14:00:00|6939.8|6912|6863.1|6835.7|6939.8|6912|6845.9|6818.5|0
1433253600000|2015-06-02 14:00:00|6763.2|6736.2|6731.3|6704.5|6777.8|6750.8|6727.6|6700.8|0
1433340000000|2015-06-03 14:00:00|6706.9|6680.1|6601|6574.6|6714.1|6687.3|6595.6|6569.2|0
1433426400000|2015-06-04 14:00:00|6631.9|6605.5|6580.3|6554.1|6639.5|6612.9|6540.7|6514.5|0
1433772000000|2015-06-08 14:00:00|6556.3|6530.1|6539.2|6513|6588|6561.8|6520|6494|0
1433858400000|2015-06-09 14:00:00|6500.1|6474.1|6535.5|6509.5|6546.2|6520|6475.9|6450.1|0
1433944800000|2015-06-10 14:00:00|6555.8|6529.6|6567.1|6540.9|6593.6|6567.2|6514.7|6488.7|0
1434031200000|2015-06-11 14:00:00|6578.1|6551.9|6642.1|6615.5|6667.2|6640.6|6561.3|6535.1|0
1434290400000|2015-06-14 14:00:00|6594.8|6568.4|6560.3|6534.1|6597.6|6571.2|6525.5|6499.5|0
1434376800000|2015-06-15 14:00:00|6606.5|6580.1|6626.6|6600.2|6641.3|6614.7|6577.7|6551.5|0
1434463200000|2015-06-16 14:00:00|6632.9|6606.5|6693.6|6666.8|6708.6|6681.8|6608.1|6581.7|0
1434549600000|2015-06-17 14:00:00|6674.4|6647.8|6630.5|6604.1|6693.2|6666.4|6604.3|6577.9|0
1434636000000|2015-06-18 14:00:00|6633.8|6607.4|6703.4|6676.6|6737.3|6710.5|6633.8|6607.4|0
1434895200000|2015-06-21 14:00:00|6724|6697.2|6793.4|6766.2|6793.4|6766.2|6712.9|6686.1|0
1434981600000|2015-06-22 14:00:00|6882.1|6854.7|6891.1|6863.5|6924.5|6896.9|6860.6|6833.2|0
1435068000000|2015-06-23 14:00:00|6837.6|6810.4|6870.2|6842.8|6877.6|6850.2|6819.3|6792.1|0
1435154400000|2015-06-24 14:00:00|6810.6|6783.4|6813.5|6786.3|6851.4|6824|6792.9|6765.7|0
1435240800000|2015-06-25 14:00:00|6619.5|6593.1|6516.3|6490.3|6621|6594.6|6501.4|6475.4|0
1435500000000|2015-06-28 14:00:00|6386.3|6360.9|6435.3|6409.7|6435.3|6409.7|6364.6|6339.2|0
1435586400000|2015-06-29 14:00:00|6391.3|6365.7|6422.1|6396.5|6431.4|6405.8|6350.1|6324.7|0
1435672800000|2015-06-30 14:00:00|6463|6437.2|6406.4|6380.8|6474.5|6448.7|6358.7|6333.3|0
1435759200000|2015-07-01 14:00:00|6494.5|6468.5|6543.3|6517.1|6558.8|6532.6|6466.6|6440.8|0
1435845600000|2015-07-02 14:00:00|6560.4|6534.2|6522.2|6496.2|6560.4|6534.2|6464.5|6438.7|0
1436104800000|2015-07-05 14:00:00|6403.4|6377.8|6451|6425.2|6475.5|6449.7|6369.8|6344.4|0
1436191200000|2015-07-06 14:00:00|6529.4|6503.4|6532.9|6506.9|6562.6|6536.4|6491.3|6465.3|0
1436277600000|2015-07-07 14:00:00|6496.6|6470.6|6467.2|6441.4|6573.1|6546.9|6441.4|6415.6|0
1436364000000|2015-07-08 14:00:00|6380.3|6354.9|6391.1|6365.5|6432.2|6406.6|6337.9|6312.5|0
1436450400000|2015-07-09 14:00:00|6478.4|6452.6|6429.2|6403.6|6479.3|6453.5|6394.6|6369|0
1436709600000|2015-07-12 14:00:00|6421.2|6395.6|6417.5|6391.9|6482.4|6456.6|6373.5|6348.1|0
1436796000000|2015-07-13 14:00:00|6530.6|6504.6|6552.1|6525.9|6554.7|6528.5|6506.2|6480.2|0
1436882400000|2015-07-14 14:00:00|6572.5|6546.3|6634.7|6608.3|6643.6|6617|6572.5|6546.3|0
1436968800000|2015-07-15 14:00:00|6684.3|6657.7|6656|6629.4|6697.9|6671.1|6626|6599.6|0
1437055200000|2015-07-16 14:00:00|6703|6676.2|6670.7|6644.1|6703|6676.2|6640.3|6613.7|0
1437314400000|2015-07-19 14:00:00|6671.3|6644.7|6658.9|6632.3|6676.4|6649.8|6609.5|6583.1|0
1437400800000|2015-07-20 14:00:00|6715.8|6689|6685.8|6659.2|6721.8|6695|6664.9|6638.3|0
1437487200000|2015-07-21 14:00:00|6614.2|6587.8|6480.8|6455|6625.2|6598.8|6472.5|6446.7|0
1437573600000|2015-07-22 14:00:00|6482.3|6456.5|6451.6|6425.8|6506.7|6480.7|6430.7|6405.1|0
1437660000000|2015-07-23 14:00:00|6416.9|6391.3|6494.5|6468.5|6494.5|6468.5|6416.9|6391.3|0
1437919200000|2015-07-26 14:00:00|6473.2|6447.4|6505.8|6479.8|6512.8|6486.8|6422|6396.4|0
1438005600000|2015-07-27 14:00:00|6453.9|6428.1|6520.2|6494.2|6541.9|6515.7|6453.9|6428.1|0
1438092000000|2015-07-28 14:00:00|6565.8|6539.6|6562.9|6536.7|6582.4|6556.2|6514.3|6488.3|0
1438178400000|2015-07-29 14:00:00|6605.7|6579.3|6658.7|6632.1|6668.7|6642.1|6592.5|6566.1|0
1438264800000|2015-07-30 14:00:00|6665.1|6638.5|6756.9|6729.9|6782.4|6755.4|6665.1|6638.5|0
1438524000000|2015-08-02 14:00:00|6735.8|6709|6691.2|6664.4|6742.1|6715.1|6684.1|6657.5|0
1438610400000|2015-08-03 14:00:00|6684.8|6658.2|6802.2|6775|6806.3|6779.1|6684.8|6658.2|0
1438696800000|2015-08-04 14:00:00|6776.1|6749.1|6736.1|6709.3|6796.4|6769.2|6728.7|6701.9|0
1438783200000|2015-08-05 14:00:00|6730.2|6703.4|6689.1|6662.3|6762|6735|6672.2|6645.6|0
1438869600000|2015-08-06 14:00:00|6630.6|6604.2|6671.6|6645|6689|6662.2|6606.4|6580|0
1439128800000|2015-08-09 14:00:00|6660.4|6633.8|6758.7|6731.7|6781.7|6754.7|6632.8|6606.4|0
1439215200000|2015-08-10 14:00:00|6770.9|6743.9|6698.9|6672.1|6770.9|6743.9|6690.9|6664.1|0
1439301600000|2015-08-11 14:00:00|6695|6668.2|6638.4|6611.8|6752.2|6725.2|6602|6575.6|0
1439388000000|2015-08-12 14:00:00|6604.8|6578.4|6656.6|6630|6699|6672.2|6601.7|6575.3|0
1439474400000|2015-08-13 14:00:00|6675.3|6648.7|6678.4|6651.8|6722.9|6696.1|6669.8|6643.2|0
1439733600000|2015-08-16 14:00:00|6737.3|6710.5|6752.8|6725.8|6783.6|6756.6|6729.8|6703|0
1439820000000|2015-08-17 14:00:00|6765.3|6738.3|6695.6|6668.8|6795.6|6768.4|6679.9|6653.3|0
1439906400000|2015-08-18 14:00:00|6681.9|6655.3|6705.2|6678.4|6736.3|6709.5|6680|6653.4|0
1439992800000|2015-08-19 14:00:00|6670.5|6643.9|6664.5|6637.9|6695.7|6668.9|6644.2|6617.6|0
1440079200000|2015-08-20 14:00:00|6578.6|6552.4|6539.5|6513.3|6587.9|6561.7|6500.1|6474.1|0
1440338400000|2015-08-23 14:00:00|6408|6382.4|6427.9|6402.3|6460|6434.2|6371.1|6345.7|0
1440424800000|2015-08-24 14:00:00|6216.3|6191.5|6547.9|6521.7|6554.7|6528.5|6216.3|6191.5|0
1440511200000|2015-08-25 14:00:00|6444.2|6418.4|6506.1|6480.1|6542.9|6516.7|6431|6405.4|0
1440597600000|2015-08-26 14:00:00|6665.1|6638.5|6723.6|6696.8|6768.5|6741.5|6651.8|6625.2|0
1440684000000|2015-08-27 14:00:00|6784.6|6757.6|6729.4|6702.6|6784.6|6757.6|6630.4|6604|0
1440943200000|2015-08-30 14:00:00|6598.1|6571.7|6714.2|6687.4|6714.2|6687.4|6598.1|6571.7|0
1441029600000|2015-08-31 14:00:00|6665.8|6639.2|6547.5|6521.3|6687|6660.4|6531.4|6505.4|0
1441116000000|2015-09-01 14:00:00|6430.9|6405.3|6444.3|6418.5|6452.7|6426.9|6356.7|6331.3|0
1441202400000|2015-09-02 14:00:00|6474|6448.2|6358.5|6333.1|6477.6|6451.8|6350.6|6325.2|0
1441288800000|2015-09-03 14:00:00|6328.1|6302.9|6440.8|6415|6456.7|6430.9|6310.5|6285.3|0
1441548000000|2015-09-06 14:00:00|6420.6|6395|6393.7|6368.1|6436.8|6411.2|6370.7|6345.3|0
1441634400000|2015-09-07 14:00:00|6483.2|6457.4|6553.9|6527.7|6568.2|6542|6470.7|6444.9|0
1441720800000|2015-09-08 14:00:00|6619.3|6592.9|6524.6|6498.6|6632.1|6605.7|6507.3|6481.3|0
1441807200000|2015-09-09 14:00:00|6443.2|6417.4|6386.6|6361.2|6448.6|6422.8|6383.4|6358|0
1441893600000|2015-09-10 14:00:00|6368.7|6343.3|6364.6|6339.2|6424.5|6398.9|6317.1|6291.9|0
1442152800000|2015-09-13 14:00:00|6428.2|6402.6|6428.7|6403.1|6452.1|6426.3|6365.1|6339.7|0
1442239200000|2015-09-14 14:00:00|6404.3|6378.7|6359.3|6333.9|6407.2|6381.6|6342.7|6317.3|0
1442325600000|2015-09-15 14:00:00|6363.7|6338.3|6427.8|6402.2|6436.3|6410.7|6358.7|6333.3|0
1442412000000|2015-09-16 14:00:00|6519.3|6493.3|6476.1|6450.3|6539.4|6513.2|6460.3|6434.5|0
1442498400000|2015-09-17 14:00:00|6457.8|6432|6537.7|6511.7|6566.3|6540.1|6425.4|6399.8|0
1442757600000|2015-09-20 14:00:00|6445.1|6419.3|6405.5|6379.9|6445.1|6419.3|6373.4|6348|0
1442844000000|2015-09-21 14:00:00|6472.8|6447|6518.8|6492.8|6521.8|6495.8|6460|6434.2|0
1442930400000|2015-09-22 14:00:00|6483.9|6458.1|6440.6|6414.8|6518.5|6492.5|6422.3|6396.7|0
1443016800000|2015-09-23 14:00:00|6491.9|6465.9|6557.5|6531.3|6568.9|6542.7|6472.4|6446.6|0
1443103200000|2015-09-24 14:00:00|6591.3|6564.9|6589.6|6563.2|6611.4|6585|6524.6|6498.6|0
1443362400000|2015-09-27 14:00:00|6581.9|6555.7|6677.1|6650.5|6704.3|6677.5|6581.9|6555.7|0
1443448800000|2015-09-28 14:00:00|6583.9|6557.7|6507.6|6481.6|6618.1|6591.7|6505.7|6479.7|0
1443535200000|2015-09-29 14:00:00|6340.1|6314.7|6498.9|6472.9|6508|6482|6339.3|6313.9|0
1443621600000|2015-09-30 14:00:00|6502.2|6476.2|6636|6609.6|6637.7|6611.3|6502.2|6476.2|0
1443708000000|2015-10-01 14:00:00|6605.8|6579.4|6503.3|6477.3|6662.5|6635.9|6503.3|6477.3|0
1443963600000|2015-10-04 13:00:00|6597.8|6571.4|6649.5|6622.9|6653.3|6626.7|6590.8|6564.4|0
1444050000000|2015-10-05 13:00:00|6724.4|6697.6|6620.1|6593.7|6724.4|6697.6|6608.7|6582.3|0
1444136400000|2015-10-06 13:00:00|6707|6680.2|6697.8|6671|6721.8|6695|6674.4|6647.8|0
1444222800000|2015-10-07 13:00:00|6777.3|6750.3|6695.8|6669|6794.6|6767.4|6673|6646.4|0
1444309200000|2015-10-08 13:00:00|6787.8|6760.8|6785.7|6758.7|6811.7|6784.5|6775.4|6748.4|0
1444568400000|2015-10-11 13:00:00|6759.1|6732.1|6678.7|6652.1|6776.9|6749.9|6677.1|6650.5|0
1444654800000|2015-10-12 13:00:00|6681.3|6654.7|6665.4|6638.8|6702.4|6675.6|6626.9|6600.5|0
1444741200000|2015-10-13 13:00:00|6643.3|6616.7|6644.2|6617.6|6653|6626.4|6605.5|6579.1|0
1444827600000|2015-10-14 13:00:00|6649.7|6623.1|6641.1|6614.5|6667.5|6640.9|6629.5|6603.1|0
1444914000000|2015-10-15 13:00:00|6706.6|6679.8|6734.3|6707.5|6755.8|6728.8|6680.2|6653.6|0
1445173200000|2015-10-18 13:00:00|6715.5|6688.7|6678.6|6652|6729.8|6703|6647.5|6620.9|0
1445259600000|2015-10-19 13:00:00|6693.3|6666.5|6659.5|6632.9|6706|6679.2|6648|6621.4|0
1445346000000|2015-10-20 13:00:00|6663.9|6637.3|6649.2|6622.6|6683.6|6657|6601.4|6575|0
1445432400000|2015-10-21 13:00:00|6663.9|6637.3|6739.4|6712.4|6746.4|6719.4|6625.7|6599.3|0
1445518800000|2015-10-22 13:00:00|6819.1|6791.9|6869.8|6842.4|6905.7|6878.1|6817.6|6790.4|0
1445778000000|2015-10-25 13:00:00|6895.4|6867.8|6824.3|6797.1|6899.8|6872.2|6822.3|6795.1|0
1445864400000|2015-10-26 13:00:00|6861.5|6834.1|6845.3|6817.9|6882.1|6854.7|6831.8|6804.6|0
1445950800000|2015-10-27 13:00:00|6858.7|6831.3|6920.2|6892.6|6952.9|6925.1|6858.7|6831.3|0
1446037200000|2015-10-28 13:00:00|6949.9|6922.1|6924.8|6897.2|6999.3|6971.3|6920.5|6892.9|0
1446123600000|2015-10-29 13:00:00|6881.4|6854|6943.6|6915.8|6954.1|6926.3|6868.6|6841.2|0
1446382800000|2015-11-01 13:00:00|6980.4|6952.6|6910.3|6882.7|6987.1|6959.3|6892.6|6865|0
1446469200000|2015-11-02 13:00:00|6955|6927.2|6967.8|6940|6980.4|6952.6|6913.9|6886.3|0
1446555600000|2015-11-03 13:00:00|6983.3|6955.5|6944.8|6917|7034.4|7006.4|6937.8|6910.2|0
1446642000000|2015-11-04 13:00:00|6967.6|6939.8|6899|6871.4|6991.7|6963.7|6862.1|6834.7|0
1446728400000|2015-11-05 13:00:00|6965.7|6937.9|6979.6|6951.8|7004.3|6976.3|6937.8|6910.2|0
1446987600000|2015-11-08 13:00:00|6942.7|6914.9|6843.9|6816.5|6942.7|6914.9|6796.3|6769.1|0
1447074000000|2015-11-09 13:00:00|6801.2|6774|6761.4|6734.4|6801.2|6774|6705.7|6678.9|0
1447160400000|2015-11-10 13:00:00|6800|6772.8|6833.3|6806.1|6844.8|6817.4|6780.2|6753.2|0
1447246800000|2015-11-11 13:00:00|6803.3|6776.1|6772|6745|6819.4|6792.2|6759.4|6732.4|0
1447333200000|2015-11-12 13:00:00|6678.9|6652.3|6729.4|6702.6|6741.1|6714.1|6646.7|6620.1|0
1447592400000|2015-11-15 13:00:00|6648.4|6621.8|6720.3|6693.5|6721.4|6694.6|6635.4|6609|0
1447678800000|2015-11-16 13:00:00|6729.5|6702.7|6860.2|6832.8|6865.1|6837.7|6729.5|6702.7|0
1447765200000|2015-11-17 13:00:00|6849.7|6822.3|6934|6906.4|6956|6928.2|6849.7|6822.3|0
1447851600000|2015-11-18 13:00:00|6994.1|6966.1|7022.1|6994.1|7026.7|6998.7|6950.4|6922.6|0
1447938000000|2015-11-19 13:00:00|7008.1|6980.1|7000.6|6972.6|7031.3|7003.3|6976.1|6948.3|0
1448197200000|2015-11-22 13:00:00|7039.8|7011.6|7049.6|7021.4|7095.2|7066.8|7028.8|7000.8|0
1448283600000|2015-11-23 13:00:00|6999.8|6971.8|7024.5|6996.5|7050.4|7022.2|6990|6962|0
1448370000000|2015-11-24 13:00:00|6969.8|6942|6953.7|6925.9|7007.1|6979.1|6951.3|6923.5|0
1448456400000|2015-11-25 13:00:00|6935.7|6908.1|6999.7|6971.7|7039.4|7011.2|6933.8|6906.2|0
1448542800000|2015-11-26 13:00:00|7021.3|6993.3|6883.1|6855.7|7021.8|6993.8|6874.8|6847.4|0
1448802000000|2015-11-29 13:00:00|6846.2|6818.8|6815|6787.8|6871.2|6843.8|6788.7|6761.5|0
1448888400000|2015-11-30 13:00:00|6807.5|6780.3|6851.5|6824.1|6908.5|6880.9|6798.1|6770.9|0
1448974800000|2015-12-01 13:00:00|6822.1|6794.9|6841.8|6814.4|6860.1|6832.7|6773.4|6746.4|0
1449061200000|2015-12-02 13:00:00|6782.3|6755.3|6844.2|6816.8|6847.8|6820.4|6746.1|6719.1|0
1449147600000|2015-12-03 13:00:00|6749.5|6722.5|6735.8|6709|6764.9|6737.9|6709.4|6682.6|0
1449406800000|2015-12-06 13:00:00|6825.3|6798.1|6774.4|6747.4|6861.7|6834.3|6759.6|6732.6|0
1449493200000|2015-12-07 13:00:00|6759.6|6732.6|6735|6708.2|6776.7|6749.7|6726.8|6700|0
1449579600000|2015-12-08 13:00:00|6723.3|6696.5|6757.8|6730.8|6792.3|6765.1|6721|6694.2|0
1449666000000|2015-12-09 13:00:00|6734.5|6707.7|6699.1|6672.3|6741.8|6714.8|6658.6|6632|0
1449752400000|2015-12-10 13:00:00|6694.5|6667.7|6708.7|6681.9|6756.8|6729.8|6691.6|6664.8|0
1450011600000|2015-12-13 13:00:00|6644.8|6618.2|6607.4|6581|6659.6|6633|6581.3|6555.1|0
1450098000000|2015-12-14 13:00:00|6603.5|6577.1|6589.7|6563.3|6614.2|6587.8|6569.4|6543.2|0
1450184400000|2015-12-15 13:00:00|6620|6593.6|6618.7|6592.3|6711.7|6684.9|6586.7|6560.5|0
1450270800000|2015-12-16 13:00:00|6738.3|6711.5|6784.3|6757.3|6838|6810.8|6735.4|6708.6|0
1450357200000|2015-12-17 13:00:00|6744.7|6717.7|6796.3|6769.1|6816.3|6789.1|6734|6707.2|0
1450616400000|2015-12-20 13:00:00|6776.8|6749.8|6741|6714|6836.5|6809.3|6721.1|6694.3|0
1450702800000|2015-12-21 13:00:00|6866.4|6839|6785.3|6758.3|6878.6|6851.2|6750.9|6723.9|0
1450789200000|2015-12-22 13:00:00|6811|6783.8|6789.1|6761.9|6833.6|6806.4|6778.3|6751.3|0
1450875600000|2015-12-23 13:00:00|6861.3|6833.9|6874.8|6847.4|6884.2|6856.8|6824.6|6797.4|0
1451307600000|2015-12-28 13:00:00|6792.5|6765.3|6876.8|6849.4|6904.2|6876.6|6785.6|6758.6|0
1451394000000|2015-12-29 13:00:00|6956|6928.2|6933.2|6905.6|6961|6933.2|6908|6880.4|0
1451480400000|2015-12-30 13:00:00|6967.1|6939.3|6963.9|6936.1|7001.1|6973.1|6956.2|6928.4|0
1451826000000|2016-01-03 13:00:00|6934.8|6907.2|6938.4|6910.8|7019.3|6991.3|6930.3|6902.7|0
1451912400000|2016-01-04 13:00:00|6886.6|6859.2|6846.9|6819.5|6897.7|6870.1|6840.3|6812.9|0
1451998800000|2016-01-05 13:00:00|6831.3|6804.1|6860|6832.6|6868.9|6841.5|6793.2|6766|0
1452085200000|2016-01-06 13:00:00|6869.6|6842.2|6815.8|6788.6|6906.1|6878.5|6800.2|6773|0
1452171600000|2016-01-07 13:00:00|6760.7|6733.7|6796.2|6769|6845.1|6817.7|6758|6731|0
1452430800000|2016-01-10 13:00:00|6706.4|6679.6|6726.5|6699.7|6732.6|6705.8|6641.6|6615|0
1452517200000|2016-01-11 13:00:00|6745.4|6718.4|6704.7|6677.9|6791.9|6764.7|6690.9|6664.1|0
1452603600000|2016-01-12 13:00:00|6745.1|6718.1|6747|6720|6754.7|6727.7|6704.1|6677.3|0
1452690000000|2016-01-13 13:00:00|6680.1|6653.5|6719.6|6692.8|6747.7|6720.7|6655.1|6628.5|0
1452776400000|2016-01-14 13:00:00|6777.2|6750.2|6720.6|6693.8|6797.3|6770.1|6692.8|6666|0
1453035600000|2016-01-17 13:00:00|6618.6|6592.2|6657.4|6630.8|6670.4|6643.8|6613.8|6587.4|0
1453122000000|2016-01-18 13:00:00|6652.4|6625.8|6742.6|6715.6|6756.7|6729.7|6636.2|6609.8|0
1453208400000|2016-01-19 13:00:00|6769.5|6742.5|6765|6738|6852.4|6825|6751.7|6724.7|0
1453294800000|2016-01-20 13:00:00|6829.4|6802.2|6821|6793.8|6868.5|6841.1|6803.7|6776.5|0
1453381200000|2016-01-21 13:00:00|6828.8|6801.6|6863.3|6835.9|6895.5|6867.9|6818.7|6791.5|0
1453640400000|2016-01-24 13:00:00|6977.4|6949.6|6963.9|6936.1|6985|6957.2|6940.5|6912.7|0
1453813200000|2016-01-26 13:00:00|6922|6894.4|6914.7|6887.1|6960.1|6932.3|6912.1|6884.5|0
1453899600000|2016-01-27 13:00:00|6899.6|6872|6940.6|6912.8|6954.7|6926.9|6873.2|6845.8|0
1453986000000|2016-01-28 13:00:00|6963.6|6935.8|6980.7|6952.9|7058.5|7030.3|6954.2|6926.4|0
1454245200000|2016-01-31 13:00:00|7044.3|7016.1|7052.3|7024.1|7097.3|7068.9|7007.9|6979.9|0
1454331600000|2016-02-01 13:00:00|7066.4|7038.2|7006.5|6978.5|7074.3|7046.1|6993.2|6965.2|0
1454418000000|2016-02-02 13:00:00|6948.4|6920.6|6958|6930.2|6996.8|6968.8|6939.9|6912.1|0
1454504400000|2016-02-03 13:00:00|7056.7|7028.5|7115.9|7087.5|7138.2|7109.8|7026.9|6998.9|0
1454590800000|2016-02-04 13:00:00|6982.8|6955|7066.1|7037.9|7066.1|7037.9|6978|6950.2|0
1454850000000|2016-02-07 13:00:00|7073|7044.8|7139|7110.6|7155.1|7126.5|7073|7044.8|0
1454936400000|2016-02-08 13:00:00|7067|7038.8|7059.6|7031.4|7096.2|7067.8|6985.5|6957.7|0
1455022800000|2016-02-09 13:00:00|7131.5|7103.1|7062.6|7034.4|7139.7|7111.1|6958.9|6931.1|0
1455109200000|2016-02-10 13:00:00|7028|7000|6991.9|6963.9|7049.1|7020.9|6927.9|6900.3|0
1455195600000|2016-02-11 13:00:00|6894.1|6866.5|6919.5|6891.9|6947.3|6919.5|6877.2|6849.8|0
1455454800000|2016-02-14 13:00:00|6947.8|6920|6986.4|6958.6|6997|6969|6922.4|6894.8|0
1455541200000|2016-02-15 13:00:00|7057.8|7029.6|7000.7|6972.7|7072.7|7044.5|6964.1|6936.3|0
1455627600000|2016-02-16 13:00:00|7057.9|7029.7|6985.9|6958.1|7068.2|7040|6977.2|6949.4|0
1455714000000|2016-02-17 13:00:00|7052.4|7024.2|7050|7021.8|7078.8|7050.6|7029|7001|0
1455800400000|2016-02-18 13:00:00|7090.4|7062|7081.4|7053.2|7097.3|7068.9|7048.8|7020.6|0
1456059600000|2016-02-21 13:00:00|7039.8|7011.6|7065.7|7037.5|7065.7|7037.5|7023|6995|0
1456146000000|2016-02-22 13:00:00|7015.8|6987.8|7006|6978|7022.9|6994.9|6952.9|6925.1|0
1456232400000|2016-02-23 13:00:00|6977|6949.2|7015.2|6987.2|7073.9|7045.7|6971.7|6943.9|0
1456318800000|2016-02-24 13:00:00|6969.5|6941.7|6990.3|6962.3|7015.1|6987.1|6915.6|6888|0
1456405200000|2016-02-25 13:00:00|6934.8|6907.2|6998.3|6970.3|6998.5|6970.5|6934.8|6907.2|0
1456664400000|2016-02-28 13:00:00|6975.9|6948.1|7057.9|7029.7|7072.7|7044.5|6974|6946.2|0
1456750800000|2016-02-29 13:00:00|6989.8|6961.8|7010|6982|7048.3|7020.1|6981.6|6953.8|0
1456837200000|2016-03-01 13:00:00|7008.4|6980.4|6979.7|6951.9|7026.3|6998.3|6947.4|6919.6|0
1456923600000|2016-03-02 13:00:00|7014.6|6986.6|6988.2|6960.4|7023.6|6995.6|6967|6939.2|0
1457010000000|2016-03-03 13:00:00|6982.2|6954.4|6929.5|6901.9|6988.1|6960.3|6918.3|6890.7|0
1457269200000|2016-03-06 13:00:00|6923.6|6896|6911.2|6883.6|6931.4|6903.8|6881.1|6853.7|0
1457355600000|2016-03-07 13:00:00|6936.6|6909|6906.5|6878.9|6965.3|6937.5|6893.2|6865.6|0
1457442000000|2016-03-08 13:00:00|6910.7|6883.1|6904.6|6877|6910.7|6883.1|6813.5|6786.3|0
1457528400000|2016-03-09 13:00:00|6920.7|6893.1|6898.7|6871.1|6926.8|6899.2|6883.2|6855.8|0
1457614800000|2016-03-10 13:00:00|6903.5|6875.9|6929.1|6901.5|6935.9|6908.3|6903.3|6875.7|0
1457874000000|2016-03-13 13:00:00|6935.8|6908.2|6874.9|6847.5|6935.8|6908.2|6867.8|6840.4|0
1457960400000|2016-03-14 13:00:00|6865.6|6838.2|6853.7|6826.3|6880.5|6853.1|6838.1|6810.9|0
1458046800000|2016-03-15 13:00:00|6839.8|6812.4|6843.3|6815.9|6857.2|6829.8|6831.8|6804.6|0
1458133200000|2016-03-16 13:00:00|6873.3|6845.9|6891.3|6863.7|6912.9|6885.3|6863|6835.6|0
1458219600000|2016-03-17 13:00:00|6911.8|6884.2|6959|6931.2|6961.8|6934|6911.8|6884.2|0
1458478800000|2016-03-20 13:00:00|6965.7|6937.9|6940.7|6912.9|6983|6955.2|6933.5|6905.9|0
1458565200000|2016-03-21 13:00:00|6961|6933.2|6967.9|6940.1|6971.8|6944|6931.1|6903.5|0
1458651600000|2016-03-22 13:00:00|6937.7|6910.1|6927.6|6900|6937.7|6910.1|6895|6867.4|0
1458738000000|2016-03-23 13:00:00|6932.1|6904.5|7022.1|6994.1|7026.1|6998.1|6932.1|6904.5|0
1459170000000|2016-03-28 13:00:00|7037.7|7009.7|6992.4|6964.4|7056.7|7028.5|6973|6945.2|0
1459256400000|2016-03-29 13:00:00|7085|7056.8|7038.1|7010.1|7117.9|7089.5|7029.1|7001.1|0
1459342800000|2016-03-30 13:00:00|7090|7061.6|7087.7|7059.5|7123.9|7095.5|7081.4|7053.2|0
1459429200000|2016-03-31 13:00:00|6988.3|6960.5|6922.9|6895.3|6988.3|6960.5|6877.3|6849.9|0
1459692000000|2016-04-03 14:00:00|6959.1|6931.3|6964|6936.2|7048.6|7020.4|6949.3|6921.5|0
1459778400000|2016-04-04 14:00:00|6962.4|6934.6|6895.5|6867.9|6970.9|6943.1|6890.3|6862.7|0
1459864800000|2016-04-05 14:00:00|6910.9|6883.3|6905.9|6878.3|6913.1|6885.5|6871|6843.6|0
1459951200000|2016-04-06 14:00:00|6934.8|6907.2|6998.2|6970.2|7002.3|6974.3|6929|6901.4|0
1460037600000|2016-04-07 14:00:00|6978.5|6950.7|7000|6972|7026.8|6998.8|6958.5|6930.7|0
1460296800000|2016-04-10 14:00:00|6992|6964|6974.8|6947|6998.3|6970.3|6962.2|6934.4|0
1460383200000|2016-04-11 14:00:00|6940.1|6912.3|6968.6|6940.8|6970|6942.2|6926.5|6898.9|0
1460469600000|2016-04-12 14:00:00|6968.4|6940.6|6972.9|6945.1|6996.1|6968.1|6954.5|6926.7|0
1460556000000|2016-04-13 14:00:00|6940.2|6912.4|6952.4|6924.6|6964.9|6937.1|6910|6882.4|0
1460642400000|2016-04-14 14:00:00|6985.4|6957.6|7030.3|7002.3|7045.3|7017.1|6980.2|6952.4|0
1460901600000|2016-04-17 14:00:00|7035.7|7007.7|7042.3|7014.1|7061.2|7033|7020.9|6992.9|0
1460988000000|2016-04-18 14:00:00|7071|7042.8|7091.8|7063.4|7137|7108.6|7054.7|7026.5|0
1461074400000|2016-04-19 14:00:00|7111.8|7083.4|7100.3|7071.9|7131.6|7103.2|7082.6|7054.4|0
1461160800000|2016-04-20 14:00:00|7138.5|7110.1|7131.5|7103.1|7139.4|7110.8|7107.5|7079.1|0
1461247200000|2016-04-21 14:00:00|6971.7|6943.9|6995.5|6967.5|7063.1|7034.9|6970.7|6942.9|0
1461592800000|2016-04-25 14:00:00|6992.8|6964.8|7025|6997|7051.3|7023.1|6992.8|6964.8|0
1461679200000|2016-04-26 14:00:00|7047.7|7019.5|7020|6992|7122.4|7094|7020|6992|0
1461765600000|2016-04-27 14:00:00|7046.3|7018.1|7035.5|7007.5|7084.3|7056.1|7002.1|6974.1|0
1461852000000|2016-04-28 14:00:00|7027.6|6999.6|7042.3|7014.1|7083.1|7054.9|7024.2|6996.2|0
1462111200000|2016-05-01 14:00:00|7081.9|7053.7|7086.5|7058.3|7118.2|7089.8|7025.7|6997.7|0
