954712800000|2000-04-02 22:00:00|3133.3|3133.3|3191|3191|3191|3191|3133.3|3133.3|0
954799200000|2000-04-03 22:00:00|3191|3191|3176.8|3176.8|3199|3199|3170.7|3170.7|0
954885600000|2000-04-04 22:00:00|3176.8|3176.8|3155.4|3155.4|3176.8|3176.8|3144|3144|0
954972000000|2000-04-05 22:00:00|3155.4|3155.4|3157.1|3157.1|3167.5|3167.5|3138.3|3138.3|0
955058400000|2000-04-06 22:00:00|3157.1|3157.1|3182|3182|3192.2|3192.2|3157.1|3157.1|0
955317600000|2000-04-09 22:00:00|3182|3182|3201.4|3201.4|3201.4|3201.4|3178.9|3178.9|0
955404000000|2000-04-10 22:00:00|3201.4|3201.4|3173|3173|3201.4|3201.4|3163|3163|0
955490400000|2000-04-11 22:00:00|3173|3173|3148.7|3148.7|3173|3173|3140.1|3140.1|0
955576800000|2000-04-12 22:00:00|3148.7|3148.7|3099.7|3099.7|3148.7|3148.7|3089|3089|0
955663200000|2000-04-13 22:00:00|3099.7|3099.7|3111.9|3111.9|3114.3|3114.3|3074.4|3074.4|0
955922400000|2000-04-16 22:00:00|3111.9|3111.9|2943.9|2943.9|3111.9|3111.9|2902.1|2902.1|0
956008800000|2000-04-17 22:00:00|2943.9|2943.9|3010.3|3010.3|3032.7|3032.7|2943.9|2943.9|0
956095200000|2000-04-18 22:00:00|3010.3|3010.3|3069.2|3069.2|3069.3|3069.3|3010.3|3010.3|0
956181600000|2000-04-19 22:00:00|3069.2|3069.2|3069.7|3069.7|3073.6|3073.6|3038.5|3038.5|0
956700000000|2000-04-25 22:00:00|3069.7|3069.7|3117.3|3117.3|3127.1|3127.1|3069.7|3069.7|0
956786400000|2000-04-26 22:00:00|3117.3|3117.3|3106.3|3106.3|3117.3|3117.3|3090.1|3090.1|0
956872800000|2000-04-27 22:00:00|3106.3|3106.3|3115.8|3115.8|3119.1|3119.1|3086.5|3086.5|0
957132000000|2000-04-30 22:00:00|3115.8|3115.8|3102|3102|3124.4|3124.4|3102|3102|0
957218400000|2000-05-01 22:00:00|3102|3102|3131.1|3131.1|3131.9|3131.9|3102|3102|0
957304800000|2000-05-02 22:00:00|3131.1|3131.1|3107.5|3107.5|3131.1|3131.1|3103.7|3103.7|0
957391200000|2000-05-03 22:00:00|3107.5|3107.5|3053.8|3053.8|3107.5|3107.5|3049.6|3049.6|0
957477600000|2000-05-04 22:00:00|3053.8|3053.8|3107.2|3107.2|3107.2|3107.2|3053.7|3053.7|0
957736800000|2000-05-07 22:00:00|3107.2|3107.2|3106.2|3106.2|3123.3|3123.3|3103.7|3103.7|0
957823200000|2000-05-08 22:00:00|3106.2|3106.2|3086.1|3086.1|3108.3|3108.3|3086.1|3086.1|0
957909600000|2000-05-09 22:00:00|3086.1|3086.1|3043.4|3043.4|3086.1|3086.1|3033.7|3033.7|0
957996000000|2000-05-10 22:00:00|3043.4|3043.4|2996.4|2996.4|3043.4|3043.4|2989|2989|0
958082400000|2000-05-11 22:00:00|2996.4|2996.4|3034.8|3034.8|3044.3|3044.3|2996.4|2996.4|0
958341600000|2000-05-14 22:00:00|3034.8|3034.8|3051.1|3051.1|3058.3|3058.3|3034|3034|0
958428000000|2000-05-15 22:00:00|3051.1|3051.1|3089.2|3089.2|3090.4|3090.4|3051.1|3051.1|0
958514400000|2000-05-16 22:00:00|3089.2|3089.2|3074.8|3074.8|3091.8|3091.8|3067.9|3067.9|0
958600800000|2000-05-17 22:00:00|3074.8|3074.8|3044.9|3044.9|3074.8|3074.8|3041.9|3041.9|0
958687200000|2000-05-18 22:00:00|3044.9|3044.9|3039.1|3039.1|3053.1|3053.1|3033.4|3033.4|0
958946400000|2000-05-21 22:00:00|3039.1|3039.1|3004|3004|3039.1|3039.1|2995.9|2995.9|0
959032800000|2000-05-22 22:00:00|3002.3|3002.3|3021.4|3021.4|3021.4|3021.4|3002.3|3002.3|0
959119200000|2000-05-23 22:00:00|3021.4|3021.4|3009.5|3009.5|3021.4|3021.4|2985.7|2985.7|0
959205600000|2000-05-24 22:00:00|3009.5|3009.5|3018.1|3018.1|3031.1|3031.1|3009.5|3009.5|0
959292000000|2000-05-25 22:00:00|3018.1|3018.1|3000.7|3000.7|3018.1|3018.1|2997.2|2997.2|0
959551200000|2000-05-28 22:00:00|3000.7|3000.7|3035.1|3035.1|3035.1|3035.1|2999.4|2999.4|0
959637600000|2000-05-29 22:00:00|3035.1|3035.1|3050.6|3050.6|3050.6|3050.6|3033.8|3033.8|0
959724000000|2000-05-30 22:00:00|3050.6|3050.6|3081|3081|3105|3105|3050.6|3050.6|0
959810400000|2000-05-31 22:00:00|3081|3081|3088|3088|3088.2|3088.2|3067.1|3067.1|0
959896800000|2000-06-01 22:00:00|3088|3088|3140.9|3140.9|3143.7|3143.7|3088|3088|0
960156000000|2000-06-04 22:00:00|3140.9|3140.9|3148.837|3148.837|3169|3169|3140.9|3140.9|0
960242400000|2000-06-05 22:00:00|3148.837|3148.837|3153|3153|3152.048|3152.048|3132.617|3132.617|0
960328800000|2000-06-06 22:00:00|3149.9|3149.9|3112.558|3112.558|3151.5|3151.5|3112.558|3112.558|0