1462197600000|2016-05-02 14:00:00|7089.2|7060.9|7231.7|7202.9|7248.6|7219.6|7076.2|7048|0
1462284000000|2016-05-03 14:00:00|7244.2|7215.2|7315.1|7285.9|7335|7305.8|7231.1|7202.3|0
1462370400000|2016-05-04 14:00:00|7321.3|7292.1|7279.1|7250.1|7325.2|7296|7227.3|7198.5|0
1462456800000|2016-05-05 14:00:00|7193.8|7165|7306|7276.8|7310|7280.8|7165.2|7136.6|0
1462716000000|2016-05-08 14:00:00|7301.1|7271.9|7338.6|7309.4|7348.3|7318.9|7292.9|7263.7|0
1462802400000|2016-05-09 14:00:00|7380.1|7350.7|7349.5|7320.1|7386.9|7357.5|7308.8|7279.6|0
1462888800000|2016-05-10 14:00:00|7378.2|7348.8|7375.4|7346|7424.7|7395.1|7337|7307.8|0
1462975200000|2016-05-11 14:00:00|7339.9|7310.5|7244.6|7215.6|7339.9|7310.5|7228.9|7200.1|0
1463061600000|2016-05-12 14:00:00|7335.6|7306.4|7310.6|7281.4|7402.5|7372.9|7302.5|7273.3|0
1463320800000|2016-05-15 14:00:00|7294.7|7265.5|7313.7|7284.5|7339.8|7310.4|7294|7264.8|0
1463407200000|2016-05-16 14:00:00|7301|7271.8|7313|7283.8|7347|7317.6|7287.3|7258.3|0
1463493600000|2016-05-17 14:00:00|7277|7248|7249.8|7220.8|7283.5|7254.5|7229.3|7200.5|0
1463580000000|2016-05-18 14:00:00|7227.6|7198.8|7232.9|7204.1|7250.2|7221.2|7207.4|7178.6|0
1463666400000|2016-05-19 14:00:00|7242.2|7213.2|7261.9|7232.9|7265.5|7236.5|7207|7178.2|0
1463925600000|2016-05-22 14:00:00|7276.6|7247.6|7225.2|7196.4|7282|7253|7218.9|7190.1|0
1464012000000|2016-05-23 14:00:00|7251.5|7222.5|7243.3|7214.3|7254.4|7225.4|7195.7|7166.9|0
1464098400000|2016-05-24 14:00:00|7253.8|7224.8|7255.7|7226.7|7291.2|7262|7244.4|7215.4|0
1464184800000|2016-05-25 14:00:00|7248.6|7219.6|7216.4|7187.6|7259.9|7230.9|7184|7155.4|0
1464271200000|2016-05-26 14:00:00|7293.2|7264|7263.2|7234.2|7329.5|7300.3|7260.4|7231.4|0
1464530400000|2016-05-29 14:00:00|7271.9|7242.9|7257.6|7228.6|7276.4|7247.4|7233.7|7204.9|0
1464616800000|2016-05-30 14:00:00|7233.7|7204.9|7253.1|7224.1|7266.1|7237.1|7192.4|7163.6|0
1464703200000|2016-05-31 14:00:00|7228.1|7199.3|7181.7|7153.1|7228.1|7199.3|7166.3|7137.7|0
1464789600000|2016-06-01 14:00:00|7177|7148.4|7156.8|7128.2|7182.8|7154.2|7148.9|7120.3|0
1464876000000|2016-06-02 14:00:00|7166.8|7138.2|7172.9|7144.3|7198.1|7169.3|7149.7|7121.1|0
1465135200000|2016-06-05 14:00:00|7169.8|7141.2|7265.1|7236.1|7296.5|7267.3|7169.8|7141.2|0
1465221600000|2016-06-06 14:00:00|7279.8|7250.8|7262.6|7233.6|7289.7|7260.5|7251.4|7222.4|0
1465308000000|2016-06-07 14:00:00|7253.7|7224.7|7279.5|7250.5|7304.4|7275.2|7253.7|7224.7|0
1465394400000|2016-06-08 14:00:00|7333.3|7304.1|7328.5|7299.3|7344.2|7314.8|7271.1|7242.1|0
1465480800000|2016-06-09 14:00:00|7306.4|7277.2|7339.1|7309.9|7349.6|7320.2|7288|7259|0
1465826400000|2016-06-13 14:00:00|7289.9|7260.7|7310.7|7281.5|7325.8|7296.6|7283.8|7254.8|0
1465912800000|2016-06-14 14:00:00|7307.3|7278.1|7273.4|7244.4|7319.3|7290.1|7258.4|7229.4|0
1465999200000|2016-06-15 14:00:00|7348|7318.6|7331.1|7301.9|7357.1|7327.7|7288.7|7259.7|0
1466085600000|2016-06-16 14:00:00|7336.9|7307.7|7313.9|7284.7|7345|7315.6|7294.7|7265.5|0
1466344800000|2016-06-19 14:00:00|7363.5|7334.1|7323.1|7293.9|7363.5|7334.1|7298.2|7269|0
1466431200000|2016-06-20 14:00:00|7337.4|7308.2|7410.9|7381.3|7410.9|7381.3|7337.4|7308.2|0
1466517600000|2016-06-21 14:00:00|7381.1|7351.7|7439|7409.4|7444.5|7414.7|7362.9|7333.5|0
1466604000000|2016-06-22 14:00:00|7418.6|7389|7435.1|7405.5|7451.4|7421.6|7398.6|7369|0
1466690400000|2016-06-23 14:00:00|7486|7456.2|7294.6|7265.4|7486|7456.2|7228.5|7199.7|0
1466949600000|2016-06-26 14:00:00|7342|7312.6|7463|7433.2|7505.6|7475.6|7341.9|7312.5|0
1467036000000|2016-06-27 14:00:00|7483.6|7453.8|7476.7|7446.9|7502.6|7472.6|7445.3|7415.5|0
1467122400000|2016-06-28 14:00:00|7402.7|7373.1|7434.4|7404.8|7434.7|7405.1|7341.1|7311.7|0
1467208800000|2016-06-29 14:00:00|7479.2|7449.4|7573.6|7543.4|7596.9|7566.5|7472.2|7442.4|0
1467295200000|2016-06-30 14:00:00|7588.6|7558.4|7613.2|7582.8|7623.7|7593.3|7580|7549.8|0
1467554400000|2016-07-03 14:00:00|7707.2|7676.4|7730.3|7699.5|7731.8|7701|7700.2|7669.4|0
1467640800000|2016-07-04 14:00:00|7724.5|7693.7|7741.8|7710.8|7746.6|7715.6|7669.1|7638.5|0
1467727200000|2016-07-05 14:00:00|7734.9|7704.1|7815.9|7784.7|7824.4|7793.2|7729|7698.2|0
1467813600000|2016-07-06 14:00:00|7688|7657.4|7744.4|7713.4|7745.6|7714.6|7631.9|7601.5|0
1467900000000|2016-07-07 14:00:00|7716.1|7685.3|7667.9|7637.3|7720.9|7690.1|7662.5|7631.9|0
1468159200000|2016-07-10 14:00:00|7690.6|7659.8|7720.9|7690.1|7764.4|7733.4|7684.4|7653.8|0
1468245600000|2016-07-11 14:00:00|7756.6|7725.6|7687.5|7656.9|7765.9|7734.9|7675.4|7644.8|0
1468332000000|2016-07-12 14:00:00|7658.5|7627.9|7690|7659.4|7707.1|7676.3|7632.2|7601.8|0
1468418400000|2016-07-13 14:00:00|7714.2|7683.4|7748.4|7717.4|7756|7725|7701.8|7671|0
1468504800000|2016-07-14 14:00:00|7717.5|7686.7|7740.9|7709.9|7760.8|7729.8|7685.3|7654.7|0
1468764000000|2016-07-17 14:00:00|7764.8|7733.8|7796.4|7765.2|7822.2|7791|7755.2|7724.2|0
1468850400000|2016-07-18 14:00:00|7794.2|7763|7909.6|7878|7914.3|7882.7|7782|7751|0
1468936800000|2016-07-19 14:00:00|7915.6|7884|7953.5|7921.7|7978.2|7946.4|7893.9|7862.3|0
1469023200000|2016-07-20 14:00:00|8009.6|7977.6|8010.4|7978.4|8017.8|7985.8|7961|7929.2|0
1469109600000|2016-07-21 14:00:00|8010.2|7978.2|7981.2|7949.4|8027|7995|7974.2|7942.4|0
1469368800000|2016-07-24 14:00:00|8027.4|7995.4|8038|8006|8050.4|8018.2|8004.5|7972.5|0
1469455200000|2016-07-25 14:00:00|8026.2|7994.2|8065|8032.8|8071.8|8039.6|8009.8|7977.8|0
1469541600000|2016-07-26 14:00:00|8068.7|8036.5|7973.5|7941.7|8087.3|8055.1|7936.3|7904.7|0
1469628000000|2016-07-27 14:00:00|7967.6|7935.8|7980.2|7948.4|8000.9|7968.9|7925.8|7894.2|0
1469714400000|2016-07-28 14:00:00|7944.5|7912.7|8062.8|8030.6|8067.1|8034.9|7943.1|7911.3|0
1469973600000|2016-07-31 14:00:00|8051.8|8019.6|8106.2|8073.8|8139.1|8106.7|8035.1|8003.1|0
1470060000000|2016-08-01 14:00:00|8106.6|8074.2|8099.4|8067|8178.1|8145.5|8091|8058.8|0
1470146400000|2016-08-02 14:00:00|8062.7|8030.5|7970.9|7939.1|8062.7|8030.5|7967.4|7935.6|0
1470232800000|2016-08-03 14:00:00|7960.8|7929|7988.8|7957|8032.1|8000.1|7952.3|7920.5|0
1470319200000|2016-08-04 14:00:00|7971.5|7939.7|7913.6|7882|7986.2|7954.4|7905.3|7873.7|0
1470578400000|2016-08-07 14:00:00|7941.6|7909.8|7903|7871.4|7978.5|7946.7|7897.3|7865.7|0
1470664800000|2016-08-08 14:00:00|7903.8|7872.2|7843.2|7811.8|7906.8|7875.2|7837.1|7805.9|0
1470751200000|2016-08-09 14:00:00|7727.8|7697|7728.7|7697.9|7763.1|7732.1|7714.1|7683.3|0
1470837600000|2016-08-10 14:00:00|7658.4|7627.8|7653.5|7622.9|7686.8|7656.2|7602.7|7572.3|0
1470924000000|2016-08-11 14:00:00|7689.6|7659|7584.4|7554.2|7706.1|7675.3|7576.5|7546.3|0
1471183200000|2016-08-14 14:00:00|7589.2|7559|7603.2|7572.8|7622.3|7591.9|7587.2|7557|0
1471269600000|2016-08-15 14:00:00|7587.2|7557|7534.6|7504.6|7587.2|7557|7530.7|7500.7|0
1471356000000|2016-08-16 14:00:00|7572.1|7541.9|7570.8|7540.6|7592.2|7561.8|7554.8|7524.6|0
1471442400000|2016-08-17 14:00:00|7557.9|7527.7|7479.5|7449.7|7557.9|7527.7|7472.1|7442.3|0
1471528800000|2016-08-18 14:00:00|7563.7|7533.5|7624.5|7594.1|7625.8|7595.4|7541.9|7511.7|0
1471788000000|2016-08-21 14:00:00|7617.2|7586.8|7638|7607.6|7672.4|7641.8|7601.6|7571.2|0
1471874400000|2016-08-22 14:00:00|7673|7642.4|7693.6|7662.8|7724.9|7694.1|7665|7634.4|0
1471960800000|2016-08-23 14:00:00|7669.1|7638.5|7680|7649.4|7700.3|7669.5|7632.1|7601.7|0
1472047200000|2016-08-24 14:00:00|7729.1|7698.3|7733.6|7702.8|7805.7|7774.5|7715|7684.2|0
1472133600000|2016-08-25 14:00:00|7759|7728|7755.6|7724.6|7784|7753|7731.8|7701|0
1472392800000|2016-08-28 14:00:00|7700.7|7669.9|7659.5|7628.9|7711.8|7681|7647.6|7617|0
1472479200000|2016-08-29 14:00:00|7722.8|7692|7713.8|7683|7727|7696.2|7672.3|7641.7|0
1472565600000|2016-08-30 14:00:00|7675.4|7644.8|7638.2|7607.8|7685.2|7654.6|7606.2|7575.8|0
1472652000000|2016-08-31 14:00:00|7648.6|7618|7586|7555.8|7679.8|7649.2|7583.6|7553.4|0
1472738400000|2016-09-01 14:00:00|7558.5|7528.3|7518.4|7488.4|7558.5|7528.3|7516.8|7486.8|0
1472997600000|2016-09-04 14:00:00|7562|7531.8|7500.3|7470.3|7623.3|7592.9|7487.9|7458.1|0
1473084000000|2016-09-05 14:00:00|7486.3|7456.5|7434.8|7405.2|7496|7466|7422.1|7392.5|0
1473170400000|2016-09-06 14:00:00|7497.4|7467.4|7417.9|7388.3|7497.4|7467.4|7392.9|7363.3|0
1473256800000|2016-09-07 14:00:00|7361.9|7332.5|7350.9|7321.5|7365.4|7336|7325|7295.8|0
1473343200000|2016-09-08 14:00:00|7312.5|7283.3|7284.4|7255.4|7333.8|7304.6|7256.9|7227.9|0
1473602400000|2016-09-11 14:00:00|7164|7135.4|7073.7|7045.5|7164|7135.4|7073.4|7045.2|0
1473688800000|2016-09-12 14:00:00|7130.2|7101.8|7034.7|7006.7|7152.4|7123.8|7021.3|6993.3|0
1473775200000|2016-09-13 14:00:00|6981.5|6953.7|6976.4|6948.6|7020.9|6992.9|6949.4|6921.6|0
1473861600000|2016-09-14 14:00:00|6903.4|6875.8|6887.5|6860.1|6916|6888.4|6844|6816.6|0
1473948000000|2016-09-15 14:00:00|6924.1|6896.5|7047.4|7019.2|7048.5|7020.3|6920.5|6892.9|0
1474207200000|2016-09-18 14:00:00|7045.1|7016.9|7067.5|7039.3|7077.5|7049.3|7043.8|7015.6|0
1474293600000|2016-09-19 14:00:00|7056.5|7028.3|7081.2|7053|7084.3|7056.1|7041.9|7013.7|0
1474380000000|2016-09-20 14:00:00|7170.1|7141.5|7136.9|7108.5|7204.8|7176|7121.1|7092.7|0
1474466400000|2016-09-21 14:00:00|7145.1|7116.5|7085.1|7056.9|7160.4|7131.8|7070.3|7042.1|0
1474552800000|2016-09-22 14:00:00|7082|7053.8|7151.4|7122.8|7163.5|7134.9|7082|7053.8|0
1474812000000|2016-09-25 14:00:00|7163.5|7134.9|7176.8|7148.2|7191.1|7162.3|7139.4|7110.8|0
1474898400000|2016-09-26 14:00:00|7134.7|7106.3|7169.7|7141.1|7170.8|7142.2|7114.3|7085.9|0
1474984800000|2016-09-27 14:00:00|7320.6|7291.4|7321.4|7292.2|7366.2|7336.8|7284.9|7255.9|0
1475071200000|2016-09-28 14:00:00|7384.7|7355.3|7348.9|7319.5|7433|7403.4|7323.4|7294.2|0
1475157600000|2016-09-29 14:00:00|7321.4|7292.2|7346.7|7317.3|7354.8|7325.4|7273.5|7244.5|0
1475413200000|2016-10-02 13:00:00|7360.1|7330.7|7372.2|7342.8|7384.7|7355.3|7341.2|7311.8|0
1475499600000|2016-10-03 13:00:00|7305.7|7276.5|7283.6|7254.6|7305.7|7276.5|7221.7|7192.9|0
1475586000000|2016-10-04 13:00:00|7212.5|7183.7|7158.1|7129.5|7212.5|7183.7|7105.7|7077.3|0
1475672400000|2016-10-05 13:00:00|7143|7114.4|7157.5|7128.9|7176.2|7147.6|7116|7087.6|0
1475758800000|2016-10-06 13:00:00|7141.9|7113.3|7093.5|7065.1|7148.5|7119.9|7071.6|7043.4|0
1476018000000|2016-10-09 13:00:00|7090.8|7062.4|7062|7033.8|7097.3|7068.9|7047.2|7019|0
1476104400000|2016-10-10 13:00:00|7080.8|7052.6|7087.2|7059|7094.1|7065.7|7036.4|7008.4|0
1476190800000|2016-10-11 13:00:00|7050.6|7022.4|7061.7|7033.5|7103.4|7075|7035|7007|0
1476277200000|2016-10-12 13:00:00|7025.5|6997.5|7098.8|7070.4|7106.3|7077.9|7021.1|6993.1|0
1476363600000|2016-10-13 13:00:00|7135.1|7106.7|7135.5|7107.1|7169.7|7141.1|7105.7|7077.3|0
1476622800000|2016-10-16 13:00:00|7121.1|7092.7|7023.9|6995.9|7121.1|7092.7|7011.6|6983.6|0
1476709200000|2016-10-17 13:00:00|7040.8|7012.6|7124.9|7096.5|7128.2|7099.8|7009.5|6981.5|0
1476795600000|2016-10-18 13:00:00|7140.6|7112|7140.1|7111.5|7185.8|7157.2|7129.5|7101.1|0
1476882000000|2016-10-19 13:00:00|7190|7161.2|7206.1|7177.3|7218.3|7189.5|7127.5|7099.1|0
1476968400000|2016-10-20 13:00:00|7204.4|7175.6|7125.5|7097.1|7205.5|7176.7|7108.7|7080.3|0
1477227600000|2016-10-23 13:00:00|7093.8|7065.4|7076.7|7048.5|7097.3|7068.9|7006.3|6978.3|0
1477314000000|2016-10-24 13:00:00|7081.8|7053.6|7110.4|7082|7151.2|7122.6|7081.8|7053.6|0
1477400400000|2016-10-25 13:00:00|7050.1|7021.9|7048.5|7020.3|7062.5|7034.3|7005.5|6977.5|0
1477486800000|2016-10-26 13:00:00|7055.7|7027.5|7049.6|7021.4|7095.7|7067.3|6999.4|6971.4|0
1477573200000|2016-10-27 13:00:00|7058.4|7030.2|7007.4|6979.4|7078.8|7050.6|6989.3|6961.3|0
1477832400000|2016-10-30 13:00:00|7025.8|6997.8|7107.2|7078.8|7124|7095.6|7025.8|6997.8|0
1477918800000|2016-10-31 13:00:00|7105.4|7077|7126.1|7097.7|7144.7|7116.1|7074.6|7046.4|0
1478005200000|2016-11-01 13:00:00|7107.3|7078.9|7153.6|7125|7175.5|7146.9|7102.6|7074.2|0
1478091600000|2016-11-02 13:00:00|7102.5|7074.1|7120.9|7092.5|7132.8|7104.4|7082.2|7054|0
1478178000000|2016-11-03 13:00:00|7056.6|7028.4|7136.2|7107.8|7149.3|7120.7|7056.6|7028.4|0
1478437200000|2016-11-06 13:00:00|7110.6|7082.2|7185.9|7157.3|7203.6|7174.8|7080.2|7052|0
1478523600000|2016-11-07 13:00:00|7202.3|7173.5|7162.4|7133.8|7214.9|7186.1|7145.8|7117.2|0
1478610000000|2016-11-08 13:00:00|7178.3|7149.7|7023.3|6995.3|7179.3|7150.7|6931.2|6903.6|0
1478696400000|2016-11-09 13:00:00|7106.6|7078.2|6996.7|6968.7|7106.6|7078.2|6928.6|6901|0
1478782800000|2016-11-10 13:00:00|6923.4|6895.8|6785.6|6758.6|6937|6909.4|6726|6699.2|0
1479042000000|2016-11-13 13:00:00|6759.1|6732.1|6740.7|6713.7|6801.7|6774.5|6705.5|6678.7|0
1479128400000|2016-11-14 13:00:00|6674.2|6647.6|6738.8|6711.8|6738.8|6711.8|6646.2|6619.6|0
1479214800000|2016-11-15 13:00:00|6758.5|6731.5|6817.5|6790.3|6832.9|6805.7|6756.2|6729.2|0
1479301200000|2016-11-16 13:00:00|6818|6790.8|6953.6|6925.8|6963.3|6935.5|6811|6783.8|0
1479387600000|2016-11-17 13:00:00|6957.5|6929.7|7001.7|6973.7|7012|6984|6955.2|6927.4|0
1479646800000|2016-11-20 13:00:00|6989.4|6961.4|6978.8|6951|6996|6968|6947.9|6920.1|0
1479733200000|2016-11-21 13:00:00|7007.6|6979.6|7122.7|7094.3|7164|7135.4|7007.6|6979.6|0
1479819600000|2016-11-22 13:00:00|7119.8|7091.4|7228.6|7199.8|7228.6|7199.8|7118.2|7089.8|0
1479906000000|2016-11-23 13:00:00|7218.4|7189.6|7218.6|7189.8|7233.7|7204.9|7194.9|7166.1|0
1479992400000|2016-11-24 13:00:00|7265.5|7236.5|7323.1|7293.9|7348.7|7319.3|7259.1|7230.1|0
1480251600000|2016-11-27 13:00:00|7340.4|7311|7331.9|7302.7|7371|7341.6|7327.5|7298.3|0
1480338000000|2016-11-28 13:00:00|7332|7302.8|7354.5|7325.1|7393.9|7364.3|7306.5|7277.3|0
1480424400000|2016-11-29 13:00:00|7339.1|7309.9|7337.5|7308.3|7366.8|7337.4|7295.6|7266.4|0
1480510800000|2016-11-30 13:00:00|7308.6|7279.4|7315.5|7286.3|7325.7|7296.5|7193.3|7164.5|0
1480597200000|2016-12-01 13:00:00|7269|7240|7279.9|7250.9|7344.7|7315.3|7255.6|7226.6|0
1480856400000|2016-12-04 13:00:00|7322.8|7293.6|7501.9|7471.9|7571.7|7541.5|7296.3|7267.1|0
1480942800000|2016-12-05 13:00:00|7493.6|7463.6|7516.9|7486.9|7532.3|7502.3|7429.4|7399.8|0
1481029200000|2016-12-06 13:00:00|7534.4|7504.4|7544.7|7514.5|7559.9|7529.7|7465|7435.2|0
1481115600000|2016-12-07 13:00:00|7525.5|7495.5|7554.1|7523.9|7572.5|7542.3|7494.4|7464.4|0
1481202000000|2016-12-08 13:00:00|7561.5|7531.3|7591.4|7561|7616.5|7586.1|7540.3|7510.1|0
1481461200000|2016-12-11 13:00:00|7598.8|7568.4|7669.1|7638.5|7724.1|7693.3|7594|7563.6|0
1481547600000|2016-12-12 13:00:00|7680.3|7649.7|7665.3|7634.7|7691|7660.2|7643.5|7612.9|0
1481634000000|2016-12-13 13:00:00|7709.8|7679|7779.4|7748.4|7789.1|7758.1|7709.8|7679|0
1481720400000|2016-12-14 13:00:00|7745.1|7714.1|7694.3|7663.5|7764.3|7733.3|7675.2|7644.6|0
1481806800000|2016-12-15 13:00:00|7649.2|7618.6|7654.5|7623.9|7692.7|7661.9|7635.1|7604.7|0
1482066000000|2016-12-18 13:00:00|7719.2|7688.4|7735.8|7705|7781.8|7750.8|7718.2|7687.4|0
1482152400000|2016-12-19 13:00:00|7843.6|7812.2|7838.2|7807|7882.7|7851.3|7816.6|7785.4|0
1482238800000|2016-12-20 13:00:00|7841.2|7809.8|7894.7|7863.1|7917.2|7885.6|7836.1|7804.9|0
1482325200000|2016-12-21 13:00:00|7871.8|7840.4|7917.8|7886.2|7923.5|7891.9|7871.6|7840.2|0
1482411600000|2016-12-22 13:00:00|7943|7911.2|7970.1|7938.3|7970.1|7938.3|7921.8|7890.2|0
1482843600000|2016-12-27 13:00:00|7964|7932.2|7971.1|7939.3|8006.4|7974.4|7919.2|7887.6|0
1482930000000|2016-12-28 13:00:00|7873.5|7842.1|7889|7857.6|7900.9|7869.3|7834.5|7803.3|0
1483016400000|2016-12-29 13:00:00|7904.7|7873.1|7921.2|7889.6|7947|7915.2|7895.2|7863.6|0
1483362000000|2017-01-02 13:00:00|7939.3|7907.7|8040.4|8008.4|8042.8|8010.6|7934.7|7903.1|0
1483448400000|2017-01-03 13:00:00|8009.8|7977.8|8003.3|7971.3|8057.4|8025.2|7981.8|7950|0
1483534800000|2017-01-04 13:00:00|8005.7|7973.7|8046.3|8014.1|8057|8024.8|7986.2|7954.4|0
1483621200000|2017-01-05 13:00:00|8056|8023.8|8060.7|8028.5|8080.9|8048.7|8044.8|8012.6|0
1483880400000|2017-01-08 13:00:00|8098|8065.6|8089.7|8057.5|8157.4|8124.8|8069|8036.8|0
1483966800000|2017-01-09 13:00:00|8032.9|8000.9|8030.9|7998.9|8046.6|8014.4|7983.8|7952|0
1484053200000|2017-01-10 13:00:00|8018.2|7986.2|8018.8|7986.8|8044.5|8012.3|7980.7|7948.9|0
1484139600000|2017-01-11 13:00:00|8075.4|8043.2|7970.6|7938.8|8075.4|8043.2|7950.3|7918.5|0
1484226000000|2017-01-12 13:00:00|7983.6|7951.8|7981.5|7949.7|8000.3|7968.3|7946.8|7915|0
1484485200000|2017-01-15 13:00:00|8033.7|8001.7|8066|8033.8|8100.3|8067.9|7996.1|7964.1|0
1484571600000|2017-01-16 13:00:00|8037.7|8005.7|8028|7996|8054.8|8022.6|8011.1|7979.1|0
1484658000000|2017-01-17 13:00:00|8004.4|7972.4|8020.8|7988.8|8025.8|7993.8|7965.5|7933.7|0
1484744400000|2017-01-18 13:00:00|7997.7|7965.7|8052.4|8020.2|8054.5|8022.3|7969.8|7938|0
1484830800000|2017-01-19 13:00:00|8073.9|8041.7|8132.4|8100|8141.3|8108.8|8059.2|8027|0
1485090000000|2017-01-22 13:00:00|8121.2|8088.8|7997.8|7965.8|8126.7|8094.3|7995.2|7963.2|0
1485176400000|2017-01-23 13:00:00|7931.1|7899.5|7974.8|7943|7975.8|7944|7874.3|7842.9|0
1485262800000|2017-01-24 13:00:00|7988.8|7957|7923.3|7891.7|7990.5|7958.7|7913.8|7882.2|0
1485435600000|2017-01-26 13:00:00|7963.6|7931.8|8007.2|7975.2|8013.7|7981.7|7959.5|7927.7|0
1485694800000|2017-01-29 13:00:00|7937.9|7906.3|7976|7944.2|7976.3|7944.5|7917.7|7886.1|0
1485781200000|2017-01-30 13:00:00|7941.1|7909.3|7983.5|7951.7|7995.7|7963.7|7906.4|7874.8|0
1485867600000|2017-01-31 13:00:00|7975.4|7943.6|8092.9|8060.5|8098.9|8066.5|7975.4|7943.6|0
1485954000000|2017-02-01 13:00:00|8015.9|7983.9|8023.9|7991.9|8035.7|8003.7|7981.6|7949.8|0
1486040400000|2017-02-02 13:00:00|8042|8009.8|8102.1|8069.7|8127.8|8095.4|8042|8009.8|0
1486299600000|2017-02-05 13:00:00|8084.4|8052.2|7960.4|7928.6|8088|8055.8|7936.8|7905.2|0
1486386000000|2017-02-06 13:00:00|7953.1|7921.3|8039.8|8007.8|8073|8040.8|7951.7|7919.9|0
1486472400000|2017-02-07 13:00:00|8032.3|8000.3|7987.6|7955.8|8035.2|8003.2|7951.7|7919.9|0
1486558800000|2017-02-08 13:00:00|8107.1|8074.7|8227.2|8194.4|8229.6|8196.8|8071.6|8039.4|0
1486645200000|2017-02-09 13:00:00|8306.1|8272.9|8354.7|8321.3|8358.8|8325.4|8234.4|8201.6|0
1486904400000|2017-02-12 13:00:00|8380.6|8347.2|8357.6|8324.2|8413.3|8379.7|8356|8322.6|0
1486990800000|2017-02-13 13:00:00|8437.7|8404.1|8429.4|8395.8|8471.9|8438.1|8399.6|8366|0
1487077200000|2017-02-14 13:00:00|8417.5|8383.9|8372.7|8339.3|8442.1|8408.3|8367.1|8333.7|0
1487163600000|2017-02-15 13:00:00|8369.2|8335.8|8265.7|8232.7|8372|8338.6|8247.6|8214.6|0
1487250000000|2017-02-16 13:00:00|8330.6|8297.4|8321.2|8288|8343.4|8310|8297.7|8264.5|0
1487509200000|2017-02-19 13:00:00|8332.7|8299.5|8322.8|8289.6|8346.7|8313.3|8297.6|8264.4|0
1487595600000|2017-02-20 13:00:00|8293.7|8260.5|8247.5|8214.5|8315.9|8282.7|8236.7|8203.9|0
1487682000000|2017-02-21 13:00:00|8337.8|8304.6|8263.3|8230.3|8337.8|8304.6|8254.2|8221.2|0
1487768400000|2017-02-22 13:00:00|8185.6|8153|8114.2|8081.8|8185.6|8153|8105.3|8072.9|0
1487854800000|2017-02-23 13:00:00|8158|8125.4|8118.8|8086.4|8171.3|8138.7|8110.9|8078.5|0
1488114000000|2017-02-26 13:00:00|8081.3|8049.1|8127.5|8095.1|8140.7|8108.3|8065.9|8033.7|0
1488200400000|2017-02-27 13:00:00|8136.4|8104|8186.6|8154|8191.1|8158.5|8115.9|8083.5|0
1488286800000|2017-02-28 13:00:00|8215.3|8182.5|8203|8170.2|8245.2|8212.2|8162.7|8130.1|0
1488373200000|2017-03-01 13:00:00|8293.1|8259.9|8292.4|8259.2|8303.3|8270.1|8231.6|8198.8|0
1488459600000|2017-03-02 13:00:00|8303.7|8270.5|8276.8|8243.8|8303.7|8270.5|8261.6|8228.6|0
1488718800000|2017-03-05 13:00:00|8218.1|8185.3|8266.7|8233.7|8266.7|8233.7|8206|8173.2|0
1488805200000|2017-03-06 13:00:00|8331.6|8298.4|8360.2|8326.8|8381.5|8348.1|8319.8|8286.6|0
1488891600000|2017-03-07 13:00:00|8266.2|8233.2|8322.6|8289.4|8329.9|8296.7|8205.4|8172.6|0
1488978000000|2017-03-08 13:00:00|8301.7|8268.5|8325.2|8292|8357.9|8324.5|8301.7|8268.5|0
1489064400000|2017-03-09 13:00:00|8402.9|8369.3|8407|8373.4|8435.8|8402.2|8347.6|8314.2|0
1489323600000|2017-03-12 13:00:00|8437.4|8403.8|8408.9|8375.3|8449|8415.2|8385.7|8352.3|0
1489410000000|2017-03-13 13:00:00|8430.3|8396.7|8327.2|8294|8439.5|8405.9|8286.2|8253.2|0
1489496400000|2017-03-14 13:00:00|8361|8327.6|8427.6|8394|8441.1|8407.5|8353.4|8320|0
1489582800000|2017-03-15 13:00:00|8457.1|8423.3|8473|8439.2|8514|8480|8437.5|8403.9|0
1489669200000|2017-03-16 13:00:00|8516.7|8482.7|8463.5|8429.7|8524.8|8490.8|8435.4|8401.8|0
1489928400000|2017-03-19 13:00:00|8462.7|8428.9|8394.7|8361.1|8473.7|8439.9|8373.3|8339.9|0
1490014800000|2017-03-20 13:00:00|8439|8405.4|8485|8451.2|8493.1|8459.1|8421.5|8387.9|0
1490101200000|2017-03-21 13:00:00|8473|8439.2|8468.5|8434.7|8501.3|8467.3|8433.7|8400.1|0
1490187600000|2017-03-22 13:00:00|8486.7|8452.9|8534.1|8500.1|8580.3|8546.1|8478.2|8444.4|0
1490274000000|2017-03-23 13:00:00|8595.2|8560.8|8577.9|8543.7|8647|8612.4|8573.4|8539.2|0
1490533200000|2017-03-26 13:00:00|8581|8546.8|8623.9|8589.5|8644.7|8610.1|8535.2|8501.2|0
1490619600000|2017-03-27 13:00:00|8580.9|8546.7|8584.7|8550.5|8644.5|8609.9|8570.8|8536.6|0
1490706000000|2017-03-28 13:00:00|8584.8|8550.6|8615.5|8581.1|8642.8|8608.2|8582.1|8547.9|0
1490792400000|2017-03-29 13:00:00|8563.7|8529.5|8621.1|8586.7|8656.2|8621.6|8561.2|8527|0
1490878800000|2017-03-30 13:00:00|8641.6|8607.2|8680.8|8646.2|8740.4|8705.6|8639.7|8605.3|0
1491141600000|2017-04-02 14:00:00|8648.7|8614.1|8617.8|8583.4|8677.3|8642.7|8606|8571.6|0
1491228000000|2017-04-03 14:00:00|8609.5|8575.1|8618|8583.6|8633.1|8598.7|8571.4|8537.2|0
1491314400000|2017-04-04 14:00:00|8632.9|8598.5|8652.3|8617.7|8682.6|8648|8631|8596.6|0
1491400800000|2017-04-05 14:00:00|8708.9|8674.1|8713.8|8679|8728.8|8694|8672.3|8637.7|0
1491487200000|2017-04-06 14:00:00|8858.9|8823.5|8859.6|8824.2|8923.7|8888.1|8812.6|8777.4|0
1491746400000|2017-04-09 14:00:00|8926.1|8890.5|8953.4|8917.6|8968.4|8932.6|8916.7|8881.1|0
1491832800000|2017-04-10 14:00:00|8895|8859.4|8888.6|8853.2|8973.1|8937.3|8864.6|8829.2|0
1491919200000|2017-04-11 14:00:00|8891.3|8855.9|8926.6|8891|8935.1|8899.5|8885.8|8850.4|0
1492005600000|2017-04-12 14:00:00|8972.7|8936.9|8895.4|8859.8|8972.7|8936.9|8895.4|8859.8|0
1492437600000|2017-04-17 14:00:00|8884.1|8848.7|8876.1|8840.7|8884.1|8848.7|8801.1|8765.9|0
1492524000000|2017-04-18 14:00:00|8811.6|8776.4|8809.9|8774.7|8827|8791.8|8774.2|8739.2|0
1492610400000|2017-04-19 14:00:00|8795.5|8760.3|8751.8|8716.8|8798.8|8763.6|8712.3|8677.5|0
1492696800000|2017-04-20 14:00:00|8964.1|8928.3|8945.5|8909.7|9001.4|8965.4|8926.1|8890.5|0
1492956000000|2017-04-23 14:00:00|8945|8909.2|8941.6|8906|9008.5|8972.5|8911.1|8875.5|0
1493128800000|2017-04-25 14:00:00|8984|8948.2|8963.5|8927.7|8992.3|8956.5|8952.2|8916.4|0
1493215200000|2017-04-26 14:00:00|8877.6|8842.2|8905.6|8870|8928.8|8893.2|8864.7|8829.3|0
1493301600000|2017-04-27 14:00:00|8969|8933.2|8923.3|8887.7|8975.1|8939.3|8923.3|8887.7|0
1493560800000|2017-04-30 14:00:00|8974.3|8938.5|9082.6|9046.4|9087.1|9050.9|8970.2|8934.4|0
1493647200000|2017-05-01 14:00:00|9121.5|9085.1|9055.1|9018.9|9121.5|9085.1|9013.6|8977.6|0
1493733600000|2017-05-02 14:00:00|9129.6|9093.2|9038|9002|9160.3|9123.7|9001.1|8965.1|0
1493820000000|2017-05-03 14:00:00|9059.6|9023.4|9148|9111.4|9170.3|9133.7|9059.6|9023.4|0
1493906400000|2017-05-04 14:00:00|9131.7|9095.3|9118.9|9082.5|9152.1|9115.5|9096.9|9060.5|0
1494165600000|2017-05-07 14:00:00|9173.6|9137|9083.2|9047|9188.1|9151.5|9074.6|9038.4|0
1494252000000|2017-05-08 14:00:00|9035.5|8999.5|9117.9|9081.5|9143|9106.6|9035.5|8999.5|0
1494338400000|2017-05-09 14:00:00|9164.1|9127.5|9161.5|9124.9|9201.2|9164.4|9140.6|9104.2|0
1494424800000|2017-05-10 14:00:00|9072|9035.8|9087|9050.8|9139.6|9103.2|9072|9035.8|0
1494511200000|2017-05-11 14:00:00|9105.4|9069|9069.7|9033.5|9149.3|9112.7|9052.6|9016.4|0
1494770400000|2017-05-14 14:00:00|9057.3|9021.1|9025.3|8989.3|9123.5|9087.1|9012|8976|0
1494856800000|2017-05-15 14:00:00|9085.3|9049.1|9053.9|9017.7|9127.6|9091.2|9047.8|9011.6|0
1494943200000|2017-05-16 14:00:00|9077.3|9041.1|9011.5|8975.5|9100.3|9063.9|9009.1|8973.1|0
1495029600000|2017-05-17 14:00:00|9015.8|8979.8|9001.9|8965.9|9041|9005|8973.9|8938.1|0
1495116000000|2017-05-18 14:00:00|9019.7|8983.7|8967.4|8931.6|9035.7|8999.7|8958.1|8922.3|0
1495375200000|2017-05-21 14:00:00|8980.9|8945.1|9059.1|9022.9|9067.1|9030.9|8960.5|8924.7|0
1495461600000|2017-05-22 14:00:00|9038.9|9002.9|9099.9|9063.5|9104.8|9068.4|9038.9|9002.9|0
1495548000000|2017-05-23 14:00:00|9085.2|9049|9016|8980|9085.2|9049|8966.3|8930.5|0
1495634400000|2017-05-24 14:00:00|9101.5|9065.1|9099.4|9063|9132.8|9096.4|9067.6|9031.4|0
1495720800000|2017-05-25 14:00:00|9155|9118.4|9139.1|9102.7|9177.4|9140.8|9127.6|9091.2|0
1495980000000|2017-05-28 14:00:00|9133.7|9097.3|9037.8|9001.8|9151.1|9114.5|9025.2|8989.2|0
1496066400000|2017-05-29 14:00:00|8996.9|8960.9|9024.2|8988.2|9055|9018.8|8996.9|8960.9|0
1496152800000|2017-05-30 14:00:00|9035.1|8999.1|9023.4|8987.4|9052.7|9016.5|9013.5|8977.5|0
1496239200000|2017-05-31 14:00:00|9122.8|9086.4|9206.6|9169.8|9216|9179.2|9122.8|9086.4|0
1496325600000|2017-06-01 14:00:00|9119.5|9083.1|9044.2|9008|9164.9|9128.3|9030.9|8994.9|0
1496584800000|2017-06-04 14:00:00|9138.1|9101.7|9035.6|8999.6|9143.4|9106.8|9025|8989|0
1496671200000|2017-06-05 14:00:00|8931|8895.4|8725.5|8690.7|8966|8930.2|8686|8651.4|0
1496757600000|2017-06-06 14:00:00|8763.2|8728.2|8696.4|8661.6|8767.5|8732.5|8661.4|8626.8|0
1496844000000|2017-06-07 14:00:00|8669.6|8635|8731.2|8696.4|8788.4|8753.4|8669.6|8635|0
1496930400000|2017-06-08 14:00:00|8716.9|8682.1|8779.3|8744.3|8789.2|8754.2|8709.5|8674.7|0
1497276000000|2017-06-12 14:00:00|8834|8798.8|8895.5|8859.9|8906.3|8870.7|8794.3|8759.1|0
1497362400000|2017-06-13 14:00:00|8924.4|8888.8|8916.4|8880.8|8983|8947.2|8890.6|8855.2|0
1497448800000|2017-06-14 14:00:00|8931.8|8896.2|8898.6|8863|8948.4|8912.6|8885.9|8850.5|0
1497535200000|2017-06-15 14:00:00|8965.2|8929.4|8966.9|8931.1|8995.4|8959.4|8943.3|8907.5|0
1497794400000|2017-06-18 14:00:00|9018.7|8982.7|9067.5|9031.3|9092.4|9056.2|9018.7|8982.7|0
1497880800000|2017-06-19 14:00:00|9032|8996|8986.9|8951.1|9058.4|9022.2|8975.1|8939.3|0
1497967200000|2017-06-20 14:00:00|9023.8|8987.8|8981.6|8945.8|9079.3|9043.1|8965|8929.2|0
1498053600000|2017-06-21 14:00:00|8951.1|8915.3|8980.3|8944.5|8997.2|8961.2|8912.9|8877.3|0
1498140000000|2017-06-22 14:00:00|8957.8|8922|8949.3|8913.5|9000.3|8964.3|8924|8888.4|0
1498399200000|2017-06-25 14:00:00|8990.9|8955.1|9012.6|8976.6|9033.4|8997.4|8968.1|8932.3|0
1498485600000|2017-06-26 14:00:00|8933.6|8898|8891|8855.6|8935.4|8899.8|8851.6|8816.2|0
1498572000000|2017-06-27 14:00:00|8814.9|8779.7|8887.7|8852.3|8904.9|8869.3|8814.9|8779.7|0
1498658400000|2017-06-28 14:00:00|8837.9|8802.7|8860.2|8824.8|8896.5|8860.9|8834.1|8798.9|0
1498744800000|2017-06-29 14:00:00|8744.5|8709.5|8708.1|8673.3|8748.4|8713.4|8692.6|8657.8|0
1499004000000|2017-07-02 14:00:00|8652.5|8617.9|8560|8525.8|8658.7|8624.1|8520.6|8486.6|0
1499090400000|2017-07-03 14:00:00|8597.1|8562.7|8634.7|8600.3|8645.4|8610.8|8590.6|8556.4|0
1499176800000|2017-07-04 14:00:00|8590|8555.8|8560.3|8526.1|8610.2|8575.8|8526.2|8492.2|0
1499263200000|2017-07-05 14:00:00|8538.1|8504.1|8620.3|8585.9|8630|8595.6|8507.2|8473.2|0
1499349600000|2017-07-06 14:00:00|8485.4|8451.6|8510.6|8476.6|8543.8|8509.6|8444.3|8410.5|0
1499608800000|2017-07-09 14:00:00|8576|8541.8|8538.4|8504.4|8609.7|8575.3|8528.1|8494.1|0
1499695200000|2017-07-10 14:00:00|8501.1|8467.1|8497.9|8463.9|8581.2|8547|8497.5|8463.5|0
1499781600000|2017-07-11 14:00:00|8454.4|8420.6|8416.3|8382.7|8464.1|8430.3|8396.6|8363|0
1499868000000|2017-07-12 14:00:00|8486.7|8452.9|8522.8|8488.8|8526.7|8492.7|8430.9|8397.3|0
1499954400000|2017-07-13 14:00:00|8525|8491|8514.6|8480.6|8570.2|8536|8503|8469|0
1500213600000|2017-07-16 14:00:00|8549.8|8515.6|8565.8|8531.6|8576.8|8542.6|8512.1|8478.1|0
1500300000000|2017-07-17 14:00:00|8500.6|8466.6|8397.6|8364|8521.4|8487.4|8362.5|8329.1|0
1500386400000|2017-07-18 14:00:00|8414.7|8381.1|8475.3|8441.5|8486.2|8452.4|8370.8|8337.4|0
1500472800000|2017-07-19 14:00:00|8472.2|8438.4|8496.7|8462.7|8504.1|8470.1|8401.2|8367.6|0
1500559200000|2017-07-20 14:00:00|8403.4|8369.8|8409.2|8375.6|8473.3|8439.5|8373.3|8339.9|0
1500818400000|2017-07-23 14:00:00|8298|8264.8|8332.3|8299.1|8381.3|8347.9|8283.5|8250.5|0
1500904800000|2017-07-24 14:00:00|8378.6|8345.2|8409.2|8375.6|8443.2|8409.4|8359.2|8325.8|0
1500991200000|2017-07-25 14:00:00|8357.1|8323.7|8377.3|8343.9|8413.6|8380|8348.7|8315.3|0
1501077600000|2017-07-26 14:00:00|8428.3|8394.7|8348.6|8315.2|8432.7|8399.1|8343.4|8310|0
1501164000000|2017-07-27 14:00:00|8241.6|8208.6|8197|8164.2|8262.9|8229.9|8176.9|8144.3|0
1501423200000|2017-07-30 14:00:00|8213.9|8181.1|8239.1|8206.3|8299.3|8266.1|8195.7|8162.9|0
1501509600000|2017-07-31 14:00:00|8227.2|8194.4|8418.8|8385.2|8446|8412.2|8221.3|8188.5|0
1501596000000|2017-08-01 14:00:00|8464.9|8431.1|8400.5|8366.9|8467.4|8433.6|8358.7|8325.3|0
1501682400000|2017-08-02 14:00:00|8383.2|8349.8|8463.9|8430.1|8469.6|8435.8|8383.2|8349.8|0
1501768800000|2017-08-03 14:00:00|8536.8|8502.8|8489.6|8455.8|8536.8|8502.8|8479.7|8445.9|0
1502028000000|2017-08-06 14:00:00|8517.7|8483.7|8454.2|8420.4|8518.4|8484.4|8442.5|8408.7|0
1502114400000|2017-08-07 14:00:00|8485.6|8451.8|8356.8|8323.4|8497.8|8463.8|8346.6|8313.2|0
1502200800000|2017-08-08 14:00:00|8411.7|8378.1|8351.9|8318.5|8415.7|8382.1|8335.1|8301.9|0
1502287200000|2017-08-09 14:00:00|8510.7|8476.7|8264.9|8231.9|8510.7|8476.7|8238.4|8205.6|0
1502373600000|2017-08-10 14:00:00|8204.4|8171.6|8279.2|8246.2|8313.5|8280.3|8196.8|8164|0
1502632800000|2017-08-13 14:00:00|8301.3|8268.1|8259.1|8226.1|8306.3|8273.1|8256.5|8223.5|0
1502719200000|2017-08-14 14:00:00|8309.5|8276.3|8327.1|8293.9|8330.6|8297.4|8292.3|8259.1|0
1502805600000|2017-08-15 14:00:00|8334.1|8300.9|8281.5|8248.5|8358.1|8324.7|8266|8233|0
1502892000000|2017-08-16 14:00:00|8294|8260.8|8211.7|8178.9|8300|8266.8|8174.9|8142.3|0
1502978400000|2017-08-17 14:00:00|8143|8110.4|8181.4|8148.8|8224.6|8191.8|8130.8|8098.4|0
1503237600000|2017-08-20 14:00:00|8138|8105.6|8129.7|8097.3|8158.8|8126.2|8036.4|8004.4|0
1503324000000|2017-08-21 14:00:00|8180.6|8148|8146.3|8113.7|8180.6|8148|8112.3|8079.9|0
1503410400000|2017-08-22 14:00:00|8101.6|8069.2|8069.9|8037.7|8101.6|8069.2|7997.5|7965.5|0
1503496800000|2017-08-23 14:00:00|8009.1|7977.1|8117.3|8084.9|8128|8095.6|8006.7|7974.7|0
1503583200000|2017-08-24 14:00:00|8192.6|8159.8|8190|8157.4|8211.2|8178.4|8172|8139.4|0
1503842400000|2017-08-27 14:00:00|8158.2|8125.6|8174.9|8142.3|8174.9|8142.3|8112.2|8079.8|0
1503928800000|2017-08-28 14:00:00|8159.2|8126.6|8214.6|8181.8|8216.5|8183.7|8150.4|8117.8|0
1504015200000|2017-08-29 14:00:00|8205.4|8172.6|8298.8|8265.6|8301.8|8268.6|8202.6|8169.8|0
1504101600000|2017-08-30 14:00:00|8343.2|8309.8|8374.2|8340.8|8376.3|8342.9|8276.5|8243.5|0
1504188000000|2017-08-31 14:00:00|8455.2|8421.4|8469.7|8435.9|8491.4|8457.6|8436.4|8402.8|0
1504447200000|2017-09-03 14:00:00|8390.3|8356.9|8370.1|8336.7|8398.3|8364.7|8306.1|8272.9|0
1504533600000|2017-09-04 14:00:00|8277.5|8244.5|8249.3|8216.3|8278.9|8245.9|8180.2|8147.6|0
1504620000000|2017-09-05 14:00:00|8248.5|8215.5|8234|8201.2|8295.9|8262.7|8200.8|8168|0
1504706400000|2017-09-06 14:00:00|8380.5|8347.1|8312.7|8279.5|8405.5|8371.9|8299.5|8266.3|0
1504792800000|2017-09-07 14:00:00|8382.3|8348.9|8404|8370.4|8457.5|8423.7|8382.3|8348.9|0
1505052000000|2017-09-10 14:00:00|8486.6|8452.8|8436.2|8402.6|8501.1|8467.1|8422.8|8389.2|0
1505138400000|2017-09-11 14:00:00|8410.4|8376.8|8355.3|8321.9|8415.5|8381.9|8333.1|8299.9|0
1505224800000|2017-09-12 14:00:00|8289.9|8256.9|8275.2|8242.2|8369.8|8336.4|8262.8|8229.8|0
1505311200000|2017-09-13 14:00:00|8243.9|8210.9|8248.8|8215.8|8283.2|8250.2|8230|8197.2|0
1505397600000|2017-09-14 14:00:00|8268.1|8235.1|8108.8|8076.4|8270|8237|8066.3|8034.1|0
1505656800000|2017-09-17 14:00:00|8223.5|8190.7|8107.4|8075|8224.6|8191.8|8098.2|8065.8|0
1505743200000|2017-09-18 14:00:00|8094.1|8061.7|8094.5|8062.1|8155.4|8122.8|8070.7|8038.5|0
1505829600000|2017-09-19 14:00:00|8003.2|7971.2|8049.2|8017|8080.8|8048.6|7998.9|7966.9|0
1505916000000|2017-09-20 14:00:00|8014|7982|7888.8|7857.4|8014|7982|7843|7811.6|0
1506002400000|2017-09-21 14:00:00|7883.9|7852.5|7936.8|7905.2|7941.6|7909.8|7859.2|7827.8|0
1506261600000|2017-09-24 14:00:00|7915.5|7883.9|7934.4|7902.8|7967.8|7936|7912.1|7880.5|0
1506348000000|2017-09-25 14:00:00|7963.2|7931.4|7951.3|7919.5|8006.5|7974.5|7945.6|7913.8|0
1506434400000|2017-09-26 14:00:00|7926.8|7895.2|7944.1|7912.3|7979.7|7947.9|7899.4|7867.8|0
1506520800000|2017-09-27 14:00:00|8069.4|8037.2|8022.5|7990.5|8074.3|8042.1|7966.4|7934.6|0
1506607200000|2017-09-28 14:00:00|8051.8|8019.6|8077.9|8045.7|8098.4|8066|8031.2|7999.2|0
1506862800000|2017-10-01 13:00:00|8096|8063.6|8132.5|8100.1|8193|8160.2|8085.1|8052.9|0
1506949200000|2017-10-02 13:00:00|8087.5|8055.3|8066.4|8034.2|8090.1|8057.9|8042|8009.8|0
1507035600000|2017-10-03 13:00:00|8001.5|7969.5|7883.7|7852.3|8006.9|7974.9|7864.3|7832.9|0
1507122000000|2017-10-04 13:00:00|7872.8|7841.4|7906|7874.4|7940|7908.4|7851.4|7820|0
1507208400000|2017-10-05 13:00:00|7909.5|7877.9|7862.4|7831|7909.5|7877.9|7853|7821.6|0
1507467600000|2017-10-08 13:00:00|7925.4|7893.8|7882.9|7851.5|7949.6|7917.8|7867.4|7836|0
1507554000000|2017-10-09 13:00:00|7915.8|7884.2|7881.9|7850.5|7926.1|7894.5|7871.7|7840.3|0
1507640400000|2017-10-10 13:00:00|7949|7917.2|7955.7|7923.9|7989.9|7958.1|7943.3|7911.5|0
1507726800000|2017-10-11 13:00:00|8011.3|7979.3|8080.8|8048.6|8101.7|8069.3|8003.4|7971.4|0
1507813200000|2017-10-12 13:00:00|8125.2|8092.8|8153.7|8121.1|8165.3|8132.7|8089.3|8057.1|0
1508072400000|2017-10-15 13:00:00|8198.7|8165.9|8185.7|8153.1|8241.1|8208.3|8184.2|8151.6|0
1508158800000|2017-10-16 13:00:00|8183.2|8150.6|8172.3|8139.7|8194.6|8161.8|8102.2|8069.8|0
1508245200000|2017-10-17 13:00:00|8271.1|8238.1|8272.1|8239.1|8308.5|8275.3|8248.9|8215.9|0
1508331600000|2017-10-18 13:00:00|8286.2|8253.2|8322.2|8289|8331|8297.8|8270.2|8237.2|0
1508418000000|2017-10-19 13:00:00|8365.6|8332.2|8466.5|8432.7|8496.8|8462.8|8358.2|8324.8|0
1508677200000|2017-10-22 13:00:00|8506.6|8472.6|8398.8|8365.2|8530.1|8496.1|8392.7|8359.1|0
1508763600000|2017-10-23 13:00:00|8407.6|8374|8496.1|8462.1|8503.4|8469.4|8404.3|8370.7|0
1508850000000|2017-10-24 13:00:00|8451.5|8417.7|8449.2|8415.4|8480.6|8446.8|8440.5|8406.9|0
1508936400000|2017-10-25 13:00:00|8442.5|8408.7|8463.2|8429.4|8473.4|8439.6|8408.1|8374.5|0
1509022800000|2017-10-26 13:00:00|8456.7|8422.9|8460.1|8426.3|8493.4|8459.4|8405.8|8372.2|0
1509282000000|2017-10-29 13:00:00|8507.4|8473.4|8481.4|8447.6|8530.5|8496.5|8471.6|8437.8|0
1509368400000|2017-10-30 13:00:00|8517.6|8483.6|8486|8452.2|8575.7|8541.5|8474.4|8440.6|0
1509454800000|2017-10-31 13:00:00|8490.4|8456.6|8506.4|8472.4|8562.2|8528|8488.1|8454.3|0
1509541200000|2017-11-01 13:00:00|8472.7|8438.9|8499.6|8465.6|8499.9|8465.9|8456.7|8422.9|0
1509627600000|2017-11-02 13:00:00|8506.7|8472.7|8541|8507|8553.8|8519.6|8494.1|8460.1|0
1509886800000|2017-11-05 13:00:00|8660|8625.4|8655|8620.4|8666.1|8631.5|8619.4|8585|0
1509973200000|2017-11-06 13:00:00|8670|8635.4|8715.3|8680.5|8727.7|8692.9|8656.8|8622.2|0
1510059600000|2017-11-07 13:00:00|8718.8|8684|8739.3|8704.5|8760.2|8725.2|8695.7|8660.9|0
1510146000000|2017-11-08 13:00:00|8755.5|8720.5|8736.2|8701.4|8794.6|8759.4|8722.7|8687.9|0
1510232400000|2017-11-09 13:00:00|8710|8675.2|8716.6|8681.8|8760.9|8725.9|8700.2|8665.4|0
1510491600000|2017-11-12 13:00:00|8705.3|8670.5|8764.5|8729.5|8772.9|8737.9|8699.2|8664.4|0
1510578000000|2017-11-13 13:00:00|8687.2|8652.6|8651.2|8616.6|8689.7|8655.1|8618.4|8584|0
1510664400000|2017-11-14 13:00:00|8642.7|8608.1|8648.9|8614.3|8691.9|8657.3|8606.1|8571.7|0
1510750800000|2017-11-15 13:00:00|8628.5|8594.1|8626.3|8591.9|8650.5|8615.9|8593.4|8559|0
1510837200000|2017-11-16 13:00:00|8596.6|8562.2|8584.2|8550|8609|8574.6|8541.5|8507.5|0
1511096400000|2017-11-19 13:00:00|8446.7|8412.9|8422.2|8388.6|8446.7|8412.9|8344.2|8310.8|0
1511182800000|2017-11-20 13:00:00|8421.7|8388.1|8486.7|8452.9|8488.4|8454.6|8418.6|8385|0
1511269200000|2017-11-21 13:00:00|8474|8440.2|8439.2|8405.6|8475.4|8441.6|8410.7|8377.1|0
1511355600000|2017-11-22 13:00:00|8446.9|8413.1|8367.2|8333.8|8450.9|8417.1|8347.7|8314.3|0
1511442000000|2017-11-23 13:00:00|8362.2|8328.8|8391.4|8358|8393.6|8360|8316.4|8283.2|0
1511701200000|2017-11-26 13:00:00|8428.6|8395|8485.4|8451.6|8511.8|8477.8|8428.6|8395|0
1511787600000|2017-11-27 13:00:00|8481.7|8447.9|8597.3|8562.9|8613.4|8579|8481.7|8447.9|0
1511874000000|2017-11-28 13:00:00|8620.1|8585.7|8738|8703.2|8799.8|8764.6|8620.1|8585.7|0
1511960400000|2017-11-29 13:00:00|8741.7|8706.9|8695.9|8661.1|8791.8|8756.8|8689.2|8654.6|0
1512046800000|2017-11-30 13:00:00|8774.6|8739.6|8761.1|8726.1|8780.2|8745.2|8697.8|8663|0
1512306000000|2017-12-03 13:00:00|8764.4|8729.4|8739.5|8704.7|8790.6|8755.6|8691.3|8656.7|0
1512392400000|2017-12-04 13:00:00|8737.8|8703|8807.2|8772|8838.7|8803.5|8725.4|8690.6|0
1512478800000|2017-12-05 13:00:00|8751.9|8716.9|8759.8|8724.8|8774.6|8739.6|8710.4|8675.6|0
1512565200000|2017-12-06 13:00:00|8799.1|8763.9|8877.9|8842.5|8904.7|8869.1|8794.9|8759.7|0
1512651600000|2017-12-07 13:00:00|8983.4|8947.6|8780.6|8745.6|9014.6|8978.6|8777.3|8742.3|0
1512910800000|2017-12-10 13:00:00|8766.7|8731.7|8786.9|8751.9|8790.5|8755.5|8716.4|8681.6|0
1512997200000|2017-12-11 13:00:00|8750.1|8715.1|8678.9|8644.3|8750.1|8715.1|8658.6|8624|0
1513083600000|2017-12-12 13:00:00|8642.6|8608|8632|8597.6|8645|8610.4|8594.5|8560.1|0
1513170000000|2017-12-13 13:00:00|8644.9|8610.3|8490.8|8457|8656.4|8621.8|8489.8|8456|0
1513256400000|2017-12-14 13:00:00|8455.3|8421.5|8409.7|8376.1|8489.4|8455.6|8404.8|8371.2|0
1513515600000|2017-12-17 13:00:00|8429.9|8396.3|8465.4|8431.6|8491.6|8457.8|8429.9|8396.3|0
1513602000000|2017-12-18 13:00:00|8462|8428.2|8485.8|8452|8504.1|8470.1|8462|8428.2|0
1513688400000|2017-12-19 13:00:00|8430.9|8397.3|8414.1|8380.5|8454.5|8420.7|8378.3|8344.9|0
1513774800000|2017-12-20 13:00:00|8375.4|8342|8353.7|8320.3|8394|8360.4|8343.4|8310|0
1513861200000|2017-12-21 13:00:00|8346.6|8313.2|8352.7|8319.3|8397.2|8363.6|8337.2|8304|0
1514293200000|2017-12-26 13:00:00|8328.3|8295.1|8373.3|8339.9|8374.4|8341|8319.2|8286|0
1514379600000|2017-12-27 13:00:00|8295.9|8262.7|8315.7|8282.5|8329.9|8296.7|8282.1|8249.1|0
1514466000000|2017-12-28 13:00:00|8301.4|8268.2|8264|8231|8303|8269.8|8237.9|8205.1|0
1514811600000|2018-01-01 13:00:00|8258.1|8225.1|8294.4|8261.2|8333.9|8300.7|8256|8223|0
1514898000000|2018-01-02 13:00:00|8261.2|8228.2|8260.7|8227.7|8287.7|8254.7|8253|8220|0
1514984400000|2018-01-03 13:00:00|8253.4|8220.4|8197.8|8165|8255.7|8222.7|8155.4|8122.8|0
1515070800000|2018-01-04 13:00:00|8166.8|8134.2|8183.3|8150.7|8194.6|8161.8|8126.1|8093.7|0
1515330000000|2018-01-07 13:00:00|8189.2|8156.6|8206.8|8174|8213.3|8180.5|8184.8|8152.2|0
1515416400000|2018-01-08 13:00:00|8189.8|8157.2|8223.2|8190.4|8240.1|8207.3|8147.7|8115.1|0
1515502800000|2018-01-09 13:00:00|8248.3|8215.3|8187.2|8154.6|8257.5|8224.5|8159.5|8126.9|0
1515589200000|2018-01-10 13:00:00|8184.5|8151.9|8118.7|8086.3|8184.5|8151.9|8110.1|8077.7|0
1515675600000|2018-01-11 13:00:00|8150.6|8118|8085.9|8053.7|8155.7|8123.1|8081.9|8049.7|0
1515934800000|2018-01-14 13:00:00|8130.2|8097.8|8090.9|8058.7|8132.1|8099.7|8063.7|8031.5|0
1516021200000|2018-01-15 13:00:00|8006.9|7974.9|7984.5|7952.7|8016|7984|7960.4|7928.6|0
1516107600000|2018-01-16 13:00:00|7977.4|7945.6|7946.8|7915|7987|7955.2|7946.8|7915|0
1516194000000|2018-01-17 13:00:00|7919.7|7888.1|7973.4|7941.6|7973.4|7941.6|7906.5|7874.9|0
1516280400000|2018-01-18 13:00:00|7973.8|7942|7917.2|7885.6|8002.4|7970.4|7914.9|7883.3|0
1516539600000|2018-01-21 13:00:00|7931.2|7899.6|7886.7|7855.3|7949.7|7917.9|7881.4|7850|0
1516626000000|2018-01-22 13:00:00|7891.6|7860|7948.8|7917|7952.5|7920.7|7854.4|7823|0
1516712400000|2018-01-23 13:00:00|7956.1|7924.3|7990.7|7958.9|8028.8|7996.8|7950.9|7919.1|0
1516798800000|2018-01-24 13:00:00|7958.6|7926.8|7879.3|7847.9|7958.6|7926.8|7859.5|7828.1|0
1517144400000|2018-01-28 13:00:00|7949.9|7918.1|7942.7|7910.9|7968.6|7936.8|7916|7884.4|0
1517230800000|2018-01-29 13:00:00|7872.1|7840.7|7861.9|7830.5|7900.8|7869.2|7848.3|7816.9|0
1517317200000|2018-01-30 13:00:00|7829.4|7798.2|7885.2|7853.8|7907.9|7876.3|7824.3|7793.1|0
1517403600000|2018-01-31 13:00:00|7979.6|7947.8|7949|7917.2|8020.4|7988.4|7935.5|7903.9|0
1517490000000|2018-02-01 13:00:00|7862.3|7830.9|7923.1|7891.5|7951.2|7919.4|7846.3|7814.9|0
1517749200000|2018-02-04 13:00:00|7898.9|7867.3|7924.2|7892.6|7983.5|7951.7|7880.9|7849.5|0
1517835600000|2018-02-05 13:00:00|7806.5|7775.3|7696.1|7665.3|7846.2|7814.8|7686.1|7655.5|0
1517922000000|2018-02-06 13:00:00|7750|7719|7666|7635.4|7761.7|7730.7|7640.9|7610.3|0
1518008400000|2018-02-07 13:00:00|7647.2|7616.6|7570.8|7540.6|7647.2|7616.6|7530.1|7500.1|0
1518094800000|2018-02-08 13:00:00|7407.5|7377.9|7466.3|7436.5|7515.9|7485.9|7376.3|7346.9|0
1518354000000|2018-02-11 13:00:00|7404.2|7374.6|7317.7|7288.5|7434.6|7405|7305|7275.8|0
1518440400000|2018-02-12 13:00:00|7347.5|7318.1|7467.9|7438.1|7472.3|7442.5|7295.6|7266.4|0
1518526800000|2018-02-13 13:00:00|7493.7|7463.7|7479.9|7450.1|7519.8|7489.8|7438.5|7408.9|0
1518613200000|2018-02-14 13:00:00|7522.2|7492.2|7581.6|7551.4|7585.5|7555.3|7520.6|7490.6|0
1518699600000|2018-02-15 13:00:00|7569.1|7538.9|7654.7|7624.1|7665.4|7634.8|7556.4|7526.2|0
1518958800000|2018-02-18 13:00:00|7716.6|7685.8|7802.3|7771.1|7828.3|7797.1|7705.5|7674.7|0
1519045200000|2018-02-19 13:00:00|7787|7756|7849.4|7818|7862.1|7830.7|7771.3|7740.3|0
1519131600000|2018-02-20 13:00:00|7822.8|7791.6|7787.4|7756.4|7834.7|7803.5|7778|7747|0
1519218000000|2018-02-21 13:00:00|7614.1|7583.7|7616.7|7586.3|7640.4|7609.8|7574.1|7543.9|0
1519304400000|2018-02-22 13:00:00|7589.4|7559.2|7664.3|7633.7|7668.9|7638.3|7566.4|7536.2|0
1519563600000|2018-02-25 13:00:00|7670.4|7639.8|7606.2|7575.8|7694.3|7663.5|7538.2|7508.2|0
1519650000000|2018-02-26 13:00:00|7624.9|7594.5|7587.4|7557.2|7636.4|7606|7543.4|7513.2|0