960415200000|2000-06-07 22:00:00|3112.6|3112.6|3126.7|3126.7|3133.1|3133.1|3110.7|3110.7|0
960501600000|2000-06-08 22:00:00|3126.7|3126.7|3146.5|3146.5|3153.9|3153.9|3116.8|3116.8|0
960847200000|2000-06-12 22:00:00|3146.5|3146.5|3113.8|3113.8|3146.5|3146.5|3106.9|3106.9|0
960933600000|2000-06-13 22:00:00|3113.8|3113.8|3118.2|3118.2|3118.2|3118.2|3103.9|3103.9|0
961020000000|2000-06-14 22:00:00|3118.2|3118.2|3133.1|3133.1|3147.7|3147.7|3118.2|3118.2|0
961106400000|2000-06-15 22:00:00|3133.1|3133.1|3140.8|3140.8|3144.4|3144.4|3124.4|3124.4|0
961365600000|2000-06-18 22:00:00|3140.8|3140.8|3151.1|3151.1|3151.1|3151.1|3119.8|3119.8|0
961452000000|2000-06-19 22:00:00|3151.1|3151.1|3155.2|3155.2|3157.3|3157.3|3142.4|3142.4|0
961538400000|2000-06-20 22:00:00|3155.2|3155.2|3178.4|3178.4|3178.4|3178.4|3140.7|3140.7|0
961624800000|2000-06-21 22:00:00|3178.4|3178.4|3173.6|3173.6|3186.1|3186.1|3164.3|3164.3|0
961711200000|2000-06-22 22:00:00|3173.6|3173.6|3177.1|3177.1|3177.1|3177.1|3155.4|3155.4|0
961970400000|2000-06-25 22:00:00|3177.1|3177.1|3177.8|3177.8|3182.7|3182.7|3163.4|3163.4|0
962056800000|2000-06-26 22:00:00|3177.8|3177.8|3190.1|3190.1|3192.8|3192.8|3171.6|3171.6|0
962143200000|2000-06-27 22:00:00|3190.1|3190.1|3213.9|3213.9|3213.9|3213.9|3187.3|3187.3|0
962229600000|2000-06-28 22:00:00|3213.9|3213.9|3254.5|3254.5|3254.5|3254.5|3211.8|3211.8|0
962316000000|2000-06-29 22:00:00|3254.5|3254.5|3311.2|3311.2|3313.8|3313.8|3227.4|3227.4|0
962575200000|2000-07-02 22:00:00|3311.2|3311.2|3308.1|3308.1|3317|3317|3280.3|3280.3|0
962661600000|2000-07-03 22:00:00|3308.1|3308.1|3310.1|3310.1|3326.9|3326.9|3297.7|3297.7|0
962748000000|2000-07-04 22:00:00|3310.1|3310.1|3320.5|3320.5|3321.1|3321.1|3296.3|3296.3|0
962834400000|2000-07-05 22:00:00|3320.5|3320.5|3306.9|3306.9|3320.5|3320.5|3290.8|3290.8|0
962920800000|2000-07-06 22:00:00|3306.9|3306.9|3305.3|3305.3|3326|3326|3305.3|3305.3|0
963180000000|2000-07-09 22:00:00|3305.3|3305.3|3323.8|3323.8|3334.8|3334.8|3305.3|3305.3|0
963266400000|2000-07-10 22:00:00|3323.8|3323.8|3323.3|3323.3|3326.1|3326.1|3307.9|3307.9|0
963352800000|2000-07-11 22:00:00|3323.3|3323.3|3318.4|3318.4|3337.4|3337.4|3314.8|3314.8|0
963439200000|2000-07-12 22:00:00|3318.4|3318.4|3306.5|3306.5|3329|3329|3296.1|3296.1|0
963525600000|2000-07-13 22:00:00|3306.5|3306.5|3303.5|3303.5|3308.1|3308.1|3295.8|3295.8|0
963784800000|2000-07-16 22:00:00|3303.5|3303.5|3313.4|3313.4|3320.1|3320.1|3296.5|3296.5|0
963871200000|2000-07-17 22:00:00|3313.4|3313.4|3300.6|3300.6|3316.4|3316.4|3294.1|3294.1|0
963957600000|2000-07-18 22:00:00|3300.6|3300.6|3299.6|3299.6|3313.7|3313.7|3284.3|3284.3|0
964044000000|2000-07-19 22:00:00|3299.6|3299.6|3300.9|3300.9|3304.7|3304.7|3289.2|3289.2|0
964130400000|2000-07-20 22:00:00|3300.9|3300.9|3332.3|3332.3|3335.5|3335.5|3300.9|3300.9|0
964389600000|2000-07-23 22:00:00|3332.3|3332.3|3305.4|3305.4|3332.3|3332.3|3303.7|3303.7|0
964476000000|2000-07-24 22:00:00|3305.4|3305.4|3282.1|3282.1|3305.4|3305.4|3277.3|3277.3|0
964562400000|2000-07-25 22:00:00|3282.1|3282.1|3282.9|3282.9|3294.4|3294.4|3274.2|3274.2|0
964648800000|2000-07-26 22:00:00|3282.9|3282.9|3258.2|3258.2|3282.9|3282.9|3253.3|3253.3|0
964735200000|2000-07-27 22:00:00|3258.2|3258.2|3255|3255|3258.6|3258.6|3248.8|3248.8|0
964994400000|2000-07-30 22:00:00|3255|3255|3251.1|3251.1|3257.7|3257.7|3227.3|3227.3|0
965080800000|2000-07-31 22:00:00|3251.1|3251.1|3254|3254|3262.4|3262.4|3245.1|3245.1|0
965167200000|2000-08-01 22:00:00|3254|3254|3270.3|3270.3|3270.7|3270.7|3241|3241|0
965253600000|2000-08-02 22:00:00|3270.3|3270.3|3275.1|3275.1|3279.6|3279.6|3267.1|3267.1|0
965340000000|2000-08-03 22:00:00|3275.1|3275.1|3277.2|3277.2|3283.7|3283.7|3267.6|3267.6|0
965599200000|2000-08-06 22:00:00|3277.2|3277.2|3305|3305|3306.7|3306.7|3277.2|3277.2|0
965685600000|2000-08-07 22:00:00|3305|3305|3302.3|3302.3|3317.7|3317.7|3301.1|3301.1|0
965772000000|2000-08-08 22:00:00|3302.3|3302.3|3309.8|3309.8|3312.7|3312.7|3298.4|3298.4|0
965858400000|2000-08-09 22:00:00|3309.8|3309.8|3315.3|3315.3|3315.3|3315.3|3304.8|3304.8|0