1519736400000|2018-02-27 13:00:00|7494.3|7464.3|7643.7|7613.1|7645.4|7614.8|7476.1|7446.3|0
1519822800000|2018-02-28 13:00:00|7612|7581.6|7534.2|7504.2|7652.8|7622.2|7512.6|7482.6|0
1519909200000|2018-03-01 13:00:00|7522.1|7492.1|7524.9|7494.9|7539.9|7509.9|7472.1|7442.3|0
1520168400000|2018-03-04 13:00:00|7436.2|7406.6|7332.7|7303.5|7437.3|7407.7|7328.6|7299.4|0
1520254800000|2018-03-05 13:00:00|7418|7388.4|7487.4|7457.6|7495.8|7465.8|7416.6|7387|0
1520341200000|2018-03-06 13:00:00|7397.5|7367.9|7426.6|7397|7428.5|7398.9|7373.8|7344.4|0
1520427600000|2018-03-07 13:00:00|7465.2|7435.4|7549|7518.8|7566.3|7536.1|7462.8|7433|0
1520514000000|2018-03-08 13:00:00|7547.8|7517.6|7594.6|7564.2|7611.5|7581.1|7527.2|7497.2|0
1520773200000|2018-03-11 13:00:00|7655.5|7624.9|7644.4|7613.8|7682.4|7651.8|7591.4|7561|0
1520859600000|2018-03-12 13:00:00|7625.1|7594.7|7637.5|7607.1|7658|7627.4|7611.9|7581.5|0
1520946000000|2018-03-13 13:00:00|7575.9|7545.7|7614.9|7584.5|7616.3|7585.9|7555.2|7525|0
1521032400000|2018-03-14 13:00:00|7600.2|7569.8|7575.8|7545.6|7655.2|7624.6|7541.1|7510.9|0
1521118800000|2018-03-15 13:00:00|7574.9|7544.7|7650.6|7620|7662.2|7631.6|7561.8|7531.6|0
1521378000000|2018-03-18 13:00:00|7676.1|7645.5|7692.4|7661.6|7726.5|7695.7|7658.3|7627.7|0
1521464400000|2018-03-19 13:00:00|7639.7|7609.3|7638.4|7608|7675|7644.4|7632.8|7602.4|0
1521550800000|2018-03-20 13:00:00|7659.2|7628.6|7564.6|7534.4|7666.9|7636.3|7554.7|7524.5|0
1521637200000|2018-03-21 13:00:00|7511.2|7481.2|7486.8|7457|7527|7497|7475.1|7445.3|0
1521723600000|2018-03-22 13:00:00|7437.6|7408|7446.1|7416.3|7487.5|7457.7|7416.2|7386.6|0
1521982800000|2018-03-25 13:00:00|7416.1|7386.5|7421.4|7391.8|7444.5|7414.7|7404.5|7374.9|0
1522069200000|2018-03-26 13:00:00|7377.4|7348|7461.9|7432.1|7470.3|7440.5|7365.7|7336.3|0
1522155600000|2018-03-27 13:00:00|7518.9|7488.9|7567.8|7537.6|7604.1|7573.7|7518.9|7488.9|0
1522242000000|2018-03-28 13:00:00|7621.8|7591.4|7557.1|7526.9|7633.2|7602.8|7552.4|7522.2|0
1522677600000|2018-04-02 14:00:00|7564|7533.8|7515.8|7485.8|7574.9|7544.7|7504|7474|0
1522764000000|2018-04-03 14:00:00|7476.9|7447.1|7488.1|7458.3|7510.2|7480.2|7443.6|7413.8|0
1522850400000|2018-04-04 14:00:00|7468.1|7438.3|7458.7|7428.9|7494.7|7464.7|7420.5|7390.9|0
1522936800000|2018-04-05 14:00:00|7425.2|7395.6|7435.7|7406.1|7458.3|7428.5|7392.7|7363.1|0
1523196000000|2018-04-08 14:00:00|7467.5|7437.7|7484|7454.2|7502.9|7472.9|7446.3|7416.5|0
1523282400000|2018-04-09 14:00:00|7447.8|7418|7457.7|7427.9|7489.1|7459.3|7442.8|7413|0
1523368800000|2018-04-10 14:00:00|7371.8|7342.4|7358.5|7329.1|7373.3|7343.9|7323.3|7294.1|0
1523455200000|2018-04-11 14:00:00|7380.3|7350.9|7366.9|7337.5|7433.1|7403.5|7340.3|7310.9|0
1523541600000|2018-04-12 14:00:00|7323.8|7294.6|7333.7|7304.5|7412.3|7382.7|7319.3|7290.1|0
1523800800000|2018-04-15 14:00:00|7350.3|7320.9|7455.2|7425.4|7457.1|7427.3|7350.3|7320.9|0
1523887200000|2018-04-16 14:00:00|7485.1|7455.3|7400.9|7371.3|7499.6|7469.6|7393.1|7363.5|0
1523973600000|2018-04-17 14:00:00|7410.8|7381.2|7380.2|7350.8|7429.8|7400.2|7374.5|7345.1|0
1524060000000|2018-04-18 14:00:00|7390.2|7360.6|7397.5|7367.9|7424.4|7394.8|7373|7343.6|0
1524146400000|2018-04-19 14:00:00|7351.3|7321.9|7340.7|7311.3|7362.5|7333.1|7325.2|7296|0
1524405600000|2018-04-22 14:00:00|7371.3|7341.9|7306|7276.8|7381.3|7351.9|7297.3|7268.1|0
1524492000000|2018-04-23 14:00:00|7343.2|7313.8|7404.7|7375.1|7435.4|7405.8|7329.9|7300.7|0
1524664800000|2018-04-25 14:00:00|7438.1|7408.5|7478.2|7448.4|7512.5|7482.5|7431.4|7401.8|0
1524751200000|2018-04-26 14:00:00|7561.6|7531.4|7654.9|7624.3|7661.8|7631.2|7559|7528.8|0
1525010400000|2018-04-29 14:00:00|7667.3|7636.7|7730.2|7699.4|7775|7744|7662.3|7631.7|0
1525096800000|2018-04-30 14:00:00|7769.9|7738.9|7785|7754|7822.9|7791.7|7750.4|7719.4|0
1525183200000|2018-05-01 14:00:00|7812.5|7781.3|7851.8|7820.4|7855.1|7823.7|7796.1|7764.9|0
1525269600000|2018-05-02 14:00:00|7821.1|7789.9|7920.3|7888.7|7946.6|7914.8|7810.6|7779.4|0
1525356000000|2018-05-03 14:00:00|7880.8|7849.4|7818.7|7787.5|7893.2|7861.6|7815.4|7784.2|0
1525615200000|2018-05-06 14:00:00|7813.8|7782.6|7821.5|7790.3|7860.6|7829.2|7802.8|7771.6|0
1525701600000|2018-05-07 14:00:00|7891.5|7859.9|7889.7|7858.3|7914.9|7883.3|7863.2|7831.8|0
1525788000000|2018-05-08 14:00:00|7889.5|7858.1|7874.3|7842.9|7891.8|7860.2|7806.7|7775.5|0
1525874400000|2018-05-09 14:00:00|7896.3|7864.7|7836.4|7805.2|7908.8|7877.2|7811.3|7780.1|0
1525960800000|2018-05-10 14:00:00|7793.7|7762.5|7788.3|7757.3|7807|7775.8|7754.3|7723.3|0
1526220000000|2018-05-13 14:00:00|7786.5|7755.5|7775.4|7744.4|7793|7761.8|7708.5|7677.7|0
1526306400000|2018-05-14 14:00:00|7767.4|7736.4|7652.3|7621.7|7771.9|7740.9|7641.6|7611|0
1526392800000|2018-05-15 14:00:00|7609.3|7578.9|7518.8|7488.8|7620.9|7590.5|7518.8|7488.8|0
1526479200000|2018-05-16 14:00:00|7522.1|7492.1|7492.3|7462.3|7529.8|7499.8|7459.3|7429.5|0
1526565600000|2018-05-17 14:00:00|7464.2|7434.4|7468.7|7438.9|7480.9|7451.1|7426.2|7396.6|0
1526824800000|2018-05-20 14:00:00|7513.4|7483.4|7560.6|7530.4|7575.7|7545.5|7503.2|7473.2|0
1526911200000|2018-05-21 14:00:00|7495.4|7465.4|7538.1|7508.1|7538.1|7508.1|7459.7|7429.9|0
1526997600000|2018-05-22 14:00:00|7555.4|7525.2|7621.8|7591.4|7628|7597.6|7539.1|7509.1|0
1527084000000|2018-05-23 14:00:00|7598.5|7568.1|7599.8|7569.4|7668.7|7638.1|7562.7|7532.5|0
1527170400000|2018-05-24 14:00:00|7631|7600.6|7634.5|7604.1|7668.2|7637.6|7620|7589.6|0
1527429600000|2018-05-27 14:00:00|7666.6|7636|7698.1|7667.3|7708.5|7677.7|7666.6|7636|0
1527516000000|2018-05-28 14:00:00|7698|7667.2|7676.3|7645.7|7713.1|7682.3|7654.1|7623.5|0
1527602400000|2018-05-29 14:00:00|7742.4|7711.4|7782.6|7751.6|7807.8|7776.6|7725.1|7694.3|0
1527688800000|2018-05-30 14:00:00|7794|7762.8|7800.2|7769|7848.1|7816.7|7756|7725|0
1527775200000|2018-05-31 14:00:00|7776.8|7745.8|7765.4|7734.4|7783.7|7752.7|7745.8|7714.8|0
1528034400000|2018-06-03 14:00:00|7674.4|7643.8|7636.9|7606.5|7684.7|7654.1|7604|7573.6|0
1528120800000|2018-06-04 14:00:00|7553.1|7522.9|7504.5|7474.5|7590.4|7560|7479|7449.2|0
1528207200000|2018-06-05 14:00:00|7562.5|7532.3|7547.4|7517.2|7586.9|7556.7|7500.8|7470.8|0
1528293600000|2018-06-06 14:00:00|7457.7|7427.9|7536.2|7506.2|7558.9|7528.7|7457.7|7427.9|0
1528380000000|2018-06-07 14:00:00|7504.4|7474.4|7543.1|7512.9|7567.6|7537.4|7496.6|7466.6|0
1528725600000|2018-06-11 14:00:00|7458.9|7429.1|7450.8|7421|7524.1|7494.1|7417.8|7388.2|0
1528812000000|2018-06-12 14:00:00|7496.3|7466.3|8061.8|8029.6|8098.3|8065.9|7490.1|7460.1|0
1528898400000|2018-06-13 14:00:00|7965.1|7933.3|7963.8|7932|7988.1|7956.3|7932.8|7901.2|0
1528984800000|2018-06-14 14:00:00|8006.5|7974.5|8083.2|8051|8104.1|8071.7|7994.7|7962.7|0
1529244000000|2018-06-17 14:00:00|8139.5|8107.1|8125.3|8092.9|8139.5|8107.1|8074.4|8042.2|0
1529330400000|2018-06-18 14:00:00|8159.1|8126.5|8107.4|8075|8160.1|8127.5|8099.4|8067|0
1529416800000|2018-06-19 14:00:00|8153.7|8121.1|8142|8109.4|8218.1|8185.3|8125.4|8093|0
1529503200000|2018-06-20 14:00:00|8201.9|8169.1|8147|8114.4|8217.7|8184.9|8146.6|8114|0
1529589600000|2018-06-21 14:00:00|8159.9|8127.3|8098.9|8066.5|8160.6|8128|8097.2|8064.8|0
1529848800000|2018-06-24 14:00:00|8125.6|8093.2|8122|8089.6|8165.2|8132.6|8112.4|8080|0
1529935200000|2018-06-25 14:00:00|8138.6|8106.2|8165.7|8133.1|8196.7|8163.9|8138.6|8106.2|0
1530021600000|2018-06-26 14:00:00|8214.7|8181.9|8164.9|8132.3|8245.1|8212.1|8152.4|8119.8|0
1530108000000|2018-06-27 14:00:00|8089.3|8057.1|8146.2|8113.6|8170.7|8138.1|8089.3|8057.1|0
1530194400000|2018-06-28 14:00:00|8203|8170.2|8224.3|8191.5|8269.5|8236.5|8183.9|8151.3|0
1530453600000|2018-07-01 14:00:00|8229.1|8196.3|8198.7|8165.9|8263.2|8230.2|8195.7|8162.9|0
1530540000000|2018-07-02 14:00:00|8247.8|8214.8|8304.2|8271|8345.5|8312.1|8228.3|8195.5|0
1530626400000|2018-07-03 14:00:00|8320.5|8287.3|8319.3|8286.1|8347.2|8313.8|8299.7|8266.5|0
1530712800000|2018-07-04 14:00:00|8356.6|8323.2|8403.6|8370|8418.7|8385.1|8351.2|8317.8|0
1530799200000|2018-07-05 14:00:00|8425.3|8391.7|8466.8|8433|8486.5|8452.7|8404|8370.4|0
1531058400000|2018-07-08 14:00:00|8460.3|8426.5|8438.6|8405|8491.1|8457.3|8417.9|8384.3|0
1531144800000|2018-07-09 14:00:00|8347.9|8314.5|8315.1|8281.9|8354.1|8320.7|8299.1|8265.9|0
1531231200000|2018-07-10 14:00:00|8240.9|8208.1|7999.4|7967.4|8241.6|8208.6|7986.9|7955.1|0
1531317600000|2018-07-11 14:00:00|8037.4|8005.4|8028.9|7996.9|8076.8|8044.6|7996.4|7964.4|0
1531404000000|2018-07-12 14:00:00|8028|7996|8027.4|7995.4|8068.1|8035.9|7981.2|7949.4|0
1531663200000|2018-07-15 14:00:00|8063.7|8031.5|8039.3|8007.3|8071.9|8039.7|8014.6|7982.6|0
1531749600000|2018-07-16 14:00:00|7936.5|7904.9|7936.1|7904.5|8020.3|7988.3|7907.1|7875.5|0
1531836000000|2018-07-17 14:00:00|7926|7894.4|7989.2|7957.4|7992.1|7960.1|7922.6|7891|0
1531922400000|2018-07-18 14:00:00|7923.1|7891.5|7965.3|7933.5|7975.3|7943.5|7896.9|7865.3|0
1532008800000|2018-07-19 14:00:00|7993.2|7961.2|8009.2|7977.2|8024.6|7992.6|7983.7|7951.9|0
1532268000000|2018-07-22 14:00:00|7962.5|7930.7|7939.8|7908.2|7981.2|7949.4|7916.8|7885.2|0
1532354400000|2018-07-23 14:00:00|7934.3|7902.7|7940.1|7908.5|7968.2|7936.4|7897.7|7866.1|0
1532440800000|2018-07-24 14:00:00|7972.7|7940.9|7915.1|7883.5|8007.1|7975.1|7894.6|7863|0
1532527200000|2018-07-25 14:00:00|7877.5|7846.1|7934.8|7903.2|7959.1|7927.3|7861.9|7830.5|0
1532613600000|2018-07-26 14:00:00|8024.9|7992.9|8057|8024.8|8069|8036.8|8012.5|7980.5|0
1532872800000|2018-07-29 14:00:00|8024.1|7992.1|8032.6|8000.6|8051.2|8019|8000.5|7968.5|0
1532959200000|2018-07-30 14:00:00|8083.3|8051.1|8114.7|8082.3|8128.5|8096.1|8069.3|8037.1|0
1533045600000|2018-07-31 14:00:00|8089.4|8057.2|8072.3|8040.1|8100.3|8067.9|8051.2|8019|0
1533132000000|2018-08-01 14:00:00|8063.5|8031.3|8068.7|8036.5|8086.8|8054.6|8037.6|8005.6|0
1533218400000|2018-08-02 14:00:00|8112.6|8080.2|8096.1|8063.7|8114|8081.6|8058.6|8026.4|0
1533477600000|2018-08-05 14:00:00|8142.2|8109.6|8136.5|8104.1|8164.5|8131.9|8102.3|8069.9|0
1533564000000|2018-08-06 14:00:00|8103.1|8070.7|8145.3|8112.7|8153|8120.4|8073.9|8041.7|0
1533650400000|2018-08-07 14:00:00|8134.9|8102.5|8117.8|8085.4|8152.2|8119.6|8098.3|8065.9|0
1533736800000|2018-08-08 14:00:00|7917.8|7886.2|7965.9|7934.1|7983.9|7952.1|7901.8|7870.2|0
1533823200000|2018-08-09 14:00:00|7885.4|7854|7893.5|7861.9|7949.6|7917.8|7878.2|7846.8|0
1534082400000|2018-08-12 14:00:00|7898.3|7866.7|7913.6|7882|7930.6|7899|7855.9|7824.5|0
1534168800000|2018-08-13 14:00:00|7973.8|7942|8007.6|7975.6|8026.7|7994.7|7973.8|7942|0
1534255200000|2018-08-14 14:00:00|8066.1|8033.9|8126.1|8093.7|8132.3|8099.9|8045.2|8013|0
1534341600000|2018-08-15 14:00:00|8123|8090.6|8086.2|8054|8182.8|8150.2|8081.6|8049.4|0
1534428000000|2018-08-16 14:00:00|8144.2|8111.6|8144.6|8112|8186.8|8154.2|8130.1|8097.7|0
1534687200000|2018-08-19 14:00:00|8202.6|8169.8|8206.1|8173.3|8236.7|8203.9|8167|8134.4|0
1534773600000|2018-08-20 14:00:00|8184.2|8151.6|8140.4|8108|8193.3|8160.5|8089.1|8056.9|0
1534860000000|2018-08-21 14:00:00|8018.9|7986.9|7987.7|7955.9|8041.2|8009|7983.8|7952|0
1534946400000|2018-08-22 14:00:00|7931.3|7899.7|7766.1|7735.1|7931.3|7899.7|7746.9|7715.9|0
1535032800000|2018-08-23 14:00:00|7815.3|7784.1|7840.4|7809.2|7868.2|7836.8|7788.1|7757.1|0
1535292000000|2018-08-26 14:00:00|7835.7|7804.5|7870.1|7838.7|7883.9|7852.5|7835.7|7804.5|0
1535378400000|2018-08-27 14:00:00|7915.5|7883.9|7952.9|7921.1|7955.7|7923.9|7895|7863.4|0
1535464800000|2018-08-28 14:00:00|7965.6|7933.8|7991|7959.1|8003|7971|7948.6|7916.8|0
1535551200000|2018-08-29 14:00:00|8030.5|7998.5|8042.5|8010.3|8060.5|8028.3|8024.6|7992.6|0
1535637600000|2018-08-30 14:00:00|8003.5|7971.5|8039|8007|8064.5|8032.3|7991.5|7959.5|0
1535896800000|2018-09-02 14:00:00|7996.8|7964.8|7995.2|7963.2|8018.8|7986.8|7976.6|7944.8|0
1535983200000|2018-09-03 14:00:00|7966.3|7934.5|7924.6|7893|7975.1|7943.3|7910.4|7878.8|0
1536069600000|2018-09-04 14:00:00|7886.2|7854.8|7840.7|7809.4|7887.5|7856.1|7781.3|7750.3|0
1536156000000|2018-09-05 14:00:00|7819|7787.8|7733.7|7702.9|7823|7791.8|7718.4|7687.6|0
1536242400000|2018-09-06 14:00:00|7698|7667.2|7720.5|7689.7|7729.4|7698.6|7679.3|7648.7|0
1536501600000|2018-09-09 14:00:00|7721.1|7690.3|7760.1|7729.1|7788.3|7757.3|7689.4|7658.8|0
1536588000000|2018-09-10 14:00:00|7747.2|7716.2|7739.1|7708.3|7768.7|7737.7|7719.8|7689|0
1536674400000|2018-09-11 14:00:00|7753.6|7722.6|7737.9|7707.1|7780|7749|7732.4|7701.6|0
1536760800000|2018-09-12 14:00:00|7615.5|7585.1|7569.3|7539.1|7659.6|7629|7561.4|7531.2|0
1536847200000|2018-09-13 14:00:00|7592.7|7562.3|7590.4|7560|7609.7|7579.3|7579.7|7549.5|0
1537106400000|2018-09-16 14:00:00|7619.5|7589.1|7682.1|7651.5|7699.3|7668.5|7613.4|7583|0
1537192800000|2018-09-17 14:00:00|7686.6|7656|7735.9|7705.1|7763.1|7732.1|7673.3|7642.7|0
1537279200000|2018-09-18 14:00:00|7755.2|7724.2|7717.9|7687.1|7762|7731|7702.8|7672|0
1537365600000|2018-09-19 14:00:00|7701.5|7670.7|7677|7646.4|7701.5|7670.7|7603.7|7573.3|0
1537452000000|2018-09-20 14:00:00|7674|7643.4|7654.1|7623.5|7693.7|7662.9|7645.3|7614.7|0
1537711200000|2018-09-23 14:00:00|7640.7|7610.1|7662.8|7632.2|7672.3|7641.7|7620.5|7590.1|0
1537797600000|2018-09-24 14:00:00|7650.3|7619.7|7664.1|7633.5|7674.8|7644.2|7643.4|7612.8|0
1537884000000|2018-09-25 14:00:00|7722.7|7691.9|7730.5|7699.7|7782.5|7751.5|7708.1|7677.3|0
1537970400000|2018-09-26 14:00:00|7727.3|7696.5|7663.3|7632.7|7736.7|7705.9|7650.9|7620.3|0
1538056800000|2018-09-27 14:00:00|7720.3|7689.5|7757.3|7726.3|7768.5|7737.5|7715.4|7684.6|0
1538316000000|2018-09-30 14:00:00|7721.8|7691|7722.8|7692|7763.7|7732.7|7701.4|7670.6|0
1538402400000|2018-10-01 14:00:00|7702.1|7671.3|7711.8|7681|7728.5|7697.7|7611.3|7580.9|0
1538488800000|2018-10-02 14:00:00|7739.1|7708.3|7814.3|7783.1|7815.9|7784.7|7722.3|7691.5|0
1538575200000|2018-10-03 14:00:00|7804.5|7773.3|7788.7|7757.7|7851.8|7820.4|7777.4|7746.4|0
1538661600000|2018-10-04 14:00:00|7791.8|7760.6|7826.6|7795.4|7847.7|7816.3|7788.8|7757.8|0
1538917200000|2018-10-07 13:00:00|7823.4|7792.2|7775.8|7744.8|7863.5|7832.1|7760.5|7729.5|0
1539003600000|2018-10-08 13:00:00|7717.4|7686.6|7792.8|7761.6|7809.1|7777.9|7699.1|7668.3|0
1539090000000|2018-10-09 13:00:00|7777.2|7746.2|7696.3|7665.5|7777.2|7746.2|7675.1|7644.5|0
1539176400000|2018-10-10 13:00:00|7625|7594.6|7624.3|7593.9|7649.8|7619.2|7578.9|7548.7|0
1539262800000|2018-10-11 13:00:00|7523.1|7493.1|7527.6|7497.6|7569.4|7539.2|7500|7470|0
1539522000000|2018-10-14 13:00:00|7377.5|7348.1|7451.1|7421.3|7458.3|7428.5|7357.3|7327.9|0
1539608400000|2018-10-15 13:00:00|7453.8|7424|7519.7|7489.7|7530.3|7500.3|7453.3|7423.5|0
1539694800000|2018-10-16 13:00:00|7555.9|7525.7|7569.2|7539|7589.3|7559.1|7551.7|7521.5|0
1539781200000|2018-10-17 13:00:00|7576.7|7546.5|7587.7|7557.5|7608|7577.6|7553.6|7523.4|0
1539867600000|2018-10-18 13:00:00|7525.3|7495.3|7634.8|7604.4|7643.5|7612.9|7495.2|7465.2|0
1540126800000|2018-10-21 13:00:00|7629|7598.6|7625.5|7595.1|7653|7622.4|7621.2|7590.8|0
1540213200000|2018-10-22 13:00:00|7516.1|7486.1|7473.6|7443.8|7519.8|7489.8|7466.3|7436.5|0
1540299600000|2018-10-23 13:00:00|7488.2|7458.4|7455.8|7426|7523|7493|7453|7423.2|0
1540386000000|2018-10-24 13:00:00|7359.5|7330.1|7322.8|7293.6|7365.5|7336.1|7289|7260|0
1540472400000|2018-10-25 13:00:00|7227.9|7199.1|7230.6|7201.8|7245.4|7216.4|7190|7161.2|0
1540731600000|2018-10-28 13:00:00|7243.4|7214.4|7370.1|7340.7|7401|7371.4|7233.7|7204.9|0
1540818000000|2018-10-29 13:00:00|7301.5|7272.3|7351.9|7322.5|7375.4|7346|7298.7|7269.5|0
1540904400000|2018-10-30 13:00:00|7385.6|7356.2|7391.9|7362.3|7447.6|7417.8|7364.5|7335.1|0
1540990800000|2018-10-31 13:00:00|7394|7364.4|7418.4|7388.8|7454.9|7425.1|7381|7351.6|0
1541077200000|2018-11-01 13:00:00|7340.3|7310.9|7394.7|7365.1|7413.7|7384.1|7325.4|7296.2|0
1541336400000|2018-11-04 13:00:00|7375.8|7346.4|7430|7400.4|7440.7|7410.9|7365.9|7336.5|0
1541422800000|2018-11-05 13:00:00|7422.7|7393.1|7458.4|7428.6|7460.5|7430.7|7386|7356.6|0
1541509200000|2018-11-06 13:00:00|7440.1|7410.3|7415.8|7386.2|7453.5|7423.7|7339.9|7310.5|0
1541595600000|2018-11-07 13:00:00|7171.9|7143.3|7131.7|7103.3|7171.9|7143.3|7076.9|7048.7|0
1541682000000|2018-11-08 13:00:00|7147.7|7119.1|7220.1|7191.3|7271.4|7242.4|7147.7|7119.1|0
1541941200000|2018-11-11 13:00:00|7293|7263.8|7356.8|7327.4|7367.4|7338|7276.6|7247.6|0
1542027600000|2018-11-12 13:00:00|7390.9|7361.3|7403.9|7374.3|7442.1|7412.3|7383.7|7354.3|0
1542114000000|2018-11-13 13:00:00|7445|7415.2|7334.6|7305.4|7469.5|7439.7|7323.4|7294.2|0
1542200400000|2018-11-14 13:00:00|7347.4|7318|7329.3|7300.1|7375|7345.6|7274.7|7245.7|0
1542286800000|2018-11-15 13:00:00|7297.3|7268.1|7345.4|7316|7348.8|7319.4|7274.5|7245.5|0
1542546000000|2018-11-18 13:00:00|7324.2|7295|7240|7211|7329.7|7300.5|7223.4|7194.6|0
1542632400000|2018-11-19 13:00:00|7237|7208.2|7233.6|7204.8|7251.1|7222.1|7199|7170.2|0
1542718800000|2018-11-20 13:00:00|7237.6|7208.8|7218.6|7189.8|7243.2|7214.2|7142.5|7113.9|0
1542805200000|2018-11-21 13:00:00|7240.9|7211.9|7291.9|7262.7|7297.5|7268.3|7182|7153.4|0
1542891600000|2018-11-22 13:00:00|7311|7281.8|7363.7|7334.3|7377.7|7348.3|7287.2|7258.2|0
1543150800000|2018-11-25 13:00:00|7304.6|7275.4|7341.4|7312|7362.3|7332.9|7286.5|7257.5|0
1543237200000|2018-11-26 13:00:00|7278.7|7249.7|7399.3|7369.7|7413.5|7383.9|7256.2|7227.2|0
1543323600000|2018-11-27 13:00:00|7418.6|7389|7413.9|7384.3|7452.9|7423.1|7396.1|7366.5|0
1543410000000|2018-11-28 13:00:00|7384.5|7355.1|7388.6|7359.2|7412.4|7382.8|7365.4|7336|0
1543496400000|2018-11-29 13:00:00|7268.3|7239.3|7263.1|7234.1|7291.2|7262|7188.3|7159.7|0
1543755600000|2018-12-02 13:00:00|7352.6|7323.2|7356.7|7327.3|7379.7|7350.3|7307.1|7277.9|0
1543842000000|2018-12-03 13:00:00|7346.4|7317|7278.7|7249.7|7354.7|7325.3|7273.8|7244.8|0
1543928400000|2018-12-04 13:00:00|7283.1|7254.1|7379.9|7350.5|7382|7352.6|7254.3|7225.3|0
1544014800000|2018-12-05 13:00:00|7422.1|7392.5|7439.1|7409.5|7482.5|7452.7|7369.8|7340.4|0
1544101200000|2018-12-06 13:00:00|7525.9|7495.9|7531.8|7501.8|7544.2|7514|7449.7|7419.9|0
1544360400000|2018-12-09 13:00:00|7509.1|7479.1|7390.9|7361.3|7509.1|7479.1|7342.2|7312.8|0
1544446800000|2018-12-10 13:00:00|7390.5|7360.9|7341.2|7311.8|7409.1|7379.5|7267|7238|0
1544533200000|2018-12-11 13:00:00|7377.6|7348.2|7449.5|7419.7|7462.2|7432.4|7365.8|7336.4|0
1544619600000|2018-12-12 13:00:00|7411.4|7381.8|7330.3|7301.1|7416.7|7387.1|7304.6|7275.4|0
1544706000000|2018-12-13 13:00:00|7364.9|7335.5|7336.5|7307.3|7377.4|7348|7282.2|7253.2|0
1544965200000|2018-12-16 13:00:00|7394.1|7364.5|7461|7431.2|7491.4|7461.4|7362.4|7333|0
1545051600000|2018-12-17 13:00:00|7451|7421.2|7420.6|7391|7451|7421.2|7380.3|7350.9|0
1545138000000|2018-12-18 13:00:00|7333.6|7304.4|7289.1|7260.1|7334.2|7305|7258|7229|0
1545224400000|2018-12-19 13:00:00|7311.6|7282.4|7380.8|7351.4|7465.5|7435.7|7311.6|7282.4|0
1545310800000|2018-12-20 13:00:00|7443.6|7413.8|7287.5|7258.5|7448.4|7418.6|7244.1|7215.1|0
1545570000000|2018-12-23 13:00:00|7224.8|7196|7241.3|7212.3|7290.5|7261.3|7222|7193.2|0
1545829200000|2018-12-26 13:00:00|7327.4|7298.2|7414.1|7384.5|7455|7425.2|7281.4|7252.4|0
1545915600000|2018-12-27 13:00:00|7396|7366.4|7396.5|7366.9|7426.6|7397|7359.1|7329.7|0
1546174800000|2018-12-30 13:00:00|7457.1|7427.3|7430.4|7400.8|7478.6|7448.8|7400.4|7370.8|0
1546347600000|2019-01-01 13:00:00|7400.4|7370.8|7351.6|7322.2|7457.7|7427.9|7347.1|7317.7|0
1546434000000|2019-01-02 13:00:00|7396.4|7366.8|7436.2|7406.6|7495.5|7465.5|7388.3|7358.9|0
1546520400000|2019-01-03 13:00:00|7451.2|7421.4|7544.9|7514.7|7571.3|7541.1|7443.1|7413.3|0
1546779600000|2019-01-06 13:00:00|7620.8|7590.4|7596.4|7566|7668.6|7638|7542.1|7511.9|0
1546866000000|2019-01-07 13:00:00|7569|7538.8|7663|7632.4|7688.5|7657.9|7524|7494|0
1546952400000|2019-01-08 13:00:00|7663.6|7633|7666.6|7636|7724|7693.2|7645.5|7614.9|0
1547038800000|2019-01-09 13:00:00|7656|7625.4|7714.4|7683.6|7717.7|7686.9|7651.5|7620.9|0
1547125200000|2019-01-10 13:00:00|7786.9|7755.9|7779.7|7748.7|7806.3|7775.1|7749.4|7718.4|0
1547384400000|2019-01-13 13:00:00|7800.9|7769.7|7768.1|7737.1|7817|7785.8|7755.3|7724.3|0
1547470800000|2019-01-14 13:00:00|7765.6|7734.6|7753.3|7722.3|7791.9|7760.7|7724.7|7693.9|0
1547557200000|2019-01-15 13:00:00|7701.6|7670.8|7732.3|7701.5|7761.6|7730.6|7667.4|7636.8|0
1547643600000|2019-01-16 13:00:00|7642.1|7611.5|7652.7|7622.1|7675.8|7645.2|7612.5|7582.1|0
1547730000000|2019-01-17 13:00:00|7673.2|7642.6|7688.9|7658.3|7734.6|7703.8|7641.5|7610.9|0
1547989200000|2019-01-20 13:00:00|7679|7648.4|7694.6|7663.8|7750.6|7719.6|7657.3|7626.7|0
1548075600000|2019-01-21 13:00:00|7717.3|7686.5|7687.2|7656.6|7748.7|7717.7|7681.4|7650.8|0
1548162000000|2019-01-22 13:00:00|7736.4|7705.6|7725.4|7694.6|7768.6|7737.6|7717.6|7686.8|0
1548248400000|2019-01-23 13:00:00|7707.2|7676.4|7789.7|7758.7|7796.3|7765.1|7707.2|7676.4|0
1548334800000|2019-01-24 13:00:00|7810.4|7779.2|7915.4|7883.8|7936.8|7905.2|7793.6|7762.4|0
1548680400000|2019-01-28 13:00:00|7845.8|7814.4|7932.8|7901.2|7951.8|7920|7819.8|7788.6|0