965944800000|2000-08-10 22:00:00|3315.3|3315.3|3309.1|3309.1|3315.7|3315.7|3300.7|3300.7|0
966204000000|2000-08-13 22:00:00|3309.1|3309.1|3314.9|3314.9|3323|3323|3309.1|3309.1|0
966290400000|2000-08-14 22:00:00|3314.9|3314.9|3323.1|3323.1|3327.7|3327.7|3310.6|3310.6|0
966376800000|2000-08-15 22:00:00|3323.1|3323.1|3331.8|3331.8|3339|3339|3320.5|3320.5|0
966463200000|2000-08-16 22:00:00|3331.8|3331.8|3336.3|3336.3|3350.1|3350.1|3328.1|3328.1|0
966549600000|2000-08-17 22:00:00|3336.3|3336.3|3344.2|3344.2|3348.4|3348.4|3335.4|3335.4|0
966808800000|2000-08-20 22:00:00|3344.2|3344.2|3338.9|3338.9|3344.8|3344.8|3333.5|3333.5|0
966895200000|2000-08-21 22:00:00|3338.9|3338.9|3353.4|3353.4|3356.6|3356.6|3334.7|3334.7|0
966981600000|2000-08-22 22:00:00|3353.4|3353.4|3364.4|3364.4|3369.7|3369.7|3352.8|3352.8|0
967068000000|2000-08-23 22:00:00|3364.4|3364.4|3372.4|3372.4|3386.6|3386.6|3361.3|3361.3|0
967154400000|2000-08-24 22:00:00|3372.4|3372.4|3367.4|3367.4|3377.2|3377.2|3360.7|3360.7|0
967413600000|2000-08-27 22:00:00|3367.4|3367.4|3363.9|3363.9|3383.2|3383.2|3363.9|3363.9|0
967500000000|2000-08-28 22:00:00|3363.9|3363.9|3369.4|3369.4|3379.4|3379.4|3363|3363|0
967586400000|2000-08-29 22:00:00|3369.4|3369.4|3357.8|3357.8|3378|3378|3345.9|3345.9|0
967672800000|2000-08-30 22:00:00|3357.8|3357.8|3297.8|3297.8|3357.8|3357.8|3297.8|3297.8|0
967759200000|2000-08-31 22:00:00|3297.8|3297.8|3331.7|3331.7|3335.4|3335.4|3297.8|3297.8|0
968018400000|2000-09-03 22:00:00|3331.7|3331.7|3347.3|3347.3|3348|3348|3325|3325|0
968104800000|2000-09-04 22:00:00|3337.5|3337.5|3347.3|3347.3|3356|3356|3336.6|3336.6|0
968191200000|2000-09-05 22:00:00|3347.3|3347.3|3321.2|3321.2|3347.8|3347.8|3314.3|3314.3|0
968277600000|2000-09-06 22:00:00|3321.2|3321.2|3306.6|3306.6|3321.4|3321.4|3296|3296|0
968364000000|2000-09-07 22:00:00|3306.6|3306.6|3320.3|3320.3|3325.2|3325.2|3306.6|3306.6|0
968623200000|2000-09-10 22:00:00|3320.3|3320.3|3297.1|3297.1|3320.3|3320.3|3296.3|3296.3|0
968709600000|2000-09-11 22:00:00|3297.1|3297.1|3324|3324|3326.5|3326.5|3297.1|3297.1|0
968796000000|2000-09-12 22:00:00|3324|3324|3334.1|3334.1|3344.1|3344.1|3314.6|3314.6|0
968882400000|2000-09-13 22:00:00|3334.1|3334.1|3344.6|3344.6|3353.6|3353.6|3330.3|3330.3|0
968968800000|2000-09-14 22:00:00|3344.6|3344.6|3329.8|3329.8|3356.5|3356.5|3321.1|3321.1|0
969228000000|2000-09-17 22:00:00|3329.8|3329.8|3276.4|3276.4|3329.8|3329.8|3271.4|3271.4|0
969314400000|2000-09-18 22:00:00|3276.4|3276.4|3236.7|3236.7|3276.4|3276.4|3223.4|3223.4|0
969400800000|2000-09-19 22:00:00|3236.7|3236.7|3254.7|3254.7|3254.7|3254.7|3235.3|3235.3|0
969487200000|2000-09-20 22:00:00|3254.7|3254.7|3252.8|3252.8|3256.9|3256.9|3243.5|3243.5|0
969573600000|2000-09-21 22:00:00|3252.8|3252.8|3188.6|3188.6|3252.8|3252.8|3176.2|3176.2|0
969832800000|2000-09-24 22:00:00|3188.6|3188.6|3215.3|3215.3|3224.7|3224.7|3188.6|3188.6|0
969919200000|2000-09-25 22:00:00|3215.3|3215.3|3241.1|3241.1|3242.4|3242.4|3201.2|3201.2|0
970005600000|2000-09-26 22:00:00|3241.1|3241.1|3256.3|3256.3|3263.9|3263.9|3229.7|3229.7|0
970092000000|2000-09-27 22:00:00|3256.3|3256.3|3290.7|3290.7|3292.9|3292.9|3256.3|3256.3|0
970178400000|2000-09-28 22:00:00|3290.7|3290.7|3298.8|3298.8|3302.2|3302.2|3282.5|3282.5|0
970437600000|2000-10-01 22:00:00|3298.8|3298.8|3300.6|3300.6|3304.5|3304.5|3282|3282|0
970524000000|2000-10-02 22:00:00|3300.6|3300.6|3327.7|3327.7|3330.7|3330.7|3285.7|3285.7|0
970610400000|2000-10-03 22:00:00|3327.7|3327.7|3318.6|3318.6|3327.7|3327.7|3307.7|3307.7|0
970696800000|2000-10-04 22:00:00|3318.6|3318.6|3311.3|3311.3|3318.6|3318.6|3298.7|3298.7|0
970783200000|2000-10-05 22:00:00|3311.3|3311.3|3293.5|3293.5|3311.3|3311.3|3278|3278|0
971042400000|2000-10-08 22:00:00|3293.5|3293.5|3274.3|3274.3|3293.5|3293.5|3253.5|3253.5|0
971128800000|2000-10-09 22:00:00|3274.3|3274.3|3265.2|3265.2|3284.7|3284.7|3260.5|3260.5|0
971215200000|2000-10-10 22:00:00|3265.2|3265.2|3260.7|3260.7|3265.5|3265.5|3244.4|3244.4|0
971301600000|2000-10-11 22:00:00|3260.7|3260.7|3226.5|3226.5|3260.7|3260.7|3222.3|3222.3|0
971388000000|2000-10-12 22:00:00|3226.5|3226.5|3201.9|3201.9|3226.5|3226.5|3186.1|3186.1|0
971647200000|2000-10-15 22:00:00|3201.9|3201.9|3266.6|3266.6|3266.6|3266.6|3201.9|3201.9|0
971733600000|2000-10-16 22:00:00|3266.6|3266.6|3264.2|3264.2|3270.4|3270.4|3251.3|3251.3|0
971820000000|2000-10-17 22:00:00|3264.2|3264.2|3226.7|3226.7|3264.2|3264.2|3216.6|3216.6|0
971906400000|2000-10-18 22:00:00|3226.7|3226.7|3192.7|3192.7|3226.7|3226.7|3180.7|3180.7|0
971992800000|2000-10-19 22:00:00|3192.7|3192.7|3235.8|3235.8|3247|3247|3192.7|3192.7|0
972252000000|2000-10-22 22:00:00|3235.8|3235.8|3267.9|3267.9|3269.7|3269.7|3231.8|3231.8|0
972338400000|2000-10-23 22:00:00|3267.9|3267.9|3260.7|3260.7|3272.7|3272.7|3258.3|3258.3|0
972424800000|2000-10-24 22:00:00|3260.7|3260.7|3264.3|3264.3|3264.3|3264.3|3248|3248|0
972511200000|2000-10-25 22:00:00|3264.3|3264.3|3239.7|3239.7|3264.3|3264.3|3234.7|3234.7|0
972597600000|2000-10-26 22:00:00|3239.7|3239.7|3244.7|3244.7|3262.9|3262.9|3238|3238|0
972860400000|2000-10-29 23:00:00|3244.7|3244.7|3264.4|3264.4|3269|3269|3244.7|3244.7|0
972946800000|2000-10-30 23:00:00|3264.4|3264.4|3254.6|3254.6|3268.7|3268.7|3250.7|3250.7|0
973033200000|2000-10-31 23:00:00|3254.6|3254.6|3276.8|3276.8|3287.1|3287.1|3254.6|3254.6|0
973119600000|2000-11-01 23:00:00|3276.8|3276.8|3289.3|3289.3|3293.4|3293.4|3260.4|3260.4|0
973206000000|2000-11-02 23:00:00|3289.3|3289.3|3321.9|3321.9|3327.5|3327.5|3286.7|3286.7|0
973465200000|2000-11-05 23:00:00|3321.9|3321.9|3334.8|3334.8|3345|3345|3314.5|3314.5|0
973551600000|2000-11-06 23:00:00|3334.8|3334.8|3372.9|3372.9|3381|3381|3334.1|3334.1|0
973638000000|2000-11-07 23:00:00|3372.9|3372.9|3354.2|3354.2|3372.9|3372.9|3348.8|3348.8|0
973724400000|2000-11-08 23:00:00|3354.2|3354.2|3333.5|3333.5|3354.2|3354.2|3312.9|3312.9|0
973810800000|2000-11-09 23:00:00|3333.5|3333.5|3300.9|3300.9|3333.5|3333.5|3293.2|3293.2|0
974070000000|2000-11-12 23:00:00|3300.9|3300.9|3290.8|3290.8|3313.6|3313.6|3286.5|3286.5|0
974156400000|2000-11-13 23:00:00|3290.8|3290.8|3291.5|3291.5|3299.7|3299.7|3273.5|3273.5|0
974242800000|2000-11-14 23:00:00|3291.5|3291.5|3320.4|3320.4|3321.3|3321.3|3291.5|3291.5|0
974329200000|2000-11-15 23:00:00|3320.4|3320.4|3302.5|3302.5|3320.4|3320.4|3298.8|3298.8|0
974415600000|2000-11-16 23:00:00|3302.5|3302.5|3329.1|3329.1|3331.7|3331.7|3293.5|3293.5|0
974674800000|2000-11-19 23:00:00|3329.1|3329.1|3325.1|3325.1|3331.1|3331.1|3319.7|3319.7|0
974761200000|2000-11-20 23:00:00|3325.1|3325.1|3301.1|3301.1|3325.1|3325.1|3298.3|3298.3|0
974847600000|2000-11-21 23:00:00|3301.1|3301.1|3284.7|3284.7|3308.8|3308.8|3284.5|3284.5|0
974934000000|2000-11-22 23:00:00|3284.7|3284.7|3281.2|3281.2|3284.7|3284.7|3265.5|3265.5|0
975020400000|2000-11-23 23:00:00|3281.2|3281.2|3280.6|3280.6|3290.4|3290.4|3273.1|3273.1|0
975279600000|2000-11-26 23:00:00|3280.6|3280.6|3303.2|3303.2|3303.2|3303.2|3280.6|3280.6|0
975366000000|2000-11-27 23:00:00|3303.2|3303.2|3306.2|3306.2|3311.4|3311.4|3294|3294|0
975452400000|2000-11-28 23:00:00|3306.2|3306.2|3275.6|3275.6|3306.2|3306.2|3271|3271|0
975538800000|2000-11-29 23:00:00|3275.6|3275.6|3274.6|3274.6|3295.2|3295.2|3272.4|3272.4|0
975625200000|2000-11-30 23:00:00|3274.6|3274.6|3284.1|3284.1|3291.6|3291.6|3254.8|3254.8|0
975884400000|2000-12-03 23:00:00|3284.1|3284.1|3281.7|3281.7|3287|3287|3278|3278|0
975970800000|2000-12-04 23:00:00|3281.7|3281.7|3306.5|3306.5|3325.2|3325.2|3281.7|3281.7|0
976057200000|2000-12-05 23:00:00|3306.5|3306.5|3308.1|3308.1|3348.8|3348.8|3306.5|3306.5|0
976143600000|2000-12-06 23:00:00|3308.1|3308.1|3309|3309|3321.7|3321.7|3286|3286|0
976230000000|2000-12-07 23:00:00|3309|3309|3287.6|3287.6|3309|3309|3279|3279|0
976489200000|2000-12-10 23:00:00|3287.6|3287.6|3312.4|3312.4|3321|3321|3286|3286|0
976575600000|2000-12-11 23:00:00|3312.4|3312.4|3313.2|3313.2|3321|3321|3305.2|3305.2|0
976662000000|2000-12-12 23:00:00|3313.2|3313.2|3297.5|3297.5|3313.2|3313.2|3295.6|3295.6|0