1548766800000|2019-01-29 13:00:00|7925|7893.4|7905.7|7874.1|7946.2|7914.4|7901.5|7869.9|0
1548853200000|2019-01-30 13:00:00|7911.1|7879.5|7881.1|7849.7|7922.1|7890.5|7881.1|7849.7|0
1548939600000|2019-01-31 13:00:00|7920|7888.4|7926|7894.4|7995.9|7963.9|7912.4|7880.8|0
1549198800000|2019-02-03 13:00:00|7964.5|7932.7|8071.2|8039|8081.7|8049.5|7934.5|7902.9|0
1549285200000|2019-02-04 13:00:00|8043.7|8011.5|8128.6|8096.2|8151.7|8119.1|8042.1|8009.9|0
1549371600000|2019-02-05 13:00:00|8058.9|8026.7|8089.8|8057.6|8130.4|8098|8049.9|8017.7|0
1549458000000|2019-02-06 13:00:00|8062.9|8030.7|7956|7924.2|8065|8032.8|7924|7892.4|0
1549544400000|2019-02-07 13:00:00|7981.9|7950.1|7961.6|7929.8|8014.9|7982.9|7925.1|7893.5|0
1549803600000|2019-02-10 13:00:00|7853.9|7822.5|7945.4|7913.6|7945.4|7913.6|7846.3|7814.9|0
1549890000000|2019-02-11 13:00:00|7994.4|7962.4|8027.2|7995.2|8040.9|8008.9|7949.8|7918|0
1549976400000|2019-02-12 13:00:00|7991.6|7959.6|8002.4|7970.4|8034.9|8002.9|7979.9|7948.1|0
1550062800000|2019-02-13 13:00:00|7917.2|7885.6|7930.6|7899|7974.5|7942.7|7905.5|7873.9|0
1550149200000|2019-02-14 13:00:00|7906.2|7874.6|7965|7933.2|7973.4|7941.6|7879.8|7848.4|0
1550408400000|2019-02-17 13:00:00|7989.8|7958|7984.4|7952.6|8030|7998|7973.7|7941.9|0
1550494800000|2019-02-18 13:00:00|8019.7|7987.7|8030.7|7998.7|8058|8025.8|8006.2|7974.2|0
1550581200000|2019-02-19 13:00:00|7970.7|7938.9|7899.2|7867.6|7989.6|7957.8|7897.7|7866.1|0
1550667600000|2019-02-20 13:00:00|7938.3|7906.7|8006.7|7974.7|8040.2|8008.2|7906.9|7875.3|0
1550754000000|2019-02-21 13:00:00|8093|8060.6|8108.2|8075.8|8157.9|8125.3|8074.8|8042.6|0
1551013200000|2019-02-24 13:00:00|8066.7|8034.5|8071|8038.8|8090.5|8058.3|8046.3|8014.1|0
1551099600000|2019-02-25 13:00:00|8083.8|8051.6|8064.1|8031.9|8094.2|8061.8|8048.5|8016.3|0
1551186000000|2019-02-26 13:00:00|8093.5|8061.1|8078.5|8046.3|8093.9|8061.5|8047.4|8015.2|0
1551272400000|2019-02-27 13:00:00|8122.6|8090.2|8077.1|8044.9|8133.5|8101.1|8050.5|8018.3|0
1551358800000|2019-02-28 13:00:00|8090.3|8058.1|8122.8|8090.4|8135.5|8103.1|8082.6|8050.4|0
1551618000000|2019-03-03 13:00:00|8144.6|8112|8066.6|8034.4|8144.6|8112|8059.3|8027.1|0
1551704400000|2019-03-04 13:00:00|8051.8|8019.6|8075.5|8043.3|8106.5|8074.1|8044.2|8012|0
1551790800000|2019-03-05 13:00:00|8106.3|8073.9|8085.7|8053.5|8125|8092.6|8082.5|8050.3|0
1551877200000|2019-03-06 13:00:00|8147.6|8115|8184.5|8151.9|8195.8|8163|8129.5|8097.1|0
1551963600000|2019-03-07 13:00:00|8193.2|8160.4|8146.4|8113.8|8207.6|8174.8|8143.2|8110.6|0
1552222800000|2019-03-10 13:00:00|8147.6|8115|8072.9|8040.7|8162.9|8130.3|8072.9|8040.7|0
1552309200000|2019-03-11 13:00:00|8145.4|8112.8|8104.8|8072.4|8164.8|8132.2|8090.5|8058.3|0
1552395600000|2019-03-12 13:00:00|8088.6|8056.4|8125.4|8093|8135.7|8103.3|8068|8035.8|0
1552482000000|2019-03-13 13:00:00|8131|8098.6|8111|8078.6|8149.3|8116.7|8072.2|8040|0
1552568400000|2019-03-14 13:00:00|8128.4|8096|8174.9|8142.3|8200.6|8167.8|8119.2|8086.8|0
1552827600000|2019-03-17 13:00:00|8177.5|8144.9|8107.6|8075.2|8178.3|8145.7|8086.5|8054.3|0
1552914000000|2019-03-18 13:00:00|8122.2|8089.8|8138.2|8105.8|8226|8193.2|8119|8086.6|0
1553000400000|2019-03-19 13:00:00|8166.3|8133.7|8174|8141.4|8216.7|8183.9|8164.7|8132.1|0
1553086800000|2019-03-20 13:00:00|8160.6|8128|8161.1|8128.5|8188.6|8156|8137.1|8104.7|0
1553173200000|2019-03-21 13:00:00|8189|8156.4|8218.8|8186|8265.8|8232.8|8179.1|8146.5|0
1553432400000|2019-03-24 13:00:00|8170.6|8138|8154.4|8121.8|8199.1|8166.3|8143.9|8111.3|0
1553518800000|2019-03-25 13:00:00|8143.2|8110.6|8276.1|8243.1|8300.8|8267.6|8143.2|8110.6|0
1553605200000|2019-03-26 13:00:00|8234.9|8202.1|8155.3|8122.7|8250.8|8217.8|8144.6|8112|0
1553691600000|2019-03-27 13:00:00|8180.3|8147.7|8222.4|8189.6|8232|8199.2|8154.7|8122.1|0
1553778000000|2019-03-28 13:00:00|8223.4|8190.6|8180.7|8148.1|8235.8|8203|8174.8|8142.2|0
1554037200000|2019-03-31 13:00:00|8149.7|8117.1|8099.7|8067.3|8175.8|8143.2|8083.5|8051.3|0
1554123600000|2019-04-01 13:00:00|8115.9|8083.5|8095.3|8062.9|8137.3|8104.9|8070|8037.8|0
1554210000000|2019-04-02 13:00:00|8116.8|8084.4|8162.2|8129.6|8163.9|8131.3|8102.3|8069.9|0
1554296400000|2019-04-03 13:00:00|8111.7|8079.3|8074.8|8042.6|8120.3|8087.9|8068.3|8036.1|0
1554382800000|2019-04-04 13:00:00|8017.8|7985.8|8001.3|7969.3|8017.8|7985.8|7972.6|7940.8|0
1554645600000|2019-04-07 14:00:00|7981.4|7949.6|8037|8005|8055.9|8023.7|7973.8|7942|0
1554732000000|2019-04-08 14:00:00|8012.8|7980.8|7998|7966|8017.4|7985.4|7979.9|7948.1|0
1554818400000|2019-04-09 14:00:00|7967.2|7935.4|7964.6|7932.8|7983.4|7951.6|7949|7917.2|0
1554904800000|2019-04-10 14:00:00|7984.4|7952.6|7986.7|7954.9|8027.9|7995.9|7974.2|7942.4|0
1554991200000|2019-04-11 14:00:00|8055|8022.8|8058.7|8026.5|8083.7|8051.5|8042.2|8010|0
1555250400000|2019-04-14 14:00:00|8050.5|8018.3|8000.8|7968.8|8057|8024.8|7987.3|7955.5|0
1555336800000|2019-04-15 14:00:00|8019.6|7987.6|8039.8|8007.8|8068.8|8036.6|8019.6|7987.6|0
1555423200000|2019-04-16 14:00:00|8046.3|8014.1|7939.9|7908.3|8046.3|8014.1|7939.4|7907.8|0
1555509600000|2019-04-17 14:00:00|7976.5|7944.7|7974.1|7942.3|8009|7977|7958.3|7926.5|0
1555941600000|2019-04-22 14:00:00|8064.5|8032.3|8123.9|8091.5|8140.4|8108|8064.5|8032.3|0
1556028000000|2019-04-23 14:00:00|8190.7|8158.1|8210.5|8177.7|8234.6|8201.8|8182|8149.4|0
1556200800000|2019-04-25 14:00:00|8334.8|8301.6|8327.4|8294.2|8354.1|8320.7|8274.2|8241.2|0
1556460000000|2019-04-28 14:00:00|8298.5|8265.3|8280.9|8247.9|8307.2|8274|8264.4|8231.4|0
1556546400000|2019-04-29 14:00:00|8231.2|8198.4|8132.3|8099.9|8244.5|8211.5|8118.5|8086.1|0
1556632800000|2019-04-30 14:00:00|8108.5|8076.1|8106.5|8074.1|8168.8|8136.2|8092.6|8060.2|0
1556719200000|2019-05-01 14:00:00|8095.5|8063.1|8106.1|8073.7|8172.9|8140.3|8087.2|8055|0
1556805600000|2019-05-02 14:00:00|8177|8144.4|8128|8095.6|8204.5|8171.7|8122.2|8089.8|0
1557064800000|2019-05-05 14:00:00|8103.8|8071.4|8134.2|8101.8|8155.8|8123.2|8073.7|8041.5|0
1557151200000|2019-05-06 14:00:00|8140.7|8108.3|8200.2|8167.4|8202.4|8169.6|8119|8086.6|0
1557237600000|2019-05-07 14:00:00|8153.1|8120.5|8103.6|8071.2|8177.5|8144.9|8090.6|8058.4|0
1557324000000|2019-05-08 14:00:00|8097.1|8064.7|8289|8256|8289|8256|8097.1|8064.7|0
1557410400000|2019-05-09 14:00:00|8381.5|8348.1|8458.7|8424.9|8467.5|8433.7|8336.1|8302.9|0
1557669600000|2019-05-12 14:00:00|8407.3|8373.7|8370.3|8336.9|8437.4|8403.8|8338.3|8305.1|0
1557756000000|2019-05-13 14:00:00|8399.1|8365.5|8322.4|8289.2|8418.6|8385|8313.4|8280.2|0
1557842400000|2019-05-14 14:00:00|8280.6|8247.6|8374.3|8340.9|8380.1|8346.7|8280.6|8247.6|0
1557928800000|2019-05-15 14:00:00|8380|8346.6|8393.2|8359.6|8415.7|8382.1|8357.2|8323.8|0
1558015200000|2019-05-16 14:00:00|8493.9|8459.9|8460.9|8427.1|8518.2|8484.2|8439.9|8406.3|0
1558274400000|2019-05-19 14:00:00|8419|8385.4|8420.1|8386.5|8459.3|8425.5|8379.4|8346|0
1558360800000|2019-05-20 14:00:00|8357.7|8324.3|8321.7|8288.5|8380.6|8347.2|8321.1|8287.9|0
1558447200000|2019-05-21 14:00:00|8336.8|8303.6|8328.5|8295.3|8359.7|8326.3|8280.1|8247.1|0
1558533600000|2019-05-22 14:00:00|8350.3|8316.9|8358.4|8325|8374.3|8340.9|8313.4|8280.2|0
1558620000000|2019-05-23 14:00:00|8350.7|8317.3|8257.9|8224.9|8350.7|8317.3|8249.6|8216.6|0
1558879200000|2019-05-26 14:00:00|8227.9|8195.1|8173.9|8141.3|8227.9|8195.1|8169.4|8136.8|0
1558965600000|2019-05-27 14:00:00|8109.1|8076.7|8108.7|8076.3|8180.4|8147.8|8103.9|8071.5|0
1559052000000|2019-05-28 14:00:00|8082|8049.8|8040.8|8008.8|8089.5|8057.3|8026.4|7994.4|0
1559138400000|2019-05-29 14:00:00|8017.5|7985.5|8032.3|8000.3|8054.1|8021.9|7984.8|7953|0
1559224800000|2019-05-30 14:00:00|7954.6|7922.8|8024.7|7992.7|8054.5|8022.3|7941.6|7909.8|0
1559484000000|2019-06-02 14:00:00|8030.4|7998.4|8016.1|7984.1|8052.8|8020.6|7997.8|7965.8|0
1559570400000|2019-06-03 14:00:00|8003|7971|8066.6|8034.4|8072.9|8040.7|7985.3|7953.5|0
1559656800000|2019-06-04 14:00:00|8072.9|8040.7|8056.3|8024.1|8096.8|8064.4|8024|7992|0
1559743200000|2019-06-05 14:00:00|8194.7|8161.9|8238.7|8205.9|8250.2|8217.2|8164.3|8131.7|0
1559829600000|2019-06-06 14:00:00|8246.6|8213.6|8333.5|8300.3|8338.8|8305.6|8238.5|8205.7|0
1560175200000|2019-06-10 14:00:00|8135.2|8102.8|8158.7|8126.1|8223.4|8190.6|8131.3|8098.9|0
1560261600000|2019-06-11 14:00:00|8184.3|8151.7|8188|8155.4|8248.7|8215.7|8181.6|8149|0
1560348000000|2019-06-12 14:00:00|8225.6|8192.8|8242.4|8209.4|8285.1|8252.1|8190.7|8158.1|0
1560434400000|2019-06-13 14:00:00|8265.6|8232.6|8299.8|8266.6|8319.8|8286.6|8214.2|8181.4|0
1560693600000|2019-06-16 14:00:00|8353.3|8319.9|8381.1|8347.7|8445.2|8411.4|8341.7|8308.4|0
1560780000000|2019-06-17 14:00:00|8354.4|8321|8397.3|8363.7|8412.9|8379.3|8278|8245|0
1560866400000|2019-06-18 14:00:00|8404.8|8371.2|8475.6|8441.8|8479.7|8445.9|8390.6|8357.2|0
1560952800000|2019-06-19 14:00:00|8585|8550.8|8624.5|8590.1|8637.4|8603|8555.6|8521.4|0
1561039200000|2019-06-20 14:00:00|8592|8557.8|8540.2|8506.2|8605.3|8570.9|8527.7|8493.7|0
1561298400000|2019-06-23 14:00:00|8565|8530.8|8546.8|8512.6|8572.8|8538.6|8496.9|8462.9|0
1561384800000|2019-06-24 14:00:00|8538.4|8504.4|8505.5|8471.5|8554.4|8520.2|8455.8|8422|0
1561471200000|2019-06-25 14:00:00|8430.8|8397.2|8418.9|8385.3|8483.2|8449.4|8404.9|8371.3|0
1561557600000|2019-06-26 14:00:00|8310.5|8277.3|8304.8|8271.6|8346.9|8313.5|8257.8|8224.8|0
1561644000000|2019-06-27 14:00:00|8328.9|8295.7|8209.4|8176.6|8346.5|8313.1|8199.5|8166.7|0
1561903200000|2019-06-30 14:00:00|8291.2|8258.2|8308.1|8274.9|8315.2|8282|8261.7|8228.7|0
1561989600000|2019-07-01 14:00:00|8358.8|8325.4|8345.2|8311.8|8385.2|8351.8|8332.2|8299|0
1562076000000|2019-07-02 14:00:00|8453.7|8419.9|8527.4|8493.4|8545.9|8511.7|8447.1|8413.3|0
1562162400000|2019-07-03 14:00:00|8556|8521.8|8573.3|8539.1|8591|8556.8|8517.4|8483.4|0
1562248800000|2019-07-04 14:00:00|8614.5|8580.1|8545.5|8511.3|8628.6|8594.2|8539.2|8505.2|0
1562508000000|2019-07-07 14:00:00|8482.3|8448.5|8366.9|8333.5|8495.3|8461.3|8353.7|8320.3|0
1562594400000|2019-07-08 14:00:00|8368.2|8334.8|8307|8273.8|8383.6|8350.2|8304.4|8271.2|0
1562680800000|2019-07-09 14:00:00|8338.5|8305.3|8374.3|8340.9|8398.3|8364.7|8337|8303.8|0
1562767200000|2019-07-10 14:00:00|8384.3|8350.9|8384.4|8351|8406.1|8372.5|8370.8|8337.4|0
1562853600000|2019-07-11 14:00:00|8365.1|8331.7|8353|8319.6|8379|8345.6|8333.8|8300.6|0
1563112800000|2019-07-14 14:00:00|8279.9|8246.9|8227.8|8195|8295.3|8262.1|8220.9|8188.1|0
1563199200000|2019-07-15 14:00:00|8256.1|8223.1|8276.9|8243.9|8282.6|8249.6|8223.7|8190.9|0
1563285600000|2019-07-16 14:00:00|8312.6|8279.4|8283.5|8250.5|8379|8345.6|8266.6|8233.6|0
1563372000000|2019-07-17 14:00:00|8277.3|8244.3|8218.7|8185.9|8282.3|8249.3|8183.2|8150.6|0
1563458400000|2019-07-18 14:00:00|8226.1|8193.3|8336.7|8303.5|8347.3|8313.9|8223.1|8190.3|0
1563717600000|2019-07-21 14:00:00|8242.1|8209.1|8259.8|8226.8|8320.2|8287|8242.1|8209.1|0
1563804000000|2019-07-22 14:00:00|8284.3|8251.3|8311.5|8278.3|8321.1|8287.9|8261.3|8228.3|0
1563890400000|2019-07-23 14:00:00|8335.6|8302.4|8398.8|8365.2|8417.4|8383.8|8332.4|8299.2|0
1563976800000|2019-07-24 14:00:00|8441.2|8407.6|8423.5|8389.9|8443.2|8409.4|8389|8355.6|0
1564063200000|2019-07-25 14:00:00|8439.7|8406.1|8348.2|8314.8|8460.4|8426.6|8343.7|8310.3|0
1564322400000|2019-07-28 14:00:00|8383.1|8349.7|8385.3|8351.9|8396.6|8363|8350.5|8317.1|0
1564408800000|2019-07-29 14:00:00|8487.1|8453.3|8465.5|8431.7|8500.9|8466.9|8445.3|8411.5|0
1564495200000|2019-07-30 14:00:00|8337.8|8304.6|8396.7|8363.1|8420.8|8387.2|8325.2|8292|0
1564581600000|2019-07-31 14:00:00|8380.7|8347.3|8344.7|8311.3|8394.7|8361.1|8321|8287.8|0
1564668000000|2019-08-01 14:00:00|8356.3|8322.9|8326|8292.8|8364.2|8330.8|8294.3|8261.1|0
1564927200000|2019-08-04 14:00:00|8356.9|8323.5|8226.2|8193.4|8372|8338.6|8222.7|8189.9|0
1565013600000|2019-08-05 14:00:00|8124.9|8092.5|8038.5|8006.5|8124.9|8092.5|8023.8|7991.8|0
1565100000000|2019-08-06 14:00:00|8110.3|8077.9|8179.5|8146.9|8199.8|8167|8038.1|8006.1|0
1565186400000|2019-08-07 14:00:00|7994.7|7962.7|8019.2|7987.2|8019.2|7987.2|7868.7|7837.3|0
1565272800000|2019-08-08 14:00:00|8020.2|7988.2|8009.4|7977.4|8027.5|7995.5|7942.4|7910.6|0
1565532000000|2019-08-11 14:00:00|8001.5|7969.5|7950.9|7919.1|8009.3|7977.3|7950.9|7919.1|0
1565618400000|2019-08-12 14:00:00|7974.4|7942.6|7928.2|7896.6|8011.4|7979.4|7920.9|7889.3|0
1565704800000|2019-08-13 14:00:00|7942.9|7911.1|7959.5|7927.7|8019.8|7987.8|7927.6|7896|0
1565791200000|2019-08-14 14:00:00|7915.7|7884.1|7832.1|7800.9|7917.7|7886.1|7822.4|7791.2|0
1565877600000|2019-08-15 14:00:00|7835.4|7804.2|7853.1|7821.7|7906|7874.4|7834.3|7803.1|0
1566136800000|2019-08-18 14:00:00|7882.4|7851|7853.3|7821.9|7916|7884.4|7850.9|7819.5|0
1566223200000|2019-08-19 14:00:00|7907.8|7876.2|8003.1|7971.1|8003.9|7971.9|7884.1|7852.7|0
1566309600000|2019-08-20 14:00:00|7907|7875.4|8000.7|7968.7|8046.5|8014.3|7905.3|7873.7|0
1566396000000|2019-08-21 14:00:00|7962.3|7930.5|7925.9|7894.3|7977.8|7946|7883.2|7851.8|0
1566482400000|2019-08-22 14:00:00|7942.5|7910.7|7972.6|7940.8|7974.3|7942.5|7899.1|7867.5|0
1566741600000|2019-08-25 14:00:00|7912.2|7880.6|7897.9|7866.3|7955.6|7923.8|7874.9|7843.5|0
1566828000000|2019-08-26 14:00:00|7895.9|7864.3|7935.6|7904|7983.3|7951.5|7890.3|7858.9|0
1566914400000|2019-08-27 14:00:00|7974.7|7942.9|7943.2|7911.4|7996.1|7964.1|7920.3|7888.7|0
1567000800000|2019-08-28 14:00:00|7925.6|7894|7970.6|7938.8|7984.7|7952.9|7913.3|7881.7|0
1567087200000|2019-08-29 14:00:00|8008.9|7976.9|8005.2|7973.2|8058.7|8026.5|7982.9|7951.1|0
1567346400000|2019-09-01 14:00:00|8019.7|7987.7|8014.8|7982.8|8060.9|8028.7|8002.2|7970.2|0
1567432800000|2019-09-02 14:00:00|7982.6|7950.8|7972.4|7940.6|8011.1|7979.1|7953.1|7921.3|0
1567519200000|2019-09-03 14:00:00|7930.1|7898.5|7918.6|7887|7946.2|7914.4|7870|7838.6|0
1567605600000|2019-09-04 14:00:00|7888.8|7857.4|7919.8|7888.2|7935.2|7903.6|7885.8|7854.4|0
1567692000000|2019-09-05 14:00:00|7903.7|7872.1|7915.4|7883.8|7915.4|7883.8|7868.5|7837.1|0
1567951200000|2019-09-08 14:00:00|7962|7930.2|7955.8|7924|7987.6|7955.8|7932.5|7900.9|0
1568037600000|2019-09-09 14:00:00|7955.3|7923.5|7931.2|7899.6|7966.2|7934.4|7896.3|7864.7|0
1568124000000|2019-09-10 14:00:00|7917.6|7886|7948.7|7916.9|7954.4|7922.6|7910.9|7879.3|0
1568210400000|2019-09-11 14:00:00|7992.6|7960.6|7997.1|7965.1|8058.3|8026.1|7986.3|7954.5|0
1568296800000|2019-09-12 14:00:00|8014.9|7982.9|8021.9|7989.9|8056.2|8024|8003.4|7971.4|0
1568556000000|2019-09-15 14:00:00|7918.7|7887.1|7936.3|7904.7|7968.8|7937|7897.1|7865.5|0
1568642400000|2019-09-16 14:00:00|7954.2|7922.4|8025.8|7993.8|8033.6|8001.6|7925.6|7894|0
1568728800000|2019-09-17 14:00:00|8056.4|8024.2|8021.7|7989.7|8096.7|8064.3|8021.7|7989.7|0
1568815200000|2019-09-18 14:00:00|8107.3|8074.9|8158.6|8126|8188.8|8156.2|8107.3|8074.9|0
1568901600000|2019-09-19 14:00:00|8232.3|8199.5|8098.2|8065.8|8232.3|8199.5|8097.8|8065.4|0
1569160800000|2019-09-22 14:00:00|8153.5|8120.9|8112.7|8080.3|8173.3|8140.7|8108.1|8075.7|0
1569247200000|2019-09-23 14:00:00|8123.3|8090.9|8117.2|8084.8|8129|8096.6|8084.6|8052.4|0
1569333600000|2019-09-24 14:00:00|8142.4|8109.8|8159.6|8127|8194.7|8161.9|8134|8101.6|0
1569420000000|2019-09-25 14:00:00|8122|8089.6|8053.6|8021.4|8122.5|8090.1|8039|8007|0
1569506400000|2019-09-26 14:00:00|8121.5|8089.1|8127.3|8094.9|8155.9|8123.3|8101.1|8068.7|0
1569765600000|2019-09-29 14:00:00|8192.2|8159.4|8163.6|8131|8214.4|8181.6|8150.9|8118.3|0
1569852000000|2019-09-30 14:00:00|8194.4|8161.6|8189.7|8157.1|8199.8|8167|8136.3|8103.9|0
1569938400000|2019-10-01 14:00:00|8130.1|8097.7|8062.9|8030.7|8130.1|8097.7|8043.5|8011.3|0
1570024800000|2019-10-02 14:00:00|7958.2|7926.4|7968.4|7936.6|7998.9|7966.9|7892.5|7860.9|0
1570111200000|2019-10-03 14:00:00|7956.6|7924.8|7984.4|7952.6|7997.8|7965.8|7916|7884.4|0
1570366800000|2019-10-06 13:00:00|8009.6|7977.6|8022.6|7990.6|8025.5|7993.5|7949.9|7918.1|0
1570453200000|2019-10-07 13:00:00|8126.9|8094.5|8081.8|8049.6|8146|8113.4|8033.3|8001.3|0
1570539600000|2019-10-08 13:00:00|8091.5|8059.1|8055.8|8023.6|8105|8072.6|8030.7|7998.7|0
1570626000000|2019-10-09 13:00:00|8043.5|8011.3|8026.1|7994.1|8097.7|8065.3|8003.4|7971.4|0
1570712400000|2019-10-10 13:00:00|8121.1|8088.7|8082.9|8050.7|8121.1|8088.7|8063.7|8031.5|0
1570971600000|2019-10-13 13:00:00|8104.9|8072.5|8029.2|7997.2|8105.3|8072.9|8020.5|7988.5|0
1571058000000|2019-10-14 13:00:00|8042.9|8010.7|8121|8088.6|8133.2|8100.8|8038.6|8006.6|0
1571144400000|2019-10-15 13:00:00|8155.5|8122.9|8175.7|8143.1|8178.9|8146.3|8120|8087.6|0
1571230800000|2019-10-16 13:00:00|8202.6|8169.8|8140.8|8108.4|8216.2|8183.4|8123.3|8090.9|0
1571317200000|2019-10-17 13:00:00|8087.7|8055.5|8070.8|8038.6|8106.4|8074|8016.4|7984.4|0
1571576400000|2019-10-20 13:00:00|8052|8019.8|8043.6|8011.4|8130.3|8097.9|8026.9|7994.9|0
1571662800000|2019-10-21 13:00:00|8129.3|8096.9|8107.2|8074.8|8129.3|8096.9|8083.3|8051.1|0
1571749200000|2019-10-22 13:00:00|8126.7|8094.3|8125.6|8093.2|8136.1|8103.7|8046.2|8014|0
1571835600000|2019-10-23 13:00:00|8196.9|8164.1|8176.4|8143.8|8216.8|8184|8152.1|8119.5|0
1571922000000|2019-10-24 13:00:00|8251.2|8218.2|8242.1|8209.1|8261.4|8228.4|8212.6|8179.8|0
1572181200000|2019-10-27 13:00:00|8234.7|8201.9|8267.5|8234.5|8278.2|8245.2|8229.4|8196.6|0
1572267600000|2019-10-28 13:00:00|8283|8250|8237.8|8205|8289.8|8256.8|8236.1|8203.3|0
1572354000000|2019-10-29 13:00:00|8255.9|8222.9|8157|8124.4|8255.9|8222.9|8145.1|8112.5|0
1572440400000|2019-10-30 13:00:00|8308.2|8275|8250.9|8217.9|8317.9|8284.7|8216.6|8183.8|0
1572526800000|2019-10-31 13:00:00|8268.4|8235.4|8234.8|8202|8289.5|8256.5|8229.1|8196.3|0
1572786000000|2019-11-03 13:00:00|8271.9|8238.9|8201.5|8168.7|8283.1|8250.1|8185.6|8153|0
1572872400000|2019-11-04 13:00:00|8205.7|8172.9|8204.8|8172|8254.7|8221.7|8187.8|8155.2|0
1572958800000|2019-11-05 13:00:00|8187.5|8154.9|8105.3|8072.9|8209|8176.2|8100.3|8067.9|0
1573045200000|2019-11-06 13:00:00|8161.1|8128.5|8201.1|8168.3|8219.5|8186.7|8138.7|8106.3|0
1573131600000|2019-11-07 13:00:00|8184.3|8151.7|8108.7|8076.3|8184.9|8152.3|8104|8071.6|0
1573390800000|2019-11-10 13:00:00|8163.3|8130.7|8177.1|8144.5|8193.2|8160.4|8158|8125.4|0
1573477200000|2019-11-11 13:00:00|8181.3|8148.7|8131.9|8099.5|8193.1|8160.3|8130.4|8098|0
1573563600000|2019-11-12 13:00:00|8197.5|8164.7|8049.2|8017|8211.8|8179|8037.9|8005.9|0
1573650000000|2019-11-13 13:00:00|8118.7|8086.3|8106.8|8074.4|8134.5|8102.1|8085.3|8053.1|0
1573736400000|2019-11-14 13:00:00|8129.9|8097.5|8184|8151.4|8186.4|8153.8|8129.9|8097.5|0
1573995600000|2019-11-17 13:00:00|8148.6|8116|8076.1|8043.9|8150.7|8118.1|8076.1|8043.9|0
1574082000000|2019-11-18 13:00:00|8120.4|8088|8132|8099.6|8135.5|8103.1|8082|8049.8|0
1574168400000|2019-11-19 13:00:00|8087|8054.8|8000|7968|8100.7|8068.3|7988|7956.2|0
1574254800000|2019-11-20 13:00:00|7983|7951.2|7914.4|7882.8|7990.4|7958.6|7896.8|7865.2|0
1574341200000|2019-11-21 13:00:00|7974.3|7942.5|7980.2|7948.4|8057.2|8025|7970.3|7938.5|0
1574600400000|2019-11-24 13:00:00|8038.1|8006.1|7993|7961|8066.6|8034.4|7986.2|7954.4|0
1574686800000|2019-11-25 13:00:00|8013.7|7981.7|8064.5|8032.3|8069|8036.8|7994|7962|0
1574773200000|2019-11-26 13:00:00|8144.7|8112.1|8255.7|8222.7|8255.9|8222.9|8144.7|8112.1|0
1574859600000|2019-11-27 13:00:00|8284.7|8251.7|8253|8220|8300.6|8267.4|8233.2|8200.4|0
1574946000000|2019-11-28 13:00:00|8299.6|8266.4|8192.3|8159.5|8302.4|8269.2|8185.1|8152.5|0
1575205200000|2019-12-01 13:00:00|8282|8249|8275.6|8242.6|8312.9|8279.7|8271|8238|0
1575291600000|2019-12-02 13:00:00|8153.8|8121.2|8065.9|8033.7|8153.8|8121.2|8034.6|8002.6|0
1575378000000|2019-12-03 13:00:00|7987.2|7955.4|7960.7|7928.9|8015.9|7983.9|7930.9|7899.3|0
1575464400000|2019-12-04 13:00:00|7985.5|7953.7|8007.2|7975.2|8019.5|7987.5|7956.5|7924.7|0
1575550800000|2019-12-05 13:00:00|8084.5|8052.3|8009|7977|8099.7|8067.3|8002.7|7970.7|0
1575810000000|2019-12-08 13:00:00|8080.7|8048.5|8104|8071.6|8115.5|8083.1|8069.2|8037|0
1575896400000|2019-12-09 13:00:00|8108.7|8076.3|8067.7|8035.5|8153.3|8120.7|8061.9|8029.7|0
1575982800000|2019-12-10 13:00:00|8126.7|8094.3|8206.7|8173.9|8217.3|8184.5|8120.6|8088.2|0
1576069200000|2019-12-11 13:00:00|8183.1|8150.5|8162.3|8129.7|8208.2|8175.4|8130.3|8097.9|0
1576155600000|2019-12-12 13:00:00|8142|8109.4|8110.8|8078.4|8163.4|8130.8|8098.2|8065.8|0
1576414800000|2019-12-15 13:00:00|8179.3|8146.7|8411.4|8377.8|8413|8379.4|8155.8|8123.2|0
1576501200000|2019-12-16 13:00:00|8443.1|8409.3|8309.3|8276.1|8454|8420.2|8295.2|8262|0
1576587600000|2019-12-17 13:00:00|8364.7|8331.3|8390.1|8356.7|8425|8391.4|8358.4|8325|0
1576674000000|2019-12-18 13:00:00|8444.3|8410.5|8430.6|8397|8476.3|8442.5|8425.2|8391.6|0
1576760400000|2019-12-19 13:00:00|8463.1|8429.3|8477.8|8444|8495.7|8461.7|8428.6|8395|0
1577019600000|2019-12-22 13:00:00|8500.8|8466.8|8450.6|8416.8|8513.7|8479.7|8448.1|8414.3|0
1577106000000|2019-12-23 13:00:00|8414.1|8380.5|8393.2|8359.6|8422|8388.4|8356.8|8323.4|0
1577365200000|2019-12-26 13:00:00|8416.4|8382.8|8421.1|8387.5|8430.9|8397.3|8368.5|8335.1|0