976748400000|2000-12-13 23:00:00|3297.5|3297.5|3277|3277|3297.5|3297.5|3267.9|3267.9|0
976834800000|2000-12-14 23:00:00|3277|3277|3229.2|3229.2|3277|3277|3222.4|3222.4|0
977094000000|2000-12-17 23:00:00|3229.2|3229.2|3236.6|3236.6|3239.7|3239.7|3219.4|3219.4|0
977180400000|2000-12-18 23:00:00|3236.6|3236.6|3258.1|3258.1|3259.8|3259.8|3236.6|3236.6|0
977266800000|2000-12-19 23:00:00|3258.1|3258.1|3245.2|3245.2|3258.1|3258.1|3225.4|3225.4|0
977353200000|2000-12-20 23:00:00|3245.2|3245.2|3185.8|3185.8|3245.2|3245.2|3171.7|3171.7|0
977439600000|2000-12-21 23:00:00|3185.8|3185.8|3196|3196|3202.1|3202.1|3185.8|3185.8|0
977871600000|2000-12-26 23:00:00|3196|3196|3228.6|3228.6|3229.2|3229.2|3195.5|3195.5|0
977958000000|2000-12-27 23:00:00|3228.6|3228.6|3236.2|3236.2|3238|3238|3219.3|3219.3|0
978044400000|2000-12-28 23:00:00|3236.2|3236.2|3206.2|3206.2|3279.8|3279.8|3206.2|3206.2|0
978390000000|2001-01-01 23:00:00|3206.2|3206.2|3261.1|3261.1|3261.1|3261.1|3206.2|3206.2|0
978476400000|2001-01-02 23:00:00|3261.1|3261.1|3235.7|3235.7|3261.1|3261.1|3225|3225|0
978562800000|2001-01-03 23:00:00|3235.7|3235.7|3293.8|3293.8|3294.6|3294.6|3235.7|3235.7|0
978649200000|2001-01-04 23:00:00|3293.8|3293.8|3300.4|3300.4|3308.5|3308.5|3283.7|3283.7|0
978908400000|2001-01-07 23:00:00|3300.4|3300.4|3264.3|3264.3|3300.4|3300.4|3254.6|3254.6|0
978994800000|2001-01-08 23:00:00|3264.3|3264.3|3244.9|3244.9|3264.6|3264.6|3238.2|3238.2|0
979081200000|2001-01-09 23:00:00|3244.9|3244.9|3239.2|3239.2|3247|3247|3228.2|3228.2|0
979167600000|2001-01-10 23:00:00|3239.2|3239.2|3225.6|3225.6|3239.2|3239.2|3222.7|3222.7|0
979254000000|2001-01-11 23:00:00|3225.6|3225.6|3243.2|3243.2|3251.1|3251.1|3225.6|3225.6|0
979513200000|2001-01-14 23:00:00|3243.2|3243.2|3250.9|3250.9|3255|3255|3240.2|3240.2|0
979599600000|2001-01-15 23:00:00|3250.9|3250.9|3239.4|3239.4|3250.9|3250.9|3239.2|3239.2|0
979686000000|2001-01-16 23:00:00|3239.4|3239.4|3253.7|3253.7|3253.7|3253.7|3232.8|3232.8|0
979772400000|2001-01-17 23:00:00|3253.7|3253.7|3289.9|3289.9|3302.7|3302.7|3253.3|3253.3|0
979858800000|2001-01-18 23:00:00|3289.9|3289.9|3311.6|3311.6|3318.6|3318.6|3289.9|3289.9|0
980118000000|2001-01-21 23:00:00|3311.6|3311.6|3319.7|3319.7|3325.9|3325.9|3306.4|3306.4|0
980204400000|2001-01-22 23:00:00|3319.7|3319.7|3288.6|3288.6|3320|3320|3285.9|3285.9|0
980290800000|2001-01-23 23:00:00|3288.6|3288.6|3297.2|3297.2|3298.8|3298.8|3284.6|3284.6|0
980377200000|2001-01-24 23:00:00|3297.2|3297.2|3321.4|3321.4|3327.3|3327.3|3297.2|3297.2|0
980722800000|2001-01-28 23:00:00|3321.4|3321.4|3317.2|3317.2|3324.7|3324.7|3300.9|3300.9|0
980809200000|2001-01-29 23:00:00|3317.2|3317.2|3334.9|3334.9|3340.4|3340.4|3317.1|3317.1|0
980895600000|2001-01-30 23:00:00|3334.9|3334.9|3341.7|3341.7|3347.7|3347.7|3334.9|3334.9|0
980982000000|2001-01-31 23:00:00|3341.7|3341.7|3364.3|3364.3|3364.3|3364.3|3331.5|3331.5|0
981068400000|2001-02-01 23:00:00|3364.3|3364.3|3355.3|3355.3|3364.3|3364.3|3348.6|3348.6|0
981327600000|2001-02-04 23:00:00|3355.3|3355.3|3312.8|3312.8|3355.3|3355.3|3309.3|3309.3|0
981414000000|2001-02-05 23:00:00|3312.8|3312.8|3325.3|3325.3|3334.7|3334.7|3312.8|3312.8|0
981500400000|2001-02-06 23:00:00|3325.3|3325.3|3312.1|3312.1|3326.2|3326.2|3309.5|3309.5|0
981586800000|2001-02-07 23:00:00|3312.1|3312.1|3329.4|3329.4|3331.5|3331.5|3312.1|3312.1|0
981673200000|2001-02-08 23:00:00|3329.4|3329.4|3312.4|3312.4|3329.5|3329.5|3300.8|3300.8|0
981932400000|2001-02-11 23:00:00|3312.4|3312.4|3330.3|3330.3|3335.8|3335.8|3300.6|3300.6|0
982018800000|2001-02-12 23:00:00|3330.3|3330.3|3341.1|3341.1|3354.4|3354.4|3330.3|3330.3|0
982105200000|2001-02-13 23:00:00|3341.1|3341.1|3350.1|3350.1|3352.6|3352.6|3338.2|3338.2|0
982191600000|2001-02-14 23:00:00|3350.1|3350.1|3325.7|3325.7|3350.6|3350.6|3316.6|3316.6|0
982278000000|2001-02-15 23:00:00|3325.7|3325.7|3320.1|3320.1|3336.7|3336.7|3317.6|3317.6|0
982537200000|2001-02-18 23:00:00|3320.1|3320.1|3291.4|3291.4|3320.1|3320.1|3280.9|3280.9|0
982623600000|2001-02-19 23:00:00|3291.4|3291.4|3302.6|3302.6|3311.8|3311.8|3289.4|3289.4|0