1577624400000|2019-12-29 13:00:00|8342.3|8308.9|8365.8|8332.4|8365.8|8332.4|8297|8263.8|0
1577710800000|2019-12-30 13:00:00|8287.2|8254.2|8179.5|8146.9|8294.8|8261.6|8165.9|8133.3|0
1577883600000|2020-01-01 13:00:00|8191.2|8158.6|8196.5|8163.7|8210.8|8178|8164|8131.4|0
1577970000000|2020-01-02 13:00:00|8252.8|8219.8|8187|8154.4|8294.2|8261|8163.5|8130.9|0
1578229200000|2020-01-05 13:00:00|8157.1|8124.5|8188.3|8155.7|8195|8162.2|8129.4|8097|0
1578315600000|2020-01-06 13:00:00|8245.5|8212.5|8233.3|8200.5|8266.1|8233.1|8209.8|8177|0
1578402000000|2020-01-07 13:00:00|8205.5|8172.7|8196.9|8164.1|8209.1|8176.3|8099.2|8066.8|0
1578488400000|2020-01-08 13:00:00|8250.3|8217.3|8263.4|8230.4|8314.4|8281.2|8235.5|8202.7|0
1578574800000|2020-01-09 13:00:00|8299.2|8266|8287.6|8254.6|8324.3|8291.1|8269.9|8236.9|0
1578834000000|2020-01-12 13:00:00|8262.2|8229.2|8265.2|8232.2|8307.9|8274.7|8216.3|8183.5|0
1578920400000|2020-01-13 13:00:00|8295.3|8262.1|8343.6|8310.2|8349|8315.6|8286.9|8253.9|0
1579006800000|2020-01-14 13:00:00|8425.2|8391.6|8389.3|8355.9|8430.8|8397.2|8383.9|8350.5|0
1579093200000|2020-01-15 13:00:00|8445.8|8412|8356.8|8323.4|8445.8|8412|8344.4|8311|0
1579179600000|2020-01-16 13:00:00|8377.3|8343.9|8368|8334.6|8383.9|8350.5|8352.5|8319.1|0
1579438800000|2020-01-19 13:00:00|8356.8|8323.4|8351.2|8317.8|8359.2|8325.8|8311.9|8278.7|0
1579525200000|2020-01-20 13:00:00|8296|8262.8|8272.4|8239.4|8296|8262.8|8218.1|8185.3|0
1579611600000|2020-01-21 13:00:00|8257.7|8224.7|8297.6|8264.4|8311.7|8278.5|8205.1|8172.3|0
1579698000000|2020-01-22 13:00:00|8265.3|8232.3|8248|8215|8275.4|8242.4|8201.7|8168.9|0
1579784400000|2020-01-23 13:00:00|8313.7|8280.5|8219.1|8186.3|8313.7|8280.5|8212|8179.2|0
1580130000000|2020-01-27 13:00:00|8076.1|8043.9|8211.3|8178.5|8225.5|8192.7|8076.1|8043.9|0
1580216400000|2020-01-28 13:00:00|8251.5|8218.5|8261|8228|8297.3|8264.1|8241|8208.2|0
1580302800000|2020-01-29 13:00:00|8247|8214|8199.9|8167.1|8264.3|8231.3|8158.8|8126.2|0
1580389200000|2020-01-30 13:00:00|8203.5|8170.7|8201.3|8168.5|8253.4|8220.4|8143.7|8111.1|0
1580648400000|2020-02-02 13:00:00|8141.7|8109.1|8226.2|8193.4|8229.1|8196.3|8141.7|8109.1|0
1580734800000|2020-02-03 13:00:00|8174.1|8141.5|8177.9|8145.3|8213.5|8180.7|8165.5|8132.9|0
1580821200000|2020-02-04 13:00:00|8220.3|8187.5|8137.4|8105|8220.3|8187.5|8091.2|8058.9|0
1580907600000|2020-02-05 13:00:00|8153.6|8121|8106.5|8074.1|8153.6|8121|8074.9|8042.7|0
1580994000000|2020-02-06 13:00:00|8119|8086.6|8089.7|8057.5|8135.4|8103|8078.1|8045.9|0
1581253200000|2020-02-09 13:00:00|8080.3|8048.1|8085.2|8053|8111.6|8079.2|8057.5|8025.3|0
1581339600000|2020-02-10 13:00:00|8143.7|8111.1|8139.9|8107.5|8214.6|8181.8|8124.6|8092.2|0
1581426000000|2020-02-11 13:00:00|8167.2|8134.6|8144.4|8111.8|8175.9|8143.3|8095.9|8063.5|0
1581512400000|2020-02-12 13:00:00|8276.9|8243.9|8253.4|8220.4|8319.2|8286|8230.4|8197.6|0
1581598800000|2020-02-13 13:00:00|8280.4|8247.4|8349.4|8316|8353.1|8319.7|8274.4|8241.4|0
1581858000000|2020-02-16 13:00:00|8358.3|8324.9|8353.7|8320.3|8375.2|8341.8|8330.1|8296.9|0
1581944400000|2020-02-17 13:00:00|8328|8294.8|8404.9|8371.3|8407.2|8373.6|8325.3|8292.1|0
1582030800000|2020-02-18 13:00:00|8357.2|8323.8|8399.8|8366.2|8413.4|8379.8|8343.3|8309.9|0
1582117200000|2020-02-19 13:00:00|8421.1|8387.5|8429.6|8396|8466.6|8432.8|8406.2|8372.6|0
1582203600000|2020-02-20 13:00:00|8425.5|8391.9|8386.8|8353.4|8449.8|8416|8381.9|8348.5|0
1582462800000|2020-02-23 13:00:00|8285.7|8252.7|8247.5|8214.5|8296.1|8262.9|8220.4|8187.6|0
1582549200000|2020-02-24 13:00:00|8139.9|8107.5|8126|8093.6|8208.8|8176|8107.9|8075.5|0
1582635600000|2020-02-25 13:00:00|7933.4|7901.8|7901.5|7869.9|7975.1|7943.3|7881.3|7849.9|0
1582722000000|2020-02-26 13:00:00|7916|7884.4|7931.8|7900.2|7941.1|7909.3|7822.2|7791|0
1582808400000|2020-02-27 13:00:00|7700.1|7669.3|7810.6|7779.4|7830.7|7799.5|7687.3|7656.7|0
1583067600000|2020-03-01 13:00:00|7702.3|7671.5|7809.6|7778.4|7819.2|7788|7668.3|7637.7|0
1583154000000|2020-03-02 13:00:00|7756.4|7725.4|7908|7876.4|7925.3|7893.7|7745.2|7714.2|0
1583240400000|2020-03-03 13:00:00|7801.7|7770.5|7865.1|7833.7|7901.1|7869.5|7800.9|7769.7|0
1583326800000|2020-03-04 13:00:00|7971|7939.2|7962.8|7931|7987.2|7955.4|7934.2|7902.6|0
1583413200000|2020-03-05 13:00:00|7918.3|7886.7|7901.6|7870|7984|7952.2|7899.1|7867.5|0
1583672400000|2020-03-08 13:00:00|7747.9|7716.9|7781.8|7750.8|7807.9|7776.7|7688.1|7657.5|0
1583758800000|2020-03-09 13:00:00|7491.5|7461.5|7644|7613.4|7660.1|7629.5|7484.1|7454.3|0
1583845200000|2020-03-10 13:00:00|7690|7659.4|7517|7487|7690|7659.4|7486.9|7457.1|0
1583931600000|2020-03-11 13:00:00|7348.6|7319.2|7175.7|7147.1|7348.6|7319.2|7051.2|7023|0
1584018000000|2020-03-12 13:00:00|6932.8|6905.2|6884.9|6857.5|6985.2|6957.4|6515|6489|0
1584277200000|2020-03-15 13:00:00|6723.1|6696.3|6642|6615.4|6902|6874.4|6572.4|6546.2|0
1584363600000|2020-03-16 13:00:00|6448.3|6422.5|6741.2|6714.2|6769.6|6742.6|6389.1|6363.5|0
1584450000000|2020-03-17 13:00:00|6718.3|6691.5|6972.3|6944.5|6972.3|6944.5|6674.1|6647.5|0
1584536400000|2020-03-18 13:00:00|7025.7|6997.7|7045.2|7017|7324.6|7295.4|6966.7|6938.9|0
1584622800000|2020-03-19 13:00:00|7223.5|7194.7|7061.9|7033.7|7278.4|7249.4|6917.8|6890.2|0
1584882000000|2020-03-22 13:00:00|6556.7|6530.5|6714.9|6688.1|6802.3|6775.1|6488.9|6462.9|0
1584968400000|2020-03-23 13:00:00|6627|6600.6|6721.2|6694.4|6728.6|6701.8|6481.5|6455.7|0
1585054800000|2020-03-24 13:00:00|7111.3|7082.9|6663.3|6636.7|7129.9|7101.5|6625.4|6599|0
1585141200000|2020-03-25 13:00:00|6882.8|6855.4|6915.8|6888.2|7065.5|7037.3|6865.3|6837.9|0
1585227600000|2020-03-26 13:00:00|7108.5|7080.1|6969.6|6941.8|7120.7|7092.3|6946.4|6918.6|0
1585486800000|2020-03-29 13:00:00|7019.7|6991.7|7219.5|7190.7|7274.9|7245.9|7011.4|6983.4|0
1585573200000|2020-03-30 13:00:00|7470.4|7440.6|7300.6|7271.4|7760.5|7729.5|7271.6|7242.6|0
1585659600000|2020-03-31 13:00:00|7496.1|7466.1|7417.1|7387.5|7584|7553.8|7275.2|7246.2|0
1585746000000|2020-04-01 13:00:00|7270.7|7241.7|7467.2|7437.4|7534|7504|7261|7232|0
1585832400000|2020-04-02 13:00:00|7505.7|7475.7|7235.5|7206.7|7507.5|7477.5|7228.5|7199.7|0
1586095200000|2020-04-05 14:00:00|7260.1|7231.1|7582.2|7552|7637.6|7607.2|7260.1|7231.1|0
1586181600000|2020-04-06 14:00:00|7566.4|7536.2|7403.1|7373.5|7569.8|7539.6|7310.3|7281.1|0
1586268000000|2020-04-07 14:00:00|7206.2|7177.4|7417.6|7388|7490.1|7460.1|7157.3|7128.7|0
1586354400000|2020-04-08 14:00:00|7529.3|7499.3|7598|7567.6|7598|7567.6|7436.5|7406.9|0
1586786400000|2020-04-13 14:00:00|7563.9|7533.7|7761.4|7730.4|7781.6|7750.6|7550.2|7520|0
1586872800000|2020-04-14 14:00:00|7802.8|7771.6|7690.8|7660|7844.7|7813.3|7637.8|7607.4|0
1586959200000|2020-04-15 14:00:00|7664.4|7633.8|7651.3|7620.7|7697.8|7667|7596.5|7566.1|0
1587045600000|2020-04-16 14:00:00|7734.6|7703.8|7788.7|7757.7|7826.4|7795.2|7727.2|7696.4|0
1587304800000|2020-04-19 14:00:00|7648.1|7617.5|7518.9|7488.9|7725.8|7695|7504.8|7474.8|0
1587391200000|2020-04-20 14:00:00|7575|7544.8|7529.5|7499.5|7619.6|7589.2|7489.5|7459.7|0
1587477600000|2020-04-21 14:00:00|7338.7|7309.5|7630.2|7599.8|7661.8|7631.2|7251.9|7222.9|0
1587564000000|2020-04-22 14:00:00|7666.4|7635.8|7556.2|7526|7673.1|7642.5|7488.6|7458.8|0
1587650400000|2020-04-23 14:00:00|7534|7504|7598.3|7567.9|7637|7606.6|7534|7504|0
1587909600000|2020-04-26 14:00:00|7611.1|7580.7|7811.6|7780.4|7836.5|7805.3|7563.2|7533|0
1587996000000|2020-04-27 14:00:00|7741.3|7710.3|7727.7|7696.9|7821.8|7790.6|7659.8|7629.2|0
1588082400000|2020-04-28 14:00:00|7697.6|7666.8|7623.3|7592.9|7745.4|7714.4|7610.4|7580|0
1588168800000|2020-04-29 14:00:00|7544.2|7514|7528.6|7498.6|7645.1|7614.5|7522.6|7492.6|0
1588255200000|2020-04-30 14:00:00|7488.3|7458.5|7421.5|7391.9|7516.4|7486.4|7409.4|7379.8|0
1588514400000|2020-05-03 14:00:00|7395.7|7366.1|7484.9|7455.1|7499.6|7469.6|7328.2|7299|0
1588600800000|2020-05-04 14:00:00|7502|7472|7554.7|7524.5|7612.1|7581.7|7465.4|7435.6|0
1588687200000|2020-05-05 14:00:00|7518.6|7488.6|7632.8|7602.4|7654.3|7623.7|7514.1|7484.1|0
1588773600000|2020-05-06 14:00:00|7649.3|7618.7|7538.5|7508.5|7672.1|7641.5|7535.2|7505.2|0
1588860000000|2020-05-07 14:00:00|7574.1|7543.9|7637.7|7607.3|7665|7634.4|7564.7|7534.5|0
1589119200000|2020-05-10 14:00:00|7686|7655.4|7778.7|7747.7|7800|7768.8|7678.6|7648|0
1589205600000|2020-05-11 14:00:00|7680.2|7649.6|7627.9|7597.5|7717.7|7686.9|7603.4|7573|0
1589292000000|2020-05-12 14:00:00|7535.5|7505.5|7572|7541.8|7597.5|7567.1|7474.6|7444.8|0
1589378400000|2020-05-13 14:00:00|7632.1|7601.7|7545.8|7515.6|7639.1|7608.7|7545.8|7515.6|0
1589464800000|2020-05-14 14:00:00|7586.9|7556.7|7636.4|7606|7672.8|7642.2|7540.5|7510.3|0
1589724000000|2020-05-17 14:00:00|7683.9|7653.3|7615.7|7585.3|7683.9|7653.3|7603.9|7573.5|0
1589810400000|2020-05-18 14:00:00|7781.9|7750.9|7752.6|7721.6|7795.1|7763.9|7684.3|7653.7|0
1589896800000|2020-05-19 14:00:00|7676.5|7645.9|7678|7647.4|7709.4|7678.6|7582.5|7552.3|0
1589983200000|2020-05-20 14:00:00|7651.3|7620.7|7554.1|7523.9|7658.1|7627.5|7525.2|7495.2|0
1590069600000|2020-05-21 14:00:00|7505.3|7475.3|7506.3|7476.3|7550.8|7520.6|7464|7434.2|0
1590415200000|2020-05-25 14:00:00|7622.9|7592.5|7685.5|7654.9|7771|7740|7622.9|7592.5|0
1590501600000|2020-05-26 14:00:00|7557.6|7527.4|7586.2|7556|7631.3|7600.9|7497.6|7467.6|0
1590588000000|2020-05-27 14:00:00|7651.8|7621.2|7753.8|7722.8|7824.4|7793.2|7629.5|7599.1|0
1590674400000|2020-05-28 14:00:00|7708.1|7677.3|7761.4|7730.4|7801.9|7770.7|7664.4|7633.8|0
1590933600000|2020-05-31 14:00:00|7646.8|7616.2|7697.3|7666.5|7709.4|7678.6|7607.3|7576.9|0
1591020000000|2020-06-01 14:00:00|7633.8|7603.4|7776|7745|7782.6|7751.6|7633.8|7603.4|0
1591106400000|2020-06-02 14:00:00|7801.1|7769.9|7808.5|7777.3|7818.5|7787.3|7723.2|7692.4|0
1591192800000|2020-06-03 14:00:00|7851.2|7819.8|7861.9|7830.5|7944.7|7912.9|7836.7|7805.5|0
1591279200000|2020-06-04 14:00:00|7761.8|7730.8|7773|7742|7833.3|7802.1|7752.8|7721.8|0
1591624800000|2020-06-08 14:00:00|7889.6|7858.2|7917.5|7885.9|7955.3|7923.5|7874.3|7842.9|0
1591711200000|2020-06-09 14:00:00|7944.3|7912.5|8014.9|7982.9|8038.9|8006.9|7914.4|7882.8|0
1591797600000|2020-06-10 14:00:00|7878.2|7846.8|7805|7773.8|7949.3|7917.5|7746.5|7715.5|0
1591884000000|2020-06-11 14:00:00|7787.2|7756.2|7753.6|7722.6|7797.5|7766.3|7666.4|7635.8|0
1592143200000|2020-06-14 14:00:00|7676|7645.4|7647.5|7616.9|7723|7692.2|7627|7596.6|0
1592229600000|2020-06-15 14:00:00|7762.1|7731.1|7767.7|7736.7|7815.4|7784.2|7672.8|7642.2|0
1592316000000|2020-06-16 14:00:00|7825.2|7794|7786|7755|7839.9|7808.7|7723.5|7692.7|0
1592402400000|2020-06-17 14:00:00|7762|7731|7820.6|7789.4|7866.7|7835.3|7748.1|7717.1|0
1592488800000|2020-06-18 14:00:00|7896.4|7864.8|7803|7771.8|7918.1|7886.5|7802.2|7771|0
1592748000000|2020-06-21 14:00:00|7757.7|7726.7|7722.8|7692|7829.8|7798.6|7712.5|7681.7|0
1592834400000|2020-06-22 14:00:00|7741.4|7710.4|7700.4|7669.6|7759.9|7728.9|7626|7595.6|0
1592920800000|2020-06-23 14:00:00|7743.9|7712.9|7884.1|7852.7|7887.9|7856.5|7729.8|7699|0
1593007200000|2020-06-24 14:00:00|7793.6|7762.4|7674.2|7643.6|7814.5|7783.3|7663.2|7632.6|0
1593093600000|2020-06-25 14:00:00|7701.7|7670.9|7695.7|7664.9|7726.1|7695.3|7614.3|7583.9|0
1593352800000|2020-06-28 14:00:00|7553.9|7523.7|7533.5|7503.5|7569.7|7539.5|7476.7|7446.9|0
1593439200000|2020-06-29 14:00:00|7635.4|7605|7652.5|7621.9|7685.1|7654.5|7607.5|7577.1|0
1593525600000|2020-06-30 14:00:00|7603.5|7573.1|7626.1|7595.7|7664.5|7633.9|7561.4|7531.2|0
1593612000000|2020-07-01 14:00:00|7721.6|7690.8|7754.4|7723.4|7763.7|7732.7|7656.4|7625.8|0
1593698400000|2020-07-02 14:00:00|7809.6|7778.4|7807.3|7776.1|7863.9|7832.5|7750.4|7719.4|0
1593957600000|2020-07-05 14:00:00|7825|7793.8|7835.8|7804.6|7875.2|7843.8|7776.3|7745.3|0
1594044000000|2020-07-06 14:00:00|7708.3|7677.5|7703.7|7672.9|7744.5|7713.5|7656|7625.4|0
1594130400000|2020-07-07 14:00:00|7687.8|7657.2|7594.4|7564|7769|7738|7586.6|7556.4|0
1594216800000|2020-07-08 14:00:00|7582.4|7552.2|7619.8|7589.4|7652.5|7621.9|7559.8|7529.6|0
1594303200000|2020-07-09 14:00:00|7564.7|7534.5|7559.9|7529.7|7614.1|7583.7|7545.2|7515|0
1594562400000|2020-07-12 14:00:00|7632|7601.6|7770.3|7739.3|7777.2|7746.2|7624.4|7594|0
1594648800000|2020-07-13 14:00:00|7690.1|7659.5|7662.2|7631.6|7705.7|7674.9|7625.7|7595.3|0
1594735200000|2020-07-14 14:00:00|7691.5|7660.7|7791.7|7760.5|7818.3|7787.1|7670.7|7640.1|0
1594821600000|2020-07-15 14:00:00|7798.7|7767.5|7734.9|7704.1|7821.9|7790.7|7674.9|7644.3|0
1594908000000|2020-07-16 14:00:00|7764.9|7733.9|7780.1|7749.1|7809.6|7778.4|7722.1|7691.3|0
1595167200000|2020-07-19 14:00:00|7837.5|7806.3|7788.8|7757.8|7846.9|7815.5|7776.2|7745.2|0
1595253600000|2020-07-20 14:00:00|7769.4|7738.4|7875.5|7844.1|7882.6|7851.2|7721.4|7690.6|0
1595340000000|2020-07-21 14:00:00|7785.2|7754.2|7708.3|7677.5|7793.2|7762|7685.9|7655.3|0
1595426400000|2020-07-22 14:00:00|7705.7|7674.9|7667|7636.4|7732.8|7702|7655.8|7625.2|0
1595512800000|2020-07-23 14:00:00|7705.7|7674.9|7699.9|7669.1|7738.3|7707.5|7650.3|7619.7|0
1595772000000|2020-07-26 14:00:00|7698.6|7667.8|7669.8|7639.2|7733.2|7702.4|7644.7|7614.1|0
1595858400000|2020-07-27 14:00:00|7695.3|7664.5|7666.7|7636.1|7763.1|7732.1|7658.6|7628|0
1595944800000|2020-07-28 14:00:00|7730.9|7700.1|7754.3|7723.3|7792.9|7761.7|7719.6|7688.8|0
1596031200000|2020-07-29 14:00:00|7781.2|7750.2|7716.7|7685.9|7796.8|7765.6|7701.2|7670.4|0
1596117600000|2020-07-30 14:00:00|7700.5|7669.7|7598|7567.6|7710.9|7680.1|7562.9|7532.7|0
1596376800000|2020-08-02 14:00:00|7580.9|7550.7|7673.7|7643.1|7713.5|7682.7|7578.7|7548.5|0
1596463200000|2020-08-03 14:00:00|7753.9|7722.9|7767.2|7736.2|7781.5|7750.5|7713.8|7683|0
1596549600000|2020-08-04 14:00:00|7680.8|7650.2|7706.8|7676|7735.3|7704.5|7649|7618.4|0
1596636000000|2020-08-05 14:00:00|7642.3|7611.7|7683.3|7652.7|7696|7665.2|7612.5|7582.1|0
1596722400000|2020-08-06 14:00:00|7660.8|7630.2|7662.5|7631.9|7680.4|7649.8|7630.9|7600.5|0
1596981600000|2020-08-09 14:00:00|7693.2|7662.4|7856.3|7824.9|7897.4|7865.8|7678.8|7648.2|0
1597068000000|2020-08-10 14:00:00|7792.1|7760.9|7835.7|7804.5|7891.3|7859.7|7792.1|7760.9|0
1597154400000|2020-08-11 14:00:00|7826.1|7794.9|7811.7|7780.5|7880.6|7849.2|7800.4|7769.2|0
1597240800000|2020-08-12 14:00:00|7631.3|7600.9|7533.1|7503.1|7631.3|7600.9|7487.1|7457.3|0
1597327200000|2020-08-13 14:00:00|7545.9|7515.7|7485|7455.2|7574.1|7543.9|7485|7455.2|0
1597586400000|2020-08-16 14:00:00|7473.9|7444.1|7528.9|7498.9|7541.2|7511|7458.5|7428.7|0
1597672800000|2020-08-17 14:00:00|7554.2|7524|7557.9|7527.7|7566|7535.8|7481.5|7451.7|0
1597759200000|2020-08-18 14:00:00|7537.8|7507.8|7565.9|7535.7|7614.2|7583.8|7515.1|7485.1|0
1597845600000|2020-08-19 14:00:00|7534.9|7504.9|7551.2|7521|7602.5|7572.1|7502.5|7472.5|0
1597932000000|2020-08-20 14:00:00|7580.5|7550.3|7456.1|7426.3|7580.5|7550.3|7456.1|7426.3|0
1598191200000|2020-08-23 14:00:00|7447.8|7418|7449.6|7419.8|7487.6|7457.8|7434.9|7405.3|0
1598277600000|2020-08-24 14:00:00|7432.5|7402.9|7418.4|7388.8|7474.9|7445.1|7382|7352.6|0
1598364000000|2020-08-25 14:00:00|7225.1|7196.3|7286.2|7257.2|7331.9|7302.7|7146.3|7117.7|0
1598450400000|2020-08-26 14:00:00|7237.3|7208.5|7166|7137.4|7263.8|7234.8|7137.5|7109.1|0
1598536800000|2020-08-27 14:00:00|7145.6|7117|7111.3|7082.9|7171.3|7142.7|7101.7|7073.3|0
1598796000000|2020-08-30 14:00:00|7142.2|7113.6|7180.8|7152.2|7214.3|7185.5|7118.9|7090.5|0
1598882400000|2020-08-31 14:00:00|7232.6|7203.8|7174.5|7145.9|7236.9|7208.1|7115.3|7086.9|0
1598968800000|2020-09-01 14:00:00|7246.2|7217.2|7318.7|7289.5|7344.8|7315.4|7237.2|7208.4|0
1599055200000|2020-09-02 14:00:00|7410.2|7380.6|7311.3|7282.1|7410.2|7380.6|7277.4|7248.4|0
1599141600000|2020-09-03 14:00:00|7194.9|7166.1|7164.9|7136.3|7220.8|7192|7140.9|7112.3|0
1599400800000|2020-09-06 14:00:00|7098.2|7069.8|7134.2|7105.8|7150.9|7122.3|7067.3|7039.1|0
1599487200000|2020-09-07 14:00:00|7152.2|7123.6|7154|7125.4|7239.7|7210.7|7126|7097.6|0
1599573600000|2020-09-08 14:00:00|7060.5|7032.3|7048.3|7020.1|7096.3|7067.9|7019|6991|0
1599660000000|2020-09-09 14:00:00|7140.8|7112.2|7090.2|7061.8|7181.6|7153|7062.4|7034.2|0
1599746400000|2020-09-10 14:00:00|7073.3|7045.1|7070.9|7042.7|7097.3|7068.9|7028.6|7000.6|0
1600005600000|2020-09-13 14:00:00|7110.5|7082.1|7096|7067.6|7138.9|7110.5|7075.2|7047|0
1600092000000|2020-09-14 14:00:00|7123.1|7094.7|7032.4|7004.4|7129|7100.6|7020|6992|0
1600178400000|2020-09-15 14:00:00|7078.2|7050|7080.1|7051.9|7116.5|7088.1|7039.2|7011|0
1600264800000|2020-09-16 14:00:00|7091|7062.6|7094.3|7065.9|7113.8|7085.4|7062.4|7034.2|0
1600351200000|2020-09-17 14:00:00|7094.8|7066.4|7018|6990|7114.9|7086.5|7010|6982|0
1600610400000|2020-09-20 14:00:00|6979.6|6951.8|6986.7|6958.9|6998.8|6970.8|6951.9|6924.1|0
1600696800000|2020-09-21 14:00:00|7005.2|6977.2|6988.2|6960.4|7050.5|7022.3|6980|6952.2|0
1600783200000|2020-09-22 14:00:00|7074.4|7046.2|7193.5|7164.7|7193.5|7164.7|7040.9|7012.7|0
1600869600000|2020-09-23 14:00:00|7137.2|7108.8|7170.3|7141.7|7189.7|7160.9|7119|7090.6|0
1600956000000|2020-09-24 14:00:00|7193.1|7164.3|7276.8|7247.8|7288.2|7259.2|7184.5|7155.9|0
1601215200000|2020-09-27 14:00:00|7279.8|7250.8|7254.9|7225.9|7292.1|7262.9|7212.3|7183.5|0
1601301600000|2020-09-28 14:00:00|7253.2|7224.2|7146.6|7118|7253.2|7224.2|7130.6|7102.2|0
1601388000000|2020-09-29 14:00:00|7073|7044.8|6920.8|6893.2|7083.6|7055.4|6918.3|6890.7|0
1601474400000|2020-09-30 14:00:00|6938.4|6910.8|6983.8|6956|7059.6|7031.4|6908.7|6881.1|0
1601560800000|2020-10-01 14:00:00|6920.9|6893.3|6887.2|6859.8|6953.8|6926|6883.5|6856.1|0
1601816400000|2020-10-04 13:00:00|7051.7|7023.5|7096.3|7067.9|7121.6|7093.2|7026|6998|0
1601902800000|2020-10-05 13:00:00|7096.1|7067.7|7038.8|7010.8|7099.1|7070.7|6992.5|6964.5|0
1601989200000|2020-10-06 13:00:00|7094.1|7065.7|7104.9|7076.5|7149.8|7121.2|7054|7025.8|0
1602075600000|2020-10-07 13:00:00|7113.2|7084.8|7086.5|7058.3|7160.1|7131.5|7063.9|7035.7|0
1602162000000|2020-10-08 13:00:00|7044.8|7016.6|7070|7041.8|7118.8|7090.4|7026.1|6998.1|0
1602421200000|2020-10-11 13:00:00|7004.9|6976.9|6994.5|6966.5|7035.4|7007.4|6973.1|6945.3|0
1602507600000|2020-10-12 13:00:00|7059.1|7030.9|7159.2|7130.6|7166.9|7138.3|7056.2|7028|0
1602594000000|2020-10-13 13:00:00|7077.3|7049.1|7131.6|7103.2|7164.5|7135.9|7077.3|7049.1|0
1602680400000|2020-10-14 13:00:00|7149.6|7121|7237|7208.2|7260.3|7231.3|7149.6|7121|0
1602766800000|2020-10-15 13:00:00|7197.6|7168.8|7178.5|7149.9|7243.7|7214.7|7169.8|7141.2|0
1603026000000|2020-10-18 13:00:00|7229.5|7200.7|7242.7|7213.7|7278.4|7249.4|7182.4|7153.8|0
1603112400000|2020-10-19 13:00:00|7217.6|7188.8|7208.7|7179.9|7284|7255|7198.5|7169.7|0
1603198800000|2020-10-20 13:00:00|7137|7108.6|7104|7075.6|7162|7133.4|7082.5|7054.3|0
1603285200000|2020-10-21 13:00:00|7044.9|7016.7|7008.5|6980.5|7055.2|7027|6967.2|6939.4|0
1603371600000|2020-10-22 13:00:00|7036.8|7008.8|7038.2|7010.2|7059.1|7030.9|7019.2|6991.2|0
1603630800000|2020-10-25 13:00:00|7036.4|7008.4|7036.7|7008.7|7071.1|7042.9|7005.5|6977.5|0
1603717200000|2020-10-26 13:00:00|7024|6996|6951.9|6924.1|7027.9|6999.9|6922.8|6895.2|0
1603803600000|2020-10-27 13:00:00|6909.8|6882.2|6994.3|6966.3|6994.3|6966.3|6903.2|6875.6|0
1603890000000|2020-10-28 13:00:00|6925.7|6898.1|6855.1|6827.7|6967.7|6939.9|6842|6814.6|0
1603976400000|2020-10-29 13:00:00|6834.6|6807.4|6794.9|6767.7|6858.2|6830.8|6766.1|6739.1|0
1604235600000|2020-11-01 13:00:00|6834.3|6807.1|6943.1|6915.3|6951.1|6923.3|6830.3|6803.1|0
1604322000000|2020-11-02 13:00:00|6972.3|6944.5|7020.3|6992.3|7027.5|6999.5|6942.3|6914.5|0
1604408400000|2020-11-03 13:00:00|7023.5|6995.5|6992.1|6964.1|7052.3|7024.1|6950.9|6923.1|0
1604494800000|2020-11-04 13:00:00|7007|6979|7070|7041.8|7106.8|7078.4|7007|6979|0
1604581200000|2020-11-05 13:00:00|7056.9|7028.7|7015.8|6987.8|7071|7042.8|6997.7|6969.7|0
1604840400000|2020-11-08 13:00:00|7046.1|7017.9|7003.6|6975.6|7094.3|7065.9|6995.4|6967.4|0
1604926800000|2020-11-09 13:00:00|7115.8|7087.4|7028|7000|7136.2|7107.8|7017.7|6989.7|0
1605013200000|2020-11-10 13:00:00|7050|7021.8|7124|7095.6|7135.4|7107|7050|7021.8|0
1605099600000|2020-11-11 13:00:00|7076.3|7048.1|6968.3|6940.5|7097.6|7069.2|6961.6|6933.8|0
1605186000000|2020-11-12 13:00:00|6952|6924.2|6926.2|6898.6|6984.4|6956.6|6902.2|6874.6|0
1605445200000|2020-11-15 13:00:00|6979.9|6952.1|6976.4|6948.6|6986.1|6958.3|6968.2|6940.4|0
1605531600000|2020-11-16 13:00:00|6913.6|6886|6852.7|6825.3|6915.7|6888.1|6832.1|6804.9|0
1605618000000|2020-11-17 13:00:00|6875.4|6848|6890.7|6863.1|6937|6909.4|6848.5|6821.1|0
1605704400000|2020-11-18 13:00:00|6850.6|6823.2|6867.9|6840.5|6937.2|6909.6|6850.6|6823.2|0
1605790800000|2020-11-19 13:00:00|6855.6|6828.2|6904.2|6876.6|6933.6|6906|6845.2|6817.8|0
1606050000000|2020-11-22 13:00:00|6927.7|6900.1|6945|6917.2|6996.7|6968.7|6918.5|6890.9|0
1606136400000|2020-11-23 13:00:00|6970.1|6942.3|6997.6|6969.6|7033.1|7005.1|6961.1|6933.3|0
1606222800000|2020-11-24 13:00:00|7107.5|7079.1|7042.2|7014|7128.8|7100.4|7023.8|6995.8|0