982710000000|2001-02-20 23:00:00|3302.6|3302.6|3314.7|3314.7|3314.7|3314.7|3289.2|3289.2|0
982796400000|2001-02-21 23:00:00|3314.7|3314.7|3292.6|3292.6|3314.7|3314.7|3278.8|3278.8|0
982882800000|2001-02-22 23:00:00|3292.6|3292.6|3292|3292|3299.6|3299.6|3284.4|3284.4|0
983142000000|2001-02-25 23:00:00|3292|3292|3301.6|3301.6|3306.7|3306.7|3285.7|3285.7|0
983228400000|2001-02-26 23:00:00|3301.6|3301.6|3302.4|3302.4|3317.3|3317.3|3300|3300|0
983314800000|2001-02-27 23:00:00|3302.4|3302.4|3326.5|3326.5|3331.5|3331.5|3283.8|3283.8|0
983401200000|2001-02-28 23:00:00|3326.5|3326.5|3350.1|3350.1|3350.1|3350.1|3308.7|3308.7|0
983487600000|2001-03-01 23:00:00|3350.1|3350.1|3333.4|3333.4|3350.6|3350.6|3321|3321|0
983746800000|2001-03-04 23:00:00|3333.4|3333.4|3342.9|3342.9|3348|3348|3327.9|3327.9|0
983833200000|2001-03-05 23:00:00|3342.9|3342.9|3333.4|3333.4|3342.9|3342.9|3327.4|3327.4|0
983919600000|2001-03-06 23:00:00|3333.4|3333.4|3362|3362|3362|3362|3327.1|3327.1|0
984006000000|2001-03-07 23:00:00|3362|3362|3343.5|3343.5|3370.2|3370.2|3342.5|3342.5|0
984092400000|2001-03-08 23:00:00|3343.5|3343.5|3331.3|3331.3|3343.5|3343.5|3322|3322|0
984351600000|2001-03-11 23:00:00|3331.3|3331.3|3320.7|3320.7|3331.3|3331.3|3297|3297|0
984438000000|2001-03-12 23:00:00|3320.7|3320.7|3264.7|3264.7|3320.7|3320.7|3250.6|3250.6|0
984524400000|2001-03-13 23:00:00|3264.7|3264.7|3263.9|3263.9|3272.6|3272.6|3262.6|3262.6|0
984610800000|2001-03-14 23:00:00|3263.9|3263.9|3242.9|3242.9|3263.9|3263.9|3204.1|3204.1|0
984697200000|2001-03-15 23:00:00|3242.9|3242.9|3252.4|3252.4|3258.4|3258.4|3242.8|3242.8|0
984956400000|2001-03-18 23:00:00|3252.4|3252.4|3216|3216|3252.4|3252.4|3212|3212|0
985042800000|2001-03-19 23:00:00|3216|3216|3229.25164|3229.25164|3233.9|3233.9|3210.6|3210.6|0
985129200000|2001-03-20 23:00:00|3229.3|3229.3|3225.3|3225.3|3229.7|3229.7|3195.2|3195.2|0
985215600000|2001-03-21 23:00:00|3225.3|3225.3|3188.8|3188.8|3225.3|3225.3|3175.9|3175.9|0
985302000000|2001-03-22 23:00:00|3188.8|3188.8|3145.3|3145.3|3188.8|3188.8|3138.4|3138.4|0
985557600000|2001-03-25 22:00:00|3145.3|3145.3|3165.1|3165.1|3171.8|3171.8|3145.1|3145.1|0
985644000000|2001-03-26 22:00:00|3165.1|3165.1|3170.4|3170.4|3185.1|3185.1|3162.4|3162.4|0
985730400000|2001-03-27 22:00:00|3170.4|3170.4|3179.6|3179.6|3194.2|3194.2|3168.4|3168.4|0
985816800000|2001-03-28 22:00:00|3179.6|3179.6|3177.9|3177.9|3187|3187|3152.2|3152.2|0
985903200000|2001-03-29 22:00:00|3177.9|3177.9|3147.2|3147.2|3177.9|3177.9|3147.2|3147.2|0
986162400000|2001-04-01 22:00:00|3147.2|3147.2|3194.6|3194.6|3202.1|3202.1|3147.2|3147.2|0
986248800000|2001-04-02 22:00:00|3194.6|3194.6|3192.3|3192.3|3201.8|3201.8|3183.7|3183.7|0
986335200000|2001-04-03 22:00:00|3192.3|3192.3|3194.3|3194.3|3194.3|3194.3|3168.6|3168.6|0
986421600000|2001-04-04 22:00:00|3194.3|3194.3|3220.5|3220.5|3227.6|3227.6|3192.8|3192.8|0
986508000000|2001-04-05 22:00:00|3220.5|3220.5|3233.2|3233.2|3265.4|3265.4|3220.5|3220.5|0
986767200000|2001-04-08 22:00:00|3233.2|3233.2|3215.7|3215.7|3233.2|3233.2|3211.3|3211.3|0
986853600000|2001-04-09 22:00:00|3215.7|3215.7|3228.5|3228.5|3233.6|3233.6|3215.7|3215.7|0
986940000000|2001-04-10 22:00:00|3228.5|3228.5|3259.6|3259.6|3270.9|3270.9|3228.5|3228.5|0
987026400000|2001-04-11 22:00:00|3259.6|3259.6|3276.8|3276.8|3282.4|3282.4|3251.6|3251.6|0
987458400000|2001-04-16 22:00:00|3276.8|3276.8|3258.7|3258.7|3277.9|3277.9|3257.1|3257.1|0
987544800000|2001-04-17 22:00:00|3258.7|3258.7|3278.2|3278.2|3282.4|3282.4|3258.7|3258.7|0
987631200000|2001-04-18 22:00:00|3278.2|3278.2|3324.2|3324.2|3333.7|3333.7|3278.2|3278.2|0
987717600000|2001-04-19 22:00:00|3324.2|3324.2|3303.5|3303.5|3326.5|3326.5|3302|3302|0
987976800000|2001-04-22 22:00:00|3303.5|3303.5|3300.6|3300.6|3308|3308|3289.2|3289.2|0
988063200000|2001-04-23 22:00:00|3300.6|3300.6|3301|3301|3305.4|3305.4|3286.3|3286.3|0
988236000000|2001-04-25 22:00:00|3301|3301|3312|3312|3312.7|3312.7|3298.2|3298.2|0
988322400000|2001-04-26 22:00:00|3312|3312|3293.9|3293.9|3312.7|3312.7|3293.7|3293.7|0
988581600000|2001-04-29 22:00:00|3293.9|3293.9|3329.4|3329.4|3329.4|3329.4|3293.9|3293.9|0
988668000000|2001-04-30 22:00:00|3329.4|3329.4|3328.7|3328.7|3334.4|3334.4|3324.9|3324.9|0
988754400000|2001-05-01 22:00:00|3328.7|3328.7|3330.6|3330.6|3357.4|3357.4|3328.7|3328.7|0
988840800000|2001-05-02 22:00:00|3330.6|3330.6|3350|3350|3353.6|3353.6|3322.1|3322.1|0
988927200000|2001-05-03 22:00:00|3350|3350|3340.5|3340.5|3350|3350|3327.3|3327.3|0
989186400000|2001-05-06 22:00:00|3340.5|3340.5|3354.8|3354.8|3360.2|3360.2|3340.5|3340.5|0
989272800000|2001-05-07 22:00:00|3354.8|3354.8|3338.9|3338.9|3357|3357|3338.2|3338.2|0
989359200000|2001-05-08 22:00:00|3338.9|3338.9|3346.1|3346.1|3348.8|3348.8|3327.9|3327.9|0
989445600000|2001-05-09 22:00:00|3346.1|3346.1|3386.5|3386.5|3386.7|3386.7|3345.3|3345.3|0
989532000000|2001-05-10 22:00:00|3386.5|3386.5|3389|3389|3392.1|3392.1|3375|3375|0
989791200000|2001-05-13 22:00:00|3389|3389|3382.2|3382.2|3390.4|3390.4|3358.2|3358.2|0
989877600000|2001-05-14 22:00:00|3382.2|3382.2|3390.2|3390.2|3390.2|3390.2|3368|3368|0
989964000000|2001-05-15 22:00:00|3390.2|3390.2|3380.1|3380.1|3392.3|3392.3|3372.5|3372.5|0
990050400000|2001-05-16 22:00:00|3380.1|3380.1|3410|3410|3423.6|3423.6|3380.1|3380.1|0
990136800000|2001-05-17 22:00:00|3410|3410|3404.1|3404.1|3422.4|3422.4|3398.5|3398.5|0
990396000000|2001-05-20 22:00:00|3404.1|3404.1|3435.3|3435.3|3441|3441|3404.1|3404.1|0
990482400000|2001-05-21 22:00:00|3435.3|3435.3|3436.5|3436.5|3443|3443|3430.8|3430.8|0
990568800000|2001-05-22 22:00:00|3436.5|3436.5|3426.7|3426.7|3444.3|3444.3|3419.2|3419.2|0
990655200000|2001-05-23 22:00:00|3426.7|3426.7|3416|3416|3426.7|3426.7|3407.5|3407.5|0
990741600000|2001-05-24 22:00:00|3416|3416|3426.1|3426.1|3431.6|3431.6|3413.2|3413.2|0
991000800000|2001-05-27 22:00:00|3426.1|3426.1|3420.1|3420.1|3429|3429|3409.6|3409.6|0
991087200000|2001-05-28 22:00:00|3420.1|3420.1|3411.1|3411.1|3423.9|3423.9|3403.9|3403.9|0
991173600000|2001-05-29 22:00:00|3411.1|3411.1|3399.8|3399.8|3411.1|3411.1|3396.4|3396.4|0
991260000000|2001-05-30 22:00:00|3401.5|3401.5|3379.1|3379.1|3401.5|3401.5|3375.2|3375.2|0
991346400000|2001-05-31 22:00:00|3379.1|3379.1|3391.5|3391.5|3401.2|3401.2|3378.1|3378.1|0
991605600000|2001-06-03 22:00:00|3391.5|3391.5|3426.7|3426.7|3427.4|3427.4|3390.4|3390.4|0
991692000000|2001-06-04 22:00:00|3426.7|3426.7|3422.2|3422.2|3436.1|3436.1|3410.8|3410.8|0
991778400000|2001-06-05 22:00:00|3422.2|3422.2|3423.3|3423.3|3442|3442|3419.9|3419.9|0
991864800000|2001-06-06 22:00:00|3423.3|3423.3|3436.6|3436.6|3436.6|3436.6|3402.7|3402.7|0
991951200000|2001-06-07 22:00:00|3436.6|3436.6|3434.4|3434.4|3437.4|3437.4|3421|3421|0
992296800000|2001-06-11 22:00:00|3434.4|3434.4|3401.8|3401.8|3434.4|3434.4|3392.1|3392.1|0
992383200000|2001-06-12 22:00:00|3401.8|3401.8|3389.6|3389.6|3401.8|3401.8|3379.1|3379.1|0
992469600000|2001-06-13 22:00:00|3389.6|3389.6|3410.1|3410.1|3412|3412|3379.9|3379.9|0
992556000000|2001-06-14 22:00:00|3411.9|3411.9|3415.7|3415.7|3415.7|3415.7|3387.8|3387.8|0
992815200000|2001-06-17 22:00:00|3415.7|3415.7|3385|3385|3415.7|3415.7|3385|3385|0
992901600000|2001-06-18 22:00:00|3385|3385|3385.4|3385.4|3403.3|3403.3|3385|3385|0
992988000000|2001-06-19 22:00:00|3385.4|3385.4|3412.7|3412.7|3419.8|3419.8|3385.4|3385.4|0
993074400000|2001-06-20 22:00:00|3412.9|3412.9|3410.5|3410.5|3426.4|3426.4|3405.7|3405.7|0
993160800000|2001-06-21 22:00:00|3410.8|3410.8|3428.3|3428.3|3434.2|3434.2|3407.4|3407.4|0
993420000000|2001-06-24 22:00:00|3428.3|3428.3|3418.7|3418.7|3428.3|3428.3|3409|3409|0
993506400000|2001-06-25 22:00:00|3418.7|3418.7|3434.2|3434.2|3434.2|3434.2|3409.5|3409.5|0
993592800000|2001-06-26 22:00:00|3434.2|3434.2|3409.8|3409.8|3434.2|3434.2|3408.6|3408.6|0
993679200000|2001-06-27 22:00:00|3409.8|3409.8|3420.5|3420.5|3428.1|3428.1|3409.8|3409.8|0
993765600000|2001-06-28 22:00:00|3420.5|3420.5|3490.3|3490.3|3490.3|3490.3|3420.5|3420.5|0
994024800000|2001-07-01 22:00:00|3490.3|3490.3|3438.4|3438.4|3490.3|3490.3|3429.8|3429.8|0
994111200000|2001-07-02 22:00:00|3438.4|3438.4|3450|3450|3457.2|3457.2|3438.4|3438.4|0
994197600000|2001-07-03 22:00:00|3450|3450|3429.7|3429.7|3452.4|3452.4|3420.6|3420.6|0
994284000000|2001-07-04 22:00:00|3429.7|3429.7|3377.8|3377.8|3429.7|3429.7|3374.1|3374.1|0
994370400000|2001-07-05 22:00:00|3377.8|3377.8|3353.9|3353.9|3377.8|3377.8|3345.2|3345.2|0
994629600000|2001-07-08 22:00:00|3353.9|3353.9|3342|3342|3353.9|3353.9|3317.4|3317.4|0
994716000000|2001-07-09 22:00:00|3342|3342|3356.7|3356.7|3358.7|3358.7|3331.4|3331.4|0
994802400000|2001-07-10 22:00:00|3356.7|3356.7|3378|3378|3383.7|3383.7|3349.1|3349.1|0
994888800000|2001-07-11 22:00:00|3378|3378|3392.6|3392.6|3394.7|3394.7|3369|3369|0
994975200000|2001-07-12 22:00:00|3392.6|3392.6|3396.5|3396.5|3410.2|3410.2|3392.6|3392.6|0
995234400000|2001-07-15 22:00:00|3396.5|3396.5|3421.2|3421.2|3423.1|3423.1|3396.5|3396.5|0
995320800000|2001-07-16 22:00:00|3421.2|3421.2|3402.7|3402.7|3421.2|3421.2|3401.7|3401.7|0
995407200000|2001-07-17 22:00:00|3402.7|3402.7|3393.9|3393.9|3418.6|3418.6|3393.9|3393.9|0
995493600000|2001-07-18 22:00:00|3393.9|3393.9|3394.4|3394.4|3400.5|3400.5|3389|3389|0
995580000000|2001-07-19 22:00:00|3394.4|3394.4|3380.7|3380.7|3394.8|3394.8|3380.6|3380.6|0
995839200000|2001-07-22 22:00:00|3380.7|3380.7|3373|3373|3389.2|3389.2|3369.7|3369.7|0
995925600000|2001-07-23 22:00:00|3373|3373|3352.6|3352.6|3373.1|3373.1|3347.9|3347.9|0
996012000000|2001-07-24 22:00:00|3352.6|3352.6|3319.2|3319.2|3352.6|3352.6|3314|3314|0
996098400000|2001-07-25 22:00:00|3319.2|3319.2|3283.4|3283.4|3320.1|3320.1|3283.4|3283.4|0
996184800000|2001-07-26 22:00:00|3283.4|3283.4|3292|3292|3306.1|3306.1|3283.4|3283.4|0
996444000000|2001-07-29 22:00:00|3292|3292|3316.6|3316.6|3321.1|3321.1|3292|3292|0
996530400000|2001-07-30 22:00:00|3316.6|3316.6|3324.5|3324.5|3329.7|3329.7|3311.2|3311.2|0
996616800000|2001-07-31 22:00:00|3324.5|3324.5|3374.5|3374.5|3374.5|3374.5|3324.5|3324.5|0
996703200000|2001-08-01 22:00:00|3374.5|3374.5|3404.1|3404.1|3418.9|3418.9|3374.5|3374.5|0
996789600000|2001-08-02 22:00:00|3404.1|3404.1|3405.1|3405.1|3410.2|3410.2|3386.8|3386.8|0
997048800000|2001-08-05 22:00:00|3405.1|3405.1|3406.7|3406.7|3411.2|3411.2|3384|3384|0
997135200000|2001-08-06 22:00:00|3406.7|3406.7|3407|3407|3407|3407|3387.2|3387.2|0
997221600000|2001-08-07 22:00:00|3407|3407|3402.6|3402.6|3419.7|3419.7|3392.6|3392.6|0
997308000000|2001-08-08 22:00:00|3402.6|3402.6|3416.8|3416.8|3424.8|3424.8|3381.3|3381.3|0
997394400000|2001-08-09 22:00:00|3416.8|3416.8|3401.3|3401.3|3416.8|3416.8|3401.3|3401.3|0
997653600000|2001-08-12 22:00:00|3401.3|3401.3|3383.9|3383.9|3406.6|3406.6|3383.5|3383.5|0
997740000000|2001-08-13 22:00:00|3383.9|3383.9|3371.9|3371.9|3388.1|3388.1|3371.9|3371.9|0
997826400000|2001-08-14 22:00:00|3371.9|3371.9|3364.3|3364.3|3388.6|3388.6|3361.9|3361.9|0
997912800000|2001-08-15 22:00:00|3364.3|3364.3|3328.6|3328.6|3364.3|3364.3|3327.7|3327.7|0
997999200000|2001-08-16 22:00:00|3328.6|3328.6|3330.4|3330.4|3340.1|3340.1|3325.7|3325.7|0
998258400000|2001-08-19 22:00:00|3330.4|3330.4|3290.5|3290.5|3330.4|3330.4|3281.1|3281.1|0
998344800000|2001-08-20 22:00:00|3290.5|3290.5|3319|3319|3319|3319|3290.1|3290.1|0
998431200000|2001-08-21 22:00:00|3319|3319|3311|3311|3319|3319|3287.9|3287.9|0
998517600000|2001-08-22 22:00:00|3311|3311|3320.7|3320.7|3324.5|3324.5|3310.1|3310.1|0
998604000000|2001-08-23 22:00:00|3320.7|3320.7|3348|3348|3351|3351|3320.7|3320.7|0
998863200000|2001-08-26 22:00:00|3348|3348|3369.3|3369.3|3381.4|3381.4|3346.6|3346.6|0
998949600000|2001-08-27 22:00:00|3369.3|3369.3|3372.1|3372.1|3378.6|3378.6|3357.4|3357.4|0
999036000000|2001-08-28 22:00:00|3372.1|3372.1|3349.2|3349.2|3372.1|3372.1|3349.2|3349.2|0
999122400000|2001-08-29 22:00:00|3349.2|3349.2|3323.9|3323.9|3349.2|3349.2|3316.2|3316.2|0
999208800000|2001-08-30 22:00:00|3323.9|3323.9|3275.6|3275.6|3323.9|3323.9|3275.6|3275.6|0
999468000000|2001-09-02 22:00:00|3275.6|3275.6|3272.3|3272.3|3276.8|3276.8|3254.7|3254.7|0
999554400000|2001-09-03 22:00