1606309200000|2020-11-25 13:00:00|7153.6|7125|7128.3|7099.9|7175.7|7147.1|7100.4|7072|0
1606395600000|2020-11-26 13:00:00|7126.5|7098.1|7017.8|6989.8|7126.5|7098.1|7008.5|6980.5|0
1606654800000|2020-11-29 13:00:00|7048.6|7020.4|6939.9|6912.1|7048.6|7020.4|6912.7|6885.1|0
1606741200000|2020-11-30 13:00:00|6907|6879.4|6946.6|6918.8|7024.4|6996.4|6889.1|6861.5|0
1606827600000|2020-12-01 13:00:00|6945.7|6917.9|6936.1|6908.5|6952.6|6924.8|6882|6854.6|0
1606914000000|2020-12-02 13:00:00|6923.7|6896.1|6880.9|6853.5|6923.7|6896.1|6852.4|6825|0
1607000400000|2020-12-03 13:00:00|6867.5|6840.1|6858.3|6830.9|6921.4|6893.8|6845.5|6818.1|0
1607259600000|2020-12-06 13:00:00|6848.3|6820.9|6802.4|6775.2|6876|6848.6|6783|6756|0
1607346000000|2020-12-07 13:00:00|6802.9|6775.7|6879.2|6851.8|6886.8|6859.4|6780.3|6753.3|0
1607432400000|2020-12-08 13:00:00|6895.2|6867.6|6934.1|6906.5|6968.6|6940.8|6889.6|6862|0
1607518800000|2020-12-09 13:00:00|6910.7|6883.1|6915.6|6888|6941.9|6914.1|6863.5|6836.1|0
1607605200000|2020-12-10 13:00:00|6889.1|6861.5|6870.4|6843|6903.3|6875.7|6830.4|6803.2|0
1607864400000|2020-12-13 13:00:00|6869.2|6841.8|6901.6|6874|6947.2|6919.4|6859.3|6831.9|0
1607950800000|2020-12-14 13:00:00|6805.5|6778.3|6767.7|6740.7|6843.4|6816|6754.9|6727.9|0
1608037200000|2020-12-15 13:00:00|6818.4|6791.2|6788.2|6761.2|6857.6|6830.2|6777.5|6750.5|0
1608123600000|2020-12-16 13:00:00|6784.8|6757.8|6844.7|6817.3|6851.7|6824.3|6762.2|6735.2|0
1608210000000|2020-12-17 13:00:00|6814.8|6787.6|6868.4|6841|6880.4|6853|6804.3|6777.1|0
1608469200000|2020-12-20 13:00:00|6866.9|6839.5|6724.7|6697.9|6886.6|6859.2|6684.9|6658.3|0
1608555600000|2020-12-21 13:00:00|6700.6|6673.8|6591.7|6565.3|6705.7|6678.9|6572.3|6546.1|0
1608642000000|2020-12-22 13:00:00|6658.3|6631.7|6646.1|6619.5|6735.5|6708.7|6628.9|6602.5|0
1608728400000|2020-12-23 13:00:00|6660.6|6634|6629.3|6602.9|6677|6650.4|6624.9|6598.5|0
1609160400000|2020-12-28 13:00:00|6670.1|6643.5|6615.6|6589.2|6680.4|6653.8|6585.5|6559.3|0
1609246800000|2020-12-29 13:00:00|6534.4|6508.4|6497.9|6471.9|6539|6512.8|6472.6|6446.8|0
1609333200000|2020-12-30 13:00:00|6509.3|6483.3|6460.8|6435|6511.5|6485.5|6457.1|6431.3|0
1609678800000|2021-01-03 13:00:00|6485|6459.2|6498.9|6472.9|6509.2|6483.2|6477|6451.2|0
1609765200000|2021-01-04 13:00:00|6469.3|6443.5|6482.1|6456.3|6499.4|6473.4|6452.8|6427|0
1609851600000|2021-01-05 13:00:00|6480.1|6454.3|6520.4|6494.4|6539.2|6513|6476.3|6450.5|0
1609938000000|2021-01-06 13:00:00|6567.1|6540.9|6578|6551.8|6590.7|6564.3|6533.8|6507.8|0
1610024400000|2021-01-07 13:00:00|6565.5|6539.3|6516.9|6490.9|6582.2|6556|6506.2|6480.2|0
1610283600000|2021-01-10 13:00:00|6527|6501|6534.5|6508.5|6562.6|6536.4|6513.9|6487.9|0
1610370000000|2021-01-11 13:00:00|6573.3|6547.1|6486.6|6460.8|6594.8|6568.4|6478.5|6452.7|0
1610456400000|2021-01-12 13:00:00|6470.3|6444.5|6441.7|6415.9|6473.8|6448|6397.1|6371.5|0
1610542800000|2021-01-13 13:00:00|6432.3|6406.7|6463.9|6438.1|6494.6|6468.6|6432.3|6406.7|0
1610629200000|2021-01-14 13:00:00|6445.8|6420|6396.3|6370.7|6447.2|6421.4|6388.9|6363.3|0
1610888400000|2021-01-17 13:00:00|6397|6371.4|6350.3|6324.9|6409.6|6384|6311.8|6286.6|0
1610974800000|2021-01-18 13:00:00|6362.9|6337.5|6335.4|6310.2|6400|6374.4|6321.2|6296|0
1611061200000|2021-01-19 13:00:00|6338.2|6312.8|6363.6|6338.2|6400.4|6374.8|6322.7|6297.5|0
1611147600000|2021-01-20 13:00:00|6413.5|6387.9|6369.6|6344.2|6435.7|6410.1|6351.1|6325.7|0
1611234000000|2021-01-21 13:00:00|6372.6|6347.2|6317.4|6292.2|6381.7|6356.3|6297.3|6272.1|0
1611493200000|2021-01-24 13:00:00|6334.8|6309.6|6358.5|6333.1|6395.8|6370.2|6330|6304.8|0
1611666000000|2021-01-26 13:00:00|6396.6|6371|6406.2|6380.6|6419.3|6393.7|6316.7|6291.5|0
1611752400000|2021-01-27 13:00:00|6388.4|6362.8|6404.6|6379|6435.6|6410|6334.1|6308.9|0
1611838800000|2021-01-28 13:00:00|6421.1|6395.5|6426.6|6401|6492.9|6466.9|6402.7|6377.1|0
1612098000000|2021-01-31 13:00:00|6362.7|6337.3|6378.1|6352.7|6403.6|6378|6284.6|6259.6|0
1612184400000|2021-02-01 13:00:00|6386.4|6361|6430.4|6404.8|6435.6|6410|6363.9|6338.5|0
1612270800000|2021-02-02 13:00:00|6431.4|6405.8|6502.5|6476.5|6531.5|6505.5|6417.5|6391.9|0
1612357200000|2021-02-03 13:00:00|6411.6|6386|6357.4|6332|6411.8|6386.2|6303.7|6278.5|0
1612443600000|2021-02-04 13:00:00|6377.9|6352.5|6349.5|6324.1|6382.9|6357.5|6316.9|6291.7|0
1612702800000|2021-02-07 13:00:00|6319.4|6294.2|6219.6|6194.8|6319.4|6294.2|6200.8|6176|0
1612789200000|2021-02-08 13:00:00|6161.5|6136.9|6144.7|6120.1|6161.5|6136.9|6075.1|6050.9|0
1612875600000|2021-02-09 13:00:00|6177.5|6152.9|6238.2|6213.2|6270.7|6245.7|6169.9|6145.3|0
1612962000000|2021-02-10 13:00:00|6221.9|6197.1|6261.6|6236.6|6284.5|6259.5|6221.4|6196.6|0
1613048400000|2021-02-11 13:00:00|6257.5|6232.5|6221|6196.2|6269.9|6244.9|6187.7|6162.9|0
1613307600000|2021-02-14 13:00:00|6232.9|6208.1|6166.5|6141.9|6232.9|6208.1|6139.9|6115.3|0
1613394000000|2021-02-15 13:00:00|6170|6145.4|6118.5|6094.1|6193.4|6168.6|6100.7|6076.3|0
1613480400000|2021-02-16 13:00:00|6088.3|6063.9|6047.4|6023.2|6088.3|6063.9|6027.1|6003.1|0
1613566800000|2021-02-17 13:00:00|6015.6|5991.6|5985.1|5961.3|6035|6011|5959.4|5935.6|0
1613653200000|2021-02-18 13:00:00|5976.7|5952.9|5968.8|5945|5979.5|5955.7|5930.4|5906.8|0
1613912400000|2021-02-21 13:00:00|5934.3|5910.7|5921.2|5897.6|5934.3|5910.7|5871|5847.6|0
1613998800000|2021-02-22 13:00:00|5881.2|5857.8|5851.1|5827.7|5917.8|5894.2|5833.8|5810.6|0
1614085200000|2021-02-23 13:00:00|5912.5|5888.9|5923.2|5899.6|5950|5926.2|5872.8|5849.4|0
1614171600000|2021-02-24 13:00:00|5928.1|5904.5|5948.5|5924.7|6024|6000|5908.8|5885.2|0
1614258000000|2021-02-25 13:00:00|5928.1|5904.5|5867.7|5844.3|5956.1|5932.3|5850.7|5827.3|0
1614517200000|2021-02-28 13:00:00|5898.9|5875.3|5937.7|5913.9|5952.8|5929|5873.5|5850.1|0
1614603600000|2021-03-01 13:00:00|5995.7|5971.7|5916.4|5892.8|6003.5|5979.5|5898|5874.4|0
1614690000000|2021-03-02 13:00:00|5920.5|5896.9|5912.3|5888.7|5954.8|5931|5884.5|5861.1|0
1614776400000|2021-03-03 13:00:00|5889.1|5865.5|5851.4|5828|5904.4|5880.8|5819.5|5796.3|0
1614862800000|2021-03-04 13:00:00|5865.9|5842.5|5895.7|5872.1|5943.2|5919.4|5859.1|5835.7|0
1615122000000|2021-03-07 13:00:00|5966.8|5943|5931.7|5908.1|5969.7|5945.9|5927.6|5904|0
1615208400000|2021-03-08 13:00:00|5988.3|5964.3|6004.5|5980.5|6042.6|6018.4|5984.3|5960.5|0
1615294800000|2021-03-09 13:00:00|6025.2|6001.2|6025.6|6001.6|6084.2|6060|5988.7|5964.7|0
1615381200000|2021-03-10 13:00:00|6022|5998|5987.5|5963.5|6022|5998|5944.1|5920.3|0
1615467600000|2021-03-11 13:00:00|6003.1|5979.1|6057.8|6033.6|6067.3|6043.1|5999.7|5975.7|0
1615726800000|2021-03-14 13:00:00|6112.4|6088|6041.3|6017.1|6116.8|6092.4|6019.7|5995.7|0
1615813200000|2021-03-15 13:00:00|6085.2|6061|6150.6|6126|6168.3|6143.7|6049|6024.8|0
1615899600000|2021-03-16 13:00:00|6192|6167.2|6176.7|6152.1|6209.8|6185|6132.5|6108.1|0
1615986000000|2021-03-17 13:00:00|6170.3|6145.7|6123.3|6098.9|6186.8|6162.2|6095.8|6071.4|0
1616072400000|2021-03-18 13:00:00|6108.3|6083.9|6184.8|6160.2|6205.6|6180.8|6093.1|6068.7|0
1616331600000|2021-03-21 13:00:00|6215.1|6190.3|6325.5|6300.3|6350.5|6325.1|6212|6187.2|0
1616418000000|2021-03-22 13:00:00|6371.3|6345.9|6374.7|6349.3|6452.4|6426.6|6363.3|6337.9|0
1616504400000|2021-03-23 13:00:00|6349.4|6324|6377.4|6352|6423|6397.4|6336.3|6311.1|0
1616590800000|2021-03-24 13:00:00|6363.9|6338.5|6389.2|6363.6|6436.9|6411.3|6344.3|6318.9|0
1616677200000|2021-03-25 13:00:00|6411.7|6386.1|6403.2|6377.6|6440|6414.2|6377.5|6352.1|0
1616936400000|2021-03-28 13:00:00|6379.8|6354.4|6360.2|6334.8|6400.9|6375.3|6329.1|6303.9|0
1617022800000|2021-03-29 13:00:00|6430.7|6405.1|6244|6219|6450.6|6424.8|6218.6|6193.8|0
1617109200000|2021-03-30 13:00:00|6189.5|6164.7|6253.3|6228.3|6301.5|6276.3|6177.4|6152.8|0
1617195600000|2021-03-31 13:00:00|6276.8|6251.8|6298.8|6273.6|6302.6|6277.4|6234.1|6209.3|0
1617631200000|2021-04-05 14:00:00|6299|6273.8|6288.8|6263.6|6339.4|6314|6278.7|6253.7|0
1617717600000|2021-04-06 14:00:00|6291|6265.8|6319.3|6294.1|6344.9|6319.5|6272|6247|0
1617804000000|2021-04-07 14:00:00|6356|6330.6|6316.2|6291|6364.2|6338.8|6283.2|6258.2|0
1617890400000|2021-04-08 14:00:00|6333.7|6308.5|6317.7|6292.5|6340.3|6314.9|6289.1|6263.9|0
1618149600000|2021-04-11 14:00:00|6213.7|6188.9|6276.7|6251.7|6281.7|6256.7|6211.2|6186.4|0
1618236000000|2021-04-12 14:00:00|6287.4|6262.4|6194.8|6170|6292.8|6267.6|6192.9|6168.1|0
1618322400000|2021-04-13 14:00:00|6251|6226|6250.5|6225.5|6294.4|6269.2|6237.6|6212.6|0
1618408800000|2021-04-14 14:00:00|6186.9|6162.3|6206.5|6181.7|6218.7|6193.9|6161.1|6136.5|0
1618495200000|2021-04-15 14:00:00|6228.6|6203.8|6160.9|6136.3|6240.8|6215.8|6153.6|6129|0
1618754400000|2021-04-18 14:00:00|6194.5|6169.7|6207.2|6182.4|6224.1|6199.3|6172.4|6147.8|0
1618840800000|2021-04-19 14:00:00|6165|6140.4|6164.8|6140.2|6204|6179.2|6151.7|6127.1|0
1618927200000|2021-04-20 14:00:00|6153.4|6128.8|6196.5|6171.7|6199.2|6174.4|6103.1|6078.7|0
1619013600000|2021-04-21 14:00:00|6119.2|6094.8|6169.8|6145.2|6217.8|6193|6100.2|6075.8|0
1619100000000|2021-04-22 14:00:00|6166.7|6142.1|6144.8|6120.2|6199.4|6174.6|6137.9|6113.3|0
1619359200000|2021-04-25 14:00:00|6120.2|6095.8|6078|6053.8|6143.4|6118.8|6075.1|6050.9|0
1619445600000|2021-04-26 14:00:00|6048.5|6024.3|6088.9|6064.5|6104.8|6080.4|6026.3|6002.3|0
1619532000000|2021-04-27 14:00:00|6101.3|6076.9|6108.6|6084.2|6149|6124.4|6060.4|6036.2|0
1619618400000|2021-04-28 14:00:00|6106.3|6081.9|6143.2|6118.6|6158|6133.4|6077.3|6053.1|0
1619704800000|2021-04-29 14:00:00|6169|6144.4|6160.7|6136.1|6197.5|6172.7|6138.3|6113.7|0
1619964000000|2021-05-02 14:00:00|6170.8|6146.2|6144.3|6119.7|6179.8|6155.2|6096.7|6072.3|0
1620050400000|2021-05-03 14:00:00|6146.3|6121.7|6192|6167.2|6210.1|6185.3|6146.3|6121.7|0
1620136800000|2021-05-04 14:00:00|6154.7|6130.1|6207.6|6182.8|6223.1|6198.3|6151.6|6127|0
1620223200000|2021-05-05 14:00:00|6177.5|6152.9|6199.5|6174.7|6224.4|6199.6|6162.3|6137.7|0
1620309600000|2021-05-06 14:00:00|6168.8|6144.2|6093.9|6069.5|6183.6|6159|6093.9|6069.5|0
1620568800000|2021-05-09 14:00:00|6082.1|6057.9|6094.1|6069.7|6141.5|6116.9|6078.2|6054|0
1620655200000|2021-05-10 14:00:00|6111.7|6087.3|6083.1|6058.9|6143.8|6119.2|6069.8|6045.6|0
1620741600000|2021-05-11 14:00:00|6003.2|5979.2|5937.5|5913.7|6032.2|6008.2|5908.4|5884.8|0
1620828000000|2021-05-12 14:00:00|5927.8|5904.2|5874.1|5850.7|5983.1|5959.3|5868.2|5844.8|0
1620914400000|2021-05-13 14:00:00|5926.6|5903|5956.8|5933|5987|5963.1|5914.7|5891.1|0
1621173600000|2021-05-16 14:00:00|5916.7|5893.1|5859.8|5836.4|5949.9|5926.1|5848|5824.6|0
1621260000000|2021-05-17 14:00:00|5846.5|5823.1|5813|5789.8|5872.8|5849.4|5813|5789.8|0
1621346400000|2021-05-18 14:00:00|5726.7|5703.9|5740.5|5717.5|5756.3|5733.3|5685.2|5662.6|0
1621432800000|2021-05-19 14:00:00|5704.7|5681.9|5744.7|5721.7|5755.4|5732.4|5696.3|5673.5|0
1621519200000|2021-05-20 14:00:00|5779.1|5756.1|5814.5|5791.3|5828.4|5805.2|5770.3|5747.3|0
1621778400000|2021-05-23 14:00:00|5824.3|5801.1|5818.2|5795|5827.4|5804.2|5768.9|5745.9|0
1621864800000|2021-05-24 14:00:00|5812.5|5789.3|5791.1|5767.9|5831.3|5808.1|5772.7|5749.7|0
1621951200000|2021-05-25 14:00:00|5796.2|5773|5836.8|5813.4|5881.1|5857.7|5795.3|5772.1|0
1622037600000|2021-05-26 14:00:00|5831.8|5808.6|5769.5|5746.5|5846.2|5822.8|5751.8|5728.8|0
1622124000000|2021-05-27 14:00:00|5721.1|5698.3|5762.3|5739.3|5784.1|5761.1|5708.4|5685.6|0
1622383200000|2021-05-30 14:00:00|5770|5747|5738.7|5715.7|5778.9|5755.9|5738.7|5715.7|0
1622469600000|2021-05-31 14:00:00|5762.7|5739.7|5744.6|5721.6|5770.6|5747.6|5722.5|5699.7|0
1622556000000|2021-06-01 14:00:00|5743.1|5720.1|5874.3|5850.9|5878.8|5855.4|5731|5708.2|0
1622642400000|2021-06-02 14:00:00|5974.5|5950.7|5999.1|5975.1|6014.9|5990.9|5963.5|5939.7|0
1622728800000|2021-06-03 14:00:00|6059.4|6035.2|6096.5|6072.1|6107.6|6083.2|6052.4|6028.2|0
1622988000000|2021-06-06 14:00:00|6077.1|6052.9|6147.6|6123|6153.8|6129.2|6054.9|6030.7|0
1623074400000|2021-06-07 14:00:00|6136.5|6112.1|6173.6|6149|6174.8|6150.2|6121.1|6096.7|0
1623160800000|2021-06-08 14:00:00|6182.7|6158.1|6186.5|6161.9|6222.6|6197.8|6157|6132.4|0
1623247200000|2021-06-09 14:00:00|6190.5|6165.7|6268.2|6243.2|6273.9|6248.9|6179.5|6154.9|0
1623333600000|2021-06-10 14:00:00|6247|6222|6276.5|6251.5|6316.3|6291.1|6242.3|6217.3|0
1623679200000|2021-06-14 14:00:00|6321.2|6296|6266.1|6241.1|6323.9|6298.7|6243.7|6218.7|0
1623765600000|2021-06-15 14:00:00|6338.2|6312.8|6295.3|6270.1|6369.8|6344.4|6295.3|6270.1|0
1623852000000|2021-06-16 14:00:00|6301.5|6276.3|6247.6|6222.6|6301.5|6276.3|6238.4|6213.4|0
1623938400000|2021-06-17 14:00:00|6287.1|6262.1|6269.8|6244.8|6308.7|6283.5|6235.1|6210.3|0
1624197600000|2021-06-20 14:00:00|6179.6|6155|6156.8|6132.2|6204.9|6180.1|6133.6|6109.2|0
1624284000000|2021-06-21 14:00:00|6240|6215|6197.1|6172.3|6265.5|6240.5|6189.7|6164.9|0
1624370400000|2021-06-22 14:00:00|6168.9|6144.3|6121.4|6097|6168.9|6144.3|6110.7|6086.3|0
1624456800000|2021-06-23 14:00:00|6050.9|6026.7|6060.1|6035.9|6089.9|6065.5|6034.9|6010.9|0
1624543200000|2021-06-24 14:00:00|6095.4|6071|6144.4|6119.8|6149.6|6125|6081.8|6057.6|0
1624802400000|2021-06-27 14:00:00|6122.8|6098.4|6143.3|6118.7|6168.1|6143.5|6110.9|6086.5|0
1624888800000|2021-06-28 14:00:00|6027.7|6003.7|6069.3|6045.1|6075.4|6051.2|6014.7|5990.7|0
1624975200000|2021-06-29 14:00:00|6001.6|5977.6|5899.5|5875.9|6031.1|6007.1|5885.5|5862.1|0
1625061600000|2021-06-30 14:00:00|5839.9|5816.5|5870.6|5847.2|5927.9|5904.3|5839.9|5816.5|0
1625148000000|2021-07-01 14:00:00|5897.2|5873.6|5903.5|5879.9|5919.2|5895.6|5863.7|5840.3|0
1625407200000|2021-07-04 14:00:00|5940.9|5917.1|5944.4|5920.6|6000.8|5976.8|5927.9|5904.3|0
1625493600000|2021-07-05 14:00:00|5992.1|5968.1|5966.8|5943|6021|5997|5956.1|5932.3|0
1625580000000|2021-07-06 14:00:00|5940.7|5916.9|5964.3|5940.5|5976.9|5953.1|5936.2|5912.6|0
1625666400000|2021-07-07 14:00:00|5974|5950.2|5941.6|5917.8|5997|5973|5914.1|5890.5|0
1625752800000|2021-07-08 14:00:00|5909.7|5886.1|5929.1|5905.5|5943.5|5919.7|5896.2|5872.6|0
1626012000000|2021-07-11 14:00:00|5971.5|5947.7|5917.9|5894.3|5971.5|5947.7|5898.6|5875|0
1626098400000|2021-07-12 14:00:00|5930.2|5906.6|5964.5|5940.7|5966.8|5943|5909.6|5886|0
1626184800000|2021-07-13 14:00:00|5972.1|5948.3|6160.1|6135.5|6175.5|6150.9|5972.1|5948.3|0
1626271200000|2021-07-14 14:00:00|6215.2|6190.4|6191|6166.2|6279.2|6254.2|6181.9|6157.3|0
1626357600000|2021-07-15 14:00:00|6196.1|6171.3|6176.5|6151.9|6229.5|6204.7|6164.4|6139.8|0
1626616800000|2021-07-18 14:00:00|6142|6117.4|6186.9|6162.3|6202.3|6177.5|6121.6|6097.2|0
1626703200000|2021-07-19 14:00:00|6123.7|6099.3|6104.1|6079.7|6151.9|6127.3|6080.5|6056.3|0
1626789600000|2021-07-20 14:00:00|6132.6|6108.2|6109.9|6085.5|6157.4|6132.8|6103.6|6079.2|0
1626876000000|2021-07-21 14:00:00|6145.5|6120.9|6149.9|6125.3|6172.9|6148.3|6117.1|6092.7|0
1626962400000|2021-07-22 14:00:00|6132.9|6108.5|6159.9|6135.3|6169.3|6144.7|6132.9|6108.5|0
1627221600000|2021-07-25 14:00:00|6142.1|6117.5|6123.5|6099.1|6143.8|6119.2|6107|6082.6|0
1627308000000|2021-07-26 14:00:00|6103.1|6078.7|6124.8|6100.4|6133.9|6109.5|6081.6|6057.4|0
1627394400000|2021-07-27 14:00:00|6174.1|6149.5|6102.3|6077.9|6188.5|6163.7|6082.4|6058.2|0
1627480800000|2021-07-28 14:00:00|6054.2|6030|6053|6028.8|6114.4|6090|6029.5|6005.5|0
1627567200000|2021-07-29 14:00:00|5908.4|5884.8|5956.1|5932.3|5958.4|5934.6|5853.7|5830.3|0
1627826400000|2021-08-01 14:00:00|5966.1|5942.3|6024.1|6000.1|6085.7|6061.5|5966.1|5942.3|0
1627912800000|2021-08-02 14:00:00|6037.9|6013.7|6086.6|6062.4|6101.9|6077.5|6037.3|6013.1|0
1627999200000|2021-08-03 14:00:00|6094.1|6069.7|6095.2|6070.8|6124.2|6099.8|6079.3|6055.1|0
1628085600000|2021-08-04 14:00:00|6075|6050.8|6097.7|6073.3|6101.7|6077.3|6054.4|6030.2|0
1628172000000|2021-08-05 14:00:00|6070.2|6046|6058.4|6034.2|6093.3|6068.9|6043.1|6018.9|0
1628431200000|2021-08-08 14:00:00|6045.9|6021.7|6075.6|6051.4|6100.2|6075.8|6022.8|5998.8|0
1628517600000|2021-08-09 14:00:00|6085.1|6060.9|6091.1|6066.7|6124.5|6100.1|6080.3|6056.1|0
1628604000000|2021-08-10 14:00:00|6121.4|6097|6208.8|6184|6221.9|6197.1|6109.8|6085.4|0
1628690400000|2021-08-11 14:00:00|6150.9|6126.3|6105.9|6081.5|6178.9|6154.3|6094.8|6070.4|0
1628776800000|2021-08-12 14:00:00|6143.8|6119.2|6192.2|6167.4|6209.6|6184.8|6143.8|6119.2|0
1629036000000|2021-08-15 14:00:00|6169.5|6144.9|6185.3|6160.7|6198.2|6173.4|6113.8|6089.4|0
1629122400000|2021-08-16 14:00:00|6165.4|6140.8|6107.8|6083.4|6175.3|6150.7|6102.7|6078.3|0
1629208800000|2021-08-17 14:00:00|6135.1|6110.7|6218.8|6194|6247.3|6222.3|6135.1|6110.7|0
1629295200000|2021-08-18 14:00:00|6099.5|6075.1|6110.5|6086.1|6182.8|6158.2|6081.5|6057.3|0
1629381600000|2021-08-19 14:00:00|6138.7|6114.1|6186.3|6161.7|6199.4|6174.6|6124|6099.6|0
1629640800000|2021-08-22 14:00:00|6201.7|6176.9|6209.5|6184.7|6220.3|6195.5|6185|6160.4|0
1629727200000|2021-08-23 14:00:00|6216.2|6191.4|6240.7|6215.7|6266.6|6241.6|6194.3|6169.5|0
1629813600000|2021-08-24 14:00:00|6195.4|6170.6|6181.7|6157.1|6213.9|6189.1|6146|6121.4|0
1629900000000|2021-08-25 14:00:00|6161.4|6136.8|6058.9|6034.7|6161.4|6136.8|6040.9|6016.7|0
1629986400000|2021-08-26 14:00:00|6080.5|6056.3|6091.5|6067.1|6107.6|6083.2|6060|6035.8|0
1630245600000|2021-08-29 14:00:00|6110.3|6085.9|6031.8|6007.8|6110.3|6085.9|6031.3|6007.3|0
1630332000000|2021-08-30 14:00:00|6042.5|6018.3|5978.1|5954.3|6043|6018.8|5976.3|5952.5|0
1630418400000|2021-08-31 14:00:00|5916.6|5893|5969.4|5945.6|5984.8|5961|5890.7|5867.1|0
1630504800000|2021-09-01 14:00:00|6002.4|5978.4|5925.4|5901.8|6002.4|5978.4|5885.8|5862.4|0
1630591200000|2021-09-02 14:00:00|5964.1|5940.3|5977.9|5954.1|5996.2|5972.2|5956.3|5932.5|0
1630850400000|2021-09-05 14:00:00|5934|5910.4|5992|5968|6006.3|5982.3|5919.1|5895.5|0
1630936800000|2021-09-06 14:00:00|5989.2|5965.2|6009.5|5985.5|6020.1|5996.1|5962.6|5938.8|0
1631023200000|2021-09-07 14:00:00|5951.8|5928|6012|5988|6022.1|5998.1|5943.1|5919.3|0
1631109600000|2021-09-08 14:00:00|5977.1|5953.3|5903.3|5879.7|6012.4|5988.4|5875|5851.6|0
1631196000000|2021-09-09 14:00:00|5958.7|5934.9|5915.8|5892.2|5961|5937.2|5908.4|5884.8|0
1631455200000|2021-09-12 14:00:00|5909.6|5886|5918.6|5895|5946.6|5922.8|5895.9|5872.3|0
1631541600000|2021-09-13 14:00:00|5952.5|5928.7|5994.2|5970.2|6021.3|5997.3|5935.7|5912.1|0
1631628000000|2021-09-14 14:00:00|5951.8|5928|5887.9|5864.3|5962.1|5938.3|5881.9|5858.5|0
1631714400000|2021-09-15 14:00:00|5911.5|5887.9|5931.3|5907.7|5953.2|5929.4|5891|5867.4|0
1631800800000|2021-09-16 14:00:00|5889.3|5865.7|5837.6|5814.2|5905.7|5882.1|5837.6|5814.2|0
1632060000000|2021-09-19 14:00:00|5941.1|5917.3|5890.1|5866.5|5982.1|5958.3|5863|5839.6|0
1632146400000|2021-09-20 14:00:00|5851.9|5828.5|5901.5|5877.9|5911|5887.4|5763.4|5740.4|0
1632232800000|2021-09-21 14:00:00|5865.6|5842.2|5944.1|5920.3|5968.1|5944.3|5865.6|5842.2|0
1632319200000|2021-09-22 14:00:00|5998|5974|6049.3|6025.1|6052|6027.8|5985.6|5961.8|0
1632405600000|2021-09-23 14:00:00|6091.6|6067.2|6032.4|6008.4|6094.9|6070.5|6029.7|6005.7|0
1632664800000|2021-09-26 14:00:00|6070.7|6046.5|6029.2|6005.2|6079|6054.8|6011.6|5987.6|0
1632751200000|2021-09-27 14:00:00|6074.5|6050.3|6077.9|6053.7|6085.6|6061.4|6036.2|6012.2|0
1632837600000|2021-09-28 14:00:00|6066.2|6042|6065.2|6041|6107.8|6083.4|6038.4|6014.2|0
1632924000000|2021-09-29 14:00:00|6109.9|6085.5|6082|6057.8|6142.9|6118.3|6076.4|6052.2|0
1633010400000|2021-09-30 14:00:00|6028.8|6004.8|6098.1|6073.7|6114|6089.6|6024.2|6000.2|0
1633870800000|2021-10-10 13:00:00|6282.9|6257.9|6231.3|6206.5|6287.9|6262.7|6207.5|6182.7|0
1633957200000|2021-10-11 13:00:00|6243.4|6218.4|6179.2|6154.6|6262.3|6237.3|6172.4|6147.8|0
1634043600000|2021-10-12 13:00:00|6190.1|6165.3|6221|6196.2|6221|6196.2|6165.9|6141.3|0
1634130000000|2021-10-13 13:00:00|6205.1|6180.3|6192|6167.2|6217.7|6192.9|6172.5|6147.9|0
1634216400000|2021-10-14 13:00:00|6175.5|6150.9|6160.2|6135.6|6198.4|6173.6|6140.6|6116|0
1634475600000|2021-10-17 13:00:00|6185.3|6160.7|6194.1|6169.3|6203.9|6179.1|6144|6119.4|0
1634562000000|2021-10-18 13:00:00|6204.9|6180.1|6189.1|6164.3|6241.1|6216.1|6182|6157.4|0
1634648400000|2021-10-19 13:00:00|6219.6|6194.8|6218.4|6193.6|6239.4|6214.4|6189.5|6164.7|0
1634734800000|2021-10-20 13:00:00|6190.8|6166|6218.7|6193.9|6238.2|6213.2|6185.6|6161|0
1634821200000|2021-10-21 13:00:00|6200.6|6175.8|6236.7|6211.9|6263.6|6238.6|6200.6|6175.8|0
1635080400000|2021-10-24 13:00:00|6290.7|6265.5|6330|6304.8|6340.6|6315.2|6290.7|6265.5|0
1635166800000|2021-10-25 13:00:00|6331|6305.8|6235.3|6210.5|6331|6305.8|6228.5|6203.7|0
1635253200000|2021-10-26 13:00:00|6215.7|6190.9|6174.9|6150.3|6237.1|6212.3|6154.8|6130.2|0
1635339600000|2021-10-27 13:00:00|6146.2|6121.6|6127.4|6103|6179.1|6154.5|6112|6087.6|0
1635426000000|2021-10-28 13:00:00|6128.5|6104.1|6067|6042.8|6129.3|6104.9|6048.3|6024.1|0
1635685200000|2021-10-31 13:00:00|6168.1|6143.5|6182.1|6157.5|6206.1|6181.3|6160.1|6135.5|0
1635771600000|2021-11-01 13:00:00|6205.1|6180.3|6182.7|6158.1|6223.3|6198.5|6182.7|6158.1|0
1635858000000|2021-11-02 13:00:00|6202|6177.2|6201.8|6177|6222.9|6198.1|6186.4|6161.8|0
1635944400000|2021-11-03 13:00:00|6190.6|6165.8|6176.7|6152.1|6194.5|6169.7|6167.1|6142.5|0
1636030800000|2021-11-04 13:00:00|6198|6173.2|6234.2|6209.4|6260.9|6235.9|6188.8|6164|0
1636290000000|2021-11-07 13:00:00|6251.5|6226.5|6191.3|6166.5|6258.4|6233.4|6185.4|6160.8|0
1636376400000|2021-11-08 13:00:00|6178|6153.4|6163.8|6139.2|6181.1|6156.5|6148.6|6124|0
1636462800000|2021-11-09 13:00:00|6171.5|6146.9|6193.5|6168.7|6217.1|6192.3|6167|6142.4|0
1636549200000|2021-11-10 13:00:00|6172|6147.4|6180.3|6155.7|6200.2|6175.4|6165.8|6141.2|0
1636635600000|2021-11-11 13:00:00|6200.6|6175.8|6200.3|6175.5|6234.9|6210.1|6191.3|6166.5|0
1636894800000|2021-11-14 13:00:00|6193.4|6168.6|6192.8|6168|6222.3|6197.5|6183.8|6159.2|0
1636981200000|2021-11-15 13:00:00|6160.2|6135.6|6168.7|6144.1|6212.7|6187.9|6160|6135.4|0
1637067600000|2021-11-16 13:00:00|6205.3|6180.5|6237.9|6212.9|6237.9|6212.9|6189.6|6164.8|0
1637154000000|2021-11-17 13:00:00|6228.7|6203.9|6234.7|6209.9|6238.1|6213.1|6203.3|6178.5|0
1637240400000|2021-11-18 13:00:00|6221.2|6196.4|6220.2|6195.4|6230.4|6205.6|6206.4|6181.6|0
1637499600000|2021-11-21 13:00:00|6196.3|6171.5|6236.2|6211.4|6246.9|6221.9|6176.4|6151.8|0
1637586000000|2021-11-22 13:00:00|6253.2|6228.2|6343|6317.6|6349.8|6324.4|6253.2|6228.2|0
1637672400000|2021-11-23 13:00:00|6379|6353.6|6415.5|6389.9|6417.3|6391.7|6345.7|6320.3|0
1637758800000|2021-11-24 13:00:00|6397.8|6372.2|6399|6373.4|6418.6|6393|6369.7|6344.3|0
1637845200000|2021-11-25 13:00:00|6397.3|6371.7|6351.1|6325.7|6401.8|6376.2|6333.3|6308.1|0
1638104400000|2021-11-28 13:00:00|6300.5|6275.3|6340|6314.6|6364.1|6338.7|6278.9|6253.9|0
1638190800000|2021-11-29 13:00:00|6328.1|6302.9|6330.8|6305.6|6348.2|6322.8|6311.6|6286.4|0
1638277200000|2021-11-30 13:00:00|6246.4|6221.4|6183.5|6158.9|6252.2|6227.2|6142.4|6117.8|0
1638363600000|2021-12-01 13:00:00|6159.6|6135|6276.7|6251.7|6292.6|6267.4|6148.2|6123.6|0
1638450000000|2021-12-02 13:00:00|6278.9|6253.9|6294.7|6269.5|6303.7|6278.5|6228.4|6203.6|0
1638709200000|2021-12-05 13:00:00|6337.2|6312|6412.1|6386.5|6423.4|6397.8|6337.2|6312|0
1638795600000|2021-12-06 13:00:00|6414.5|6388.9|6396.9|6371.3|6439|6413.2|6356.9|6331.5|0
1638882000000|2021-12-07 13:00:00|6439.7|6413.9|6418.3|6392.7|6441.8|6416|6370|6344.6|0
1638968400000|2021-12-08 13:00:00|6383.6|6358.2|6451.5|6425.7|6463.3|6437.5|6383.6|6358.2|0
1639054800000|2021-12-09 13:00:00|6481.8|6456|6473.7|6447.9|6505.7|6479.7|6457|6431.2|0
1639314000000|2021-12-12 13:00:00|6464|6438.2|6482|6456.2|6521.3|6495.3|6457.9|6432.1|0
1639400400000|2021-12-13 13:00:00|6462.9|6437.1|6495.9|6469.9|6522.2|6496.2|6461.5|6435.7|0
1639486800000|2021-12-14 13:00:00|6490.1|6464.1|6500|6474|6529|6503|6461.7|6435.9|0
1639573200000|2021-12-15 13:00:00|6558.8|6532.6|6497.7|6471.7|6576.7|6550.5|6472.2|6446.4|0
1639659600000|2021-12-16 13:00:00|6548.9|6522.7|6578.3|6552.1|6617.2|6590.8|6541|6514.8|0
1639918800000|2021-12-19 13:00:00|6568.6|6542.4|6557.9|6531.7|6581.2|6555|6521.3|6495.3|0
1640005200000|2021-12-20 13:00:00|6588.7|6562.3|6637.8|6611.4|6669|6642.4|6580.9|6554.7|0
1640091600000|2021-12-21 13:00:00|6632.5|6606.1|6628.1|6601.7|6667.5|6640.9|6614.7|6588.3|0
1640178000000|2021-12-22 13:00:00|6665.1|6638.5|6707.2|6680.4|6708.5|6681.7|6665.1|6638.5|0
1640264400000|2021-12-23 13:00:00|6734.6|6707.8|6731.9|6705.1|6767.9|6740.9|6709.7|6682.9|0
1640696400000|2021-12-28 13:00:00|6790.2|6763|6805.3|6778.1|6823.8|6796.6|6777|6750|0
1640782800000|2021-12-29 13:00:00|6747.5|6720.5|6746.8|6719.8|6754|6727|6693.9|6667.1|0
1640869200000|2021-12-30 13:00:00|6761.8|6734.8|6729.7|6702.9|6762.5|6735.5|6724.3|6697.5|0
1641214800000|2022-01-03 13:00:00|6723.6|6696.8|6801.7|6774.5|6804.1|6776.9|6715.3|6688.5|0
1641301200000|2022-01-04 13:00:00|6857.1|6829.7|6859.4|6832|6872.1|6844.7|6833.7|6806.5|0
1641387600000|2022-01-05 13:00:00|6821.9|6794.7|6733.1|6706.3|6839.3|6811.9|6710.4|6683.6|0
1641474000000|2022-01-06 13:00:00|6821.2|6794|6839.7|6812.3|6849.1|6821.7|6815.6|6788.4|0
1641733200000|2022-01-09 13:00:00|6862|6834.6|6902.2|6874.6|6920.7|6893.1|6857.4|6830|0
1641819600000|2022-01-10 13:00:00|6879.7|6852.3|6890.5|6862.9|6914.9|6887.3|6863.8|6836.4|0
1641906000000|2022-01-11 13:00:00|6974.1|6946.3|6944.5|6916.7|7022.9|6994.9|6924.6|6897|0
1641992400000|2022-01-12 13:00:00|6974.1|6946.3|7057|7028.8|7061.2|7033|6968.7|6940.9|0
1642078800000|2022-01-13 13:00:00|7035.4|7007.4|7086.3|7058.1|7095.3|7066.9|7021.2|6993.2|0
1642338000000|2022-01-16 13:00:00|7097.9|7069.5|7089.2|7060.9|7144.5|7115.9|7080.1|7051.9|0
1642424400000|2022-01-17 13:00:00|7096.6|7068.2|7028.9|7000.9|7096.6|7068.2|7002.3|6974.3|0
1642510800000|2022-01-18 13:00:00|7015.3|6987.3|7035.7|7007.7|7094|7065.6|7015.2|6987.2|0
1642597200000|2022-01-19 13:00:00|7066.5|7038.3|7080.2|7052|7127.3|7098.9|7057.1|7028.9|0
1642683600000|2022-01-20 13:00:00|7030.1|7002.1|6900.9|6873.3|7044.8|7016.6|6868.2|6840.8|0
1642942800000|2022-01-23 13:00:00|6835.3|6808.1|6842.6|6815.2|6881|6853.6|6828.4|6801.2|0
1643029200000|2022-01-24 13:00:00|6734.1|6707.3|6697.6|6670.8|6734.8|6708|6628.5|6602.1|0
1643202000000|2022-01-26 13:00:00|6877.2|6849.8|6762.5|6735.5|6951.2|6923.4|6753.6|6726.6|0
1643288400000|2022-01-27 13:00:00|6852.1|6824.7|6880.7|6853.3|6894.5|6866.9|6751.8|6724.8|0
1643547600000|2022-01-30 13:00:00|6879|6851.6|6890.7|6863.1|6946|6918.2|6865.3|6837.9|0
1643634000000|2022-01-31 13:00:00|6944.9|6917.1|7059.1|7030.9|7059.1|7030.9|6911.3|6883.7|0
1643720400000|2022-02-01 13:00:00|7120.7|7092.3|7022.3|6994.3|7127.9|7099.5|7010.6|6982.6|0
1643806800000|2022-02-02 13:00:00|6994.1|6966.1|7126|7097.6|7132.6|7104.2|6994.1|6966.1|0
1643893200000|2022-02-03 13:00:00|7134.3|7105.9|7160.3|7131.7|7174.8|7146.2|7099.9|7071.5|0
1644152400000|2022-02-06 13:00:00|7127.7|7099.3|7176.4|7147.8|7218.8|7190|7127.7|7099.3|0
1644238800000|2022-02-07 13:00:00|7077.7|7049.5|7230.1|7201.3|7230.1|7201.3|7069.6|7041.4|0
1644325200000|2022-02-08 13:00:00|7187.2|7158.6|7297|7267.8|7300.8|7271.6|7144.8|7116.2|0
1644411600000|2022-02-09 13:00:00|7406.2|7376.6|7260.4|7231.4|7429|7399.4|7234.6|7205.8|0
1644498000000|2022-02-10 13:00:00|7166.7|7138.1|7139.7|7111.1|7175.9|7147.3|7064.4|7036.2|0
1644757200000|2022-02-13 13:00:00|7157.8|7129.2|7243.7|7214.7|7275.2|7246.2|7157.8|7129.2|0
1644843600000|2022-02-14 13:00:00|7148|7119.4|7120.9|7092.5|7175.6|7147|7108.8|7080.4|0
1644930000000|2022-02-15 13:00:00|7164|7135.4|7201.8|7173|7202.5|7173.7|7097.9|7069.5|0
1645016400000|2022-02-16 13:00:00|7098.9|7070.5|7250.2|7221.2|7283.5|7254.5|6983.2|6955.4|0
1645102800000|2022-02-17 13:00:00|7071.4|7043.2|6978.6|6950.8|7150.2|7121.6|6978.6|6950.8|0
1645362000000|2022-02-20 13:00:00|7054.8|7026.6|7218.1|7189.3|7264.5|7235.5|7030|7002|0
1645448400000|2022-02-21 13:00:00|7196.9|7168.1|7176|7147.4|7229.5|7200.7|7131.3|7102.9|0
1645534800000|2022-02-22 13:00:00|7139.5|7110.9|7146.5|7117.9|7166.6|7138|7039.3|7011.1|0
1645621200000|2022-02-23 13:00:00|7059.8|7031.6|7086.5|7058.3|7165.6|7137|7029.7|7001.7|0
1645707600000|2022-02-24 13:00:00|7067.6|7039.4|7061|7032.8|7117.6|7089.2|7002.3|6974.3|0
1645966800000|2022-02-27 13:00:00|7102|7073.6|7072|7043.8|7152.4|7123.8|7037.2|7009.2|0
1646053200000|2022-02-28 13:00:00|7074.4|7046.2|6934|6906.4|7079.9|7051.7|6924.4|6896.8|0
1646139600000|2022-03-01 13:00:00|6911.1|6883.5|6991.7|6963.7|7021.4|6993.4|6873.1|6845.7|0
1646226000000|2022-03-02 13:00:00|7099.3|7070.9|7095.4|7067|7133.4|7105|7070.1|7041.9|0
1646312400000|2022-03-03 13:00:00|7032.3|7004.3|7096.6|7068.2|7115.4|7087|6983.5|6955.7|0
1646571600000|2022-03-06 13:00:00|7186.4|7157.8|7113.2|7084.8|7222.9|7194.1|7081.9|7053.7|0
1646658000000|2022-03-07 13:00:00|7160.9|7132.3|7054.3|7026.1|7163.8|7135.2|7014.5|6986.5|0
1646744400000|2022-03-08 13:00:00|7083.4|7055.2|7075.1|7046.9|7125.7|7097.3|7042.8|7014.6|0
1646830800000|2022-03-09 13:00:00|7059.1|7030.9|7061.6|7033.4|7080.7|7052.5|7000.6|6972.6|0
1646917200000|2022-03-10 13:00:00|7039.4|7011.2|7065.5|7037.3|7145.5|7116.9|7028.7|7000.7|0
1647176400000|2022-03-13 13:00:00|7140.3|7111.7|7112.7|7084.3|7191.5|7162.7|7097.5|7069.1|0
1647262800000|2022-03-14 13:00:00|7072.8|7044.6|7015.5|6987.5|7101.7|7073.3|7001.4|6973.4|0
1647349200000|2022-03-15 13:00:00|7008.2|6980.2|7128.7|7100.3|7165.2|7136.6|6988.2|6960.4|0
1647435600000|2022-03-16 13:00:00|7151.8|7123.2|7115.5|7087.1|7175.1|7146.5|7063|7034.8|0
1647522000000|2022-03-17 13:00:00|7095.3|7066.9|7100.3|7071.9|7146.7|7118.1|7086.8|7058.6|0
1647781200000|2022-03-20 13:00:00|7116.9|7088.5|7159.4|7130.8|7191|7162.2|7108.4|7080|0
1647867600000|2022-03-21 13:00:00|7212.4|7183.6|7187.5|7158.9|7226|7197.2|7145.4|7116.8|0
1647954000000|2022-03-22 13:00:00|7193.3|7164.5|7260.2|7231.2|7311.9|7282.7|7170.9|7142.3|0
1648040400000|2022-03-23 13:00:00|7290.5|7261.3|7456|7426.2|7459.2|7429.4|7290.5|7261.3|0
1648126800000|2022-03-24 13:00:00|7507.9|7477.9|7497.7|7467.7|7509.5|7479.5|7453.9|7424.1|0
1648386000000|2022-03-27 13:00:00|7534.4|7504.4|7547.5|7517.3|7610.6|7580.2|7506.4|7476.4|0
1648472400000|2022-03-28 13:00:00|7567.8|7537.6|7543.7|7513.5|7582.7|7552.5|7516|7486|0
1648558800000|2022-03-29 13:00:00|7592.7|7562.3|7623.1|7592.7|7626.6|7596.2|7550.6|7520.4|0
1648645200000|2022-03-30 13:00:00|7688.3|7657.7|7542.3|7512.1|7699.1|7668.3|7542.2|7512|0
1648731600000|2022-03-31 13:00:00|7524|7494|7614.8|7584.4|7614.8|7584.4|7513|7483|0
1648994400000|2022-04-03 14:00:00|7650.9|7620.3|7686.8|7656.2|7695.4|7664.6|7625.8|7595.4|0
1649080800000|2022-04-04 14:00:00|7738.9|7708.1|7785.8|7754.8|7832.7|7801.5|7738.9|7708.1|0
1649167200000|2022-04-05 14:00:00|7730.6|7699.8|7779.3|7748.3|7796.8|7765.6|7728.9|7698.1|0
1649253600000|2022-04-06 14:00:00|7773.9|7742.9|7825.2|7794|7828.2|7797|7737|7706.2|0
1649340000000|2022-04-07 14:00:00|7769.4|7738.4|7809.6|7778.4|7836.3|7805.1|7769.4|7738.4|0
1648994400000|2022-04-03 14:00:00|7650.9|7620.3|7686.8|7656.2|7695.4|7664.6|7625.8|7595.4|0
1649080800000|2022-04-04 14:00:00|7738.9|7708.1|7785.8|7754.8|7832.7|7801.5|7738.9|7708.1|0
1649167200000|2022-04-05 14:00:00|7730.6|7699.8|7779.3|7748.3|7796.8|7765.6|7728.9|7698.1|0
1649253600000|2022-04-06 14:00:00|7773.9|7742.9|7825.2|7794|7828.2|7797|7737|7706.2|0
1649340000000|2022-04-07 14:00:00|7769.4|7738.4|7809.6|7778.4|7836.3|7805.1|7769.4|7738.4|0
1649599200000|2022-04-10 14:00:00|7870.2|7838.8|7840.1|7808.9|7909.6|7878|7773.8|7742.8|0
1649685600000|2022-04-11 14:00:00|7821.5|7790.3|7821.3|7790.1|7839.6|7808.4|7711.2|7680.4|0
1649772000000|2022-04-12 14:00:00|7857.2|7825.8|7902.2|7870.6|7905.8|7874.2|7813.7|7782.5|0
1649858400000|2022-04-13 14:00:00|7940.5|7908.9|7959.3|7927.5|8021.1|7989.1|7940.5|7908.9|0
1650290400000|2022-04-18 14:00:00|7986.3|7954.5|8040.2|8008.2|8076.5|8044.3|7986.3|7954.5|0
1650376800000|2022-04-19 14:00:00|7998.9|7966.9|8089.6|8057.4|8098.5|8066.1|7971.8|7940|0
1650463200000|2022-04-20 14:00:00|8218.1|8185.3|8224.8|8192|8282|8249|8207.2|8174.4|0
1650549600000|2022-04-21 14:00:00|8168.5|8135.9|8157.2|8124.6|8172.5|8139.9|8107.5|8075.1|0
1650895200000|2022-04-25 14:00:00|7986.5|7954.7|8061.5|8029.3|8074.8|8042.6|7986.5|7954.7|0
1650981600000|2022-04-26 14:00:00|8008.2|7976.2|8063.3|8031.1|8095|8062.6|7987.4|7955.6|0
1651068000000|2022-04-27 14:00:00|8104.2|8071.8|8146.2|8113.6|8153.9|8121.3|8077.5|8045.3|0
1651154400000|2022-04-28 14:00:00|8197.7|8164.9|8250.1|8217.1|8280.5|8247.5|8197.7|8164.9|0
1650895200000|2022-04-25 14:00:00|7986.5|7954.7|8061.5|8029.3|8074.8|8042.6|7986.5|7954.7|0
1650981600000|2022-04-26 14:00:00|8008.2|7976.2|8063.3|8031.1|8095|8062.6|7987.4|7955.6|0
1651068000000|2022-04-27 14:00:00|8104.2|8071.8|8146.2|8113.6|8153.9|8121.3|8077.5|8045.3|0
1651154400000|2022-04-28 14:00:00|8197.7|8164.9|8250.1|8217.1|8280.5|8247.5|8197.7|8164.9|0
1651413600000|2022-05-01 14:00:00|8214.6|8181.8|8230.7|8197.9|8266.5|8233.5|8197.4|8164.6|0
1651500000000|2022-05-02 14:00:00|8209.7|8176.9|8214.3|8181.5|8240.5|8207.7|8135.8|8103.4|0
1651586400000|2022-05-03 14:00:00|8234.6|8201.8|8220.7|8187.9|8314.3|8281.1|8180.6|8148|0
1651672800000|2022-05-04 14:00:00|8258.9|8225.9|8373.7|8340.3|8379.7|8346.3|8233.7|8200.9|0
1651759200000|2022-05-05 14:00:00|8321.2|8288|8238|8205.2|8335.5|8302.3|8171.4|8138.8|0
1652018400000|2022-05-08 14:00:00|8225.2|8192.4|8103.1|8070.7|8233.6|8200.8|8080.9|8048.7|0
1652104800000|2022-05-09 14:00:00|7983.9|7952.1|8031.6|7999.6|8069.3|8037.1|7888.2|7856.8|0
1651413600000|2022-05-01 14:00:00|8214.6|8181.8|8230.7|8197.9|8266.5|8233.5|8197.4|8164.6|0
1651500000000|2022-05-02 14:00:00|8209.7|8176.9|8214.3|8181.5|8240.5|8207.7|8135.8|8103.4|0
1651586400000|2022-05-03 14:00:00|8234.6|8201.8|8220.7|8187.9|8314.3|8281.1|8180.6|8148|0
1651672800000|2022-05-04 14:00:00|8258.9|8225.9|8373.7|8340.3|8379.7|8346.3|8233.7|8200.9|0
1651759200000|2022-05-05 14:00:00|8321.2|8288|8238|8205.2|8335.5|8302.3|8171.4|8138.8|0
1652018400000|2022-05-08 14:00:00|8225.2|8192.4|8103.1|8070.7|8233.6|8200.8|8080.9|8048.7|0
1652104800000|2022-05-09 14:00:00|7983.9|7952.1|8031.6|7999.6|8069.3|8037.1|7888.2|7856.8|0
1652191200000|2022-05-10 14:00:00|8040|8008|8067.2|8035|8083.1|8050.9|8009.5|7977.5|0
1652277600000|2022-05-11 14:00:00|8101.5|8069.1|8022.1|7990.1|8126.7|8094.3|7996.8|7964.8|0
1652364000000|2022-05-12 14:00:00|8044.8|8012.6|8113.1|8080.7|8136.1|8103.7|8024.8|7992.8|0
1652623200000|2022-05-15 14:00:00|8173.6|8141|8157.8|8125.2|8173.6|8141|8090.1|8057.9|0
1652709600000|2022-05-16 14:00:00|8224.1|8191.3|8261.4|8228.4|8274|8241|8200.3|8167.5|0
1652796000000|2022-05-17 14:00:00|8303.7|8270.5|8340.9|8307.7|8380.3|8346.9|8274.7|8241.7|0
1652882400000|2022-05-18 14:00:00|8286.2|8253.2|8303.8|8270.6|8338.4|8305.2|8281|8248|0
1652968800000|2022-05-19 14:00:00|8375.4|8342|8379.8|8346.4|8418.6|8385|8342.2|8308.8|0
1653228000000|2022-05-22 14:00:00|8372.3|8338.9|8352.4|8319|8413.5|8379.9|8331.8|8298.6|0
1653314400000|2022-05-23 14:00:00|8228.7|8195.9|8233|8200.2|8309.8|8276.6|8211.2|8178.4|0
1653400800000|2022-05-24 14:00:00|8219.1|8186.3|8293.8|8260.6|8323.8|8290.6|8219.1|8186.3|0
1653487200000|2022-05-25 14:00:00|8283.8|8250.8|8183|8150.4|8312.9|8279.7|8162.5|8129.9|0
1653573600000|2022-05-26 14:00:00|8220|8187.2|8294|8260.8|8296.6|8263.4|8210.5|8177.7|0
1652623200000|2022-05-15 14:00:00|8173.6|8141|8157.8|8125.2|8173.6|8141|8090.1|8057.9|0
1652709600000|2022-05-16 14:00:00|8224.1|8191.3|8261.4|8228.4|8274|8241|8200.3|8167.5|0
1652796000000|2022-05-17 14:00:00|8303.7|8270.5|8340.9|8307.7|8380.3|8346.9|8274.7|8241.7|0
1652882400000|2022-05-18 14:00:00|8286.2|8253.2|8303.8|8270.6|8338.4|8305.2|8281|8248|0
1652968800000|2022-05-19 14:00:00|8375.4|8342|8379.8|8346.4|8418.6|8385|8342.2|8308.8|0
1653228000000|2022-05-22 14:00:00|8372.3|8338.9|8352.4|8319|8413.5|8379.9|8331.8|8298.6|0
1653314400000|2022-05-23 14:00:00|8228.7|8195.9|8233|8200.2|8309.8|8276.6|8211.2|8178.4|0
1653400800000|2022-05-24 14:00:00|8219.1|8186.3|8293.8|8260.6|8323.8|8290.6|8219.1|8186.3|0
1653487200000|2022-05-25 14:00:00|8283.8|8250.8|8183|8150.4|8312.9|8279.7|8162.5|8129.9|0
1653573600000|2022-05-26 14:00:00|8220|8187.2|8294|8260.8|8296.6|8263.4|8210.5|8177.7|0
1653832800000|2022-05-29 14:00:00|8273.4|8240.4|8262.6|8229.6|8311.2|8278|8245.2|8212.2|0
1653919200000|2022-05-30 14:00:00|8260.9|8227.9|8252.8|8219.8|8277.6|8244.6|8221.6|8188.8|0
1654005600000|2022-05-31 14:00:00|7979.3|7947.5|7780.2|7749.2|7979.3|7947.5|7660.7|7630.1|0
1654092000000|2022-06-01 14:00:00|7701|7670.2|7899.1|7867.5|7905.4|7873.8|7701|7670.2|0
1654178400000|2022-06-02 14:00:00|7905|7873.4|7920.8|7889.2|7924.1|7892.5|7848.1|7816.7|0
1654437600000|2022-06-05 14:00:00|7932.7|7901.1|7965.4|7933.6|7978|7946.2|7879.9|7848.5|0
1654524000000|2022-06-06 14:00:00|7969.1|7937.3|7859|7827.6|7990|7958.2|7855.1|7823.7|0
1654610400000|2022-06-07 14:00:00|7984.4|7952.6|8119.4|8087|8124.6|8092.2|7966|7934.2|0
1654696800000|2022-06-08 14:00:00|8064.7|8032.5|8051.4|8019.2|8097.1|8064.7|8036|8004|0
1654783200000|2022-06-09 14:00:00|7972.4|7940.6|7940.3|7908.7|7982.7|7950.9|7914.7|7883.1|0
1655128800000|2022-06-13 14:00:00|7710.6|7679.8|7776.3|7745.3|7804.8|7773.6|7681.6|7651|0
1655215200000|2022-06-14 14:00:00|7791.9|7760.7|7729.1|7698.3|7843.2|7811.8|7725.4|7694.6|0
1655301600000|2022-06-15 14:00:00|7733.3|7702.5|7618.7|7588.3|7733.3|7702.5|7591.1|7560.7|0
1655388000000|2022-06-16 14:00:00|7471.2|7441.4|7576.3|7546.1|7579.5|7549.3|7454.3|7424.5|0
1655647200000|2022-06-19 14:00:00|7536.9|7506.9|7457.9|7428.1|7543.5|7513.3|7439.1|7409.5|0
1655733600000|2022-06-20 14:00:00|7505.6|7475.6|7394.8|7365.2|7510.2|7480.2|7358.5|7329.1|0
1655820000000|2022-06-21 14:00:00|7507.1|7477.1|7527|7497|7618.1|7587.7|7502.5|7472.5|0
1655906400000|2022-06-22 14:00:00|7572.2|7542|7550|7519.8|7602.4|7572|7530.8|7500.8|0
1655992800000|2022-06-23 14:00:00|7506.5|7476.5|7569.3|7539.1|7586.2|7556|7467.4|7437.6|0
1656252000000|2022-06-26 14:00:00|7631.5|7601.1|7677.7|7647.1|7708.4|7677.6|7631.5|7601.1|0
1656338400000|2022-06-27 14:00:00|7759.3|7728.3|7915.7|7884.1|7947.8|7916|7759.3|7728.3|0
1656424800000|2022-06-28 14:00:00|7829.8|7798.6|7840.9|7809.5|7874.7|7843.3|7789.7|7758.7|0
1656511200000|2022-06-29 14:00:00|7740.6|7709.6|7659.7|7629.1|7832.7|7801.5|7630.2|7599.8|0
1656597600000|2022-06-30 14:00:00|7732.9|7702.1|7710.1|7679.3|7752|7721|7668.4|7637.8|0
1656856800000|2022-07-03 14:00:00|7882.1|7850.7|7735.9|7705.1|7903|7871.4|7726.2|7695.4|0
1656943200000|2022-07-04 14:00:00|7758|7727|7747.9|7716.9|7773.8|7742.8|7692.7|7661.9|0
1657029600000|2022-07-05 14:00:00|7678.4|7647.8|7673.7|7643.1|7686.1|7655.5|7585.2|7555|0
1657116000000|2022-07-06 14:00:00|7713.6|7682.8|7618.5|7588.1|7719.5|7688.7|7597.9|7567.5|0
1657202400000|2022-07-07 14:00:00|7634.8|7604.4|7716.2|7685.4|7718.6|7687.8|7615.8|7585.4|0
1657461600000|2022-07-10 14:00:00|7681.8|7651.2|7588.7|7558.5|7705.1|7674.3|7560.3|7530.1|0
1657548000000|2022-07-11 14:00:00|7674.6|7644|7660.8|7630.2|7717.7|7686.9|7640.4|7609.8|0
1657634400000|2022-07-12 14:00:00|7608.6|7578.2|7569.8|7539.6|7659.7|7629.1|7565.6|7535.4|0
1657720800000|2022-07-13 14:00:00|7553|7522.8|7649.4|7618.8|7652.4|7621.8|7553|7522.8|0
1657807200000|2022-07-14 14:00:00|7585.8|7555.6|7679.1|7648.5|7687.1|7656.5|7572.7|7542.5|0
1658066400000|2022-07-17 14:00:00|7651.2|7620.6|7670.7|7640.1|7721.8|7691|7651.2|7620.6|0
1658152800000|2022-07-18 14:00:00|7706.3|7675.5|7731.3|7700.5|7821.1|7789.9|7705.2|7674.4|0
1658239200000|2022-07-19 14:00:00|7842.2|7810.8|7882.1|7850.7|7885.6|7854.2|7783.7|7752.7|0
1658325600000|2022-07-20 14:00:00|7858.2|7826.8|7838.3|7807.1|7858.5|7827.1|7799.6|7768.4|0
1658412000000|2022-07-21 14:00:00|7771.4|7740.4|7744.2|7713.2|7783|7752|7704.8|7674|0
1658671200000|2022-07-24 14:00:00|7772.2|7741.2|7842.6|7811.2|7879.5|7848.1|7772.2|7741.2|0
1658757600000|2022-07-25 14:00:00|7814.3|7783.1|7851.7|7820.3|7876.8|7845.4|7793.4|7762.2|0
1658844000000|2022-07-26 14:00:00|7846.4|7815|7785.2|7754.2|7879.7|7848.3|7760.5|7729.5|0
1658930400000|2022-07-27 14:00:00|7804|7772.8|7644.6|7614|7804|7772.8|7641.5|7610.9|0
1659016800000|2022-07-28 14:00:00|7776.5|7745.5|7837.4|7806.2|7852.6|7821.2|7714.9|7684.1|0
1659276000000|2022-07-31 14:00:00|7886|7854.6|7977.1|7945.3|7984.5|7952.7|7868.8|7837.4|0
1659362400000|2022-08-01 14:00:00|7932.7|7901.1|8047.6|8015.4|8047.6|8015.4|7918.9|7887.3|0
1659448800000|2022-08-02 14:00:00|7842.7|7811.3|7971.9|7940.1|7989.6|7957.8|7838|7806.8|0
1659535200000|2022-08-03 14:00:00|7926.1|7894.5|8030.8|7998.8|8050.6|8018.4|7926.1|7894.5|0
1659621600000|2022-08-04 14:00:00|8018.5|7986.5|8002.3|7970.3|8056.8|8024.6|7961.9|7930.1|0
1659880800000|2022-08-07 14:00:00|7953.6|7921.8|8124.6|8092.2|8132.5|8100.1|7915.5|7883.9|0
1659967200000|2022-08-08 14:00:00|8119|8086.6|8048|8015.8|8125.8|8093.4|8023.4|7991.4|0
1660053600000|2022-08-09 14:00:00|8038.8|8006.8|8107.3|8074.9|8178.8|8146.2|8019.9|7987.9|0
1660140000000|2022-08-10 14:00:00|8079.9|8047.7|7992.7|7960.7|8079.9|8047.7|7926.6|7895|0
1660226400000|2022-08-11 14:00:00|8016.9|7984.9|7939.2|7907.6|8019.3|7987.3|7927.1|7895.5|0
1660485600000|2022-08-14 14:00:00|7957.3|7925.5|7944.3|7912.5|7983.5|7951.7|7928.8|7897.2|0
1660572000000|2022-08-15 14:00:00|8029.9|7997.9|7958.7|7926.9|8049|8016.8|7954.1|7922.3|0
1660658400000|2022-08-16 14:00:00|8013.8|7981.8|7975.6|7943.8|8019.3|7987.3|7918.3|7886.7|0
1660744800000|2022-08-17 14:00:00|7835.4|7804.2|7841.1|7809.7|7887.8|7856.4|7709.7|7678.9|0
1660831200000|2022-08-18 14:00:00|7808.1|7776.9|7786.4|7755.4|7828.1|7796.9|7718|7687.2|0
1661090400000|2022-08-21 14:00:00|7658.7|7628.1|7759.1|7728.1|7775.3|7744.3|7621.7|7591.3|0
1661176800000|2022-08-22 14:00:00|7709.8|7679|7779.6|7748.6|7815.4|7784.2|7708|7677.2|0
1661263200000|2022-08-23 14:00:00|7778.9|7747.9|7795.7|7764.5|7815.3|7784.1|7756|7725|0
1661349600000|2022-08-24 14:00:00|7779.6|7748.6|7759.7|7728.7|7820.4|7789.2|7706.2|7675.4|0
1661436000000|2022-08-25 14:00:00|7826.7|7795.5|7811.8|7780.6|7830.2|7799|7773.4|7742.4|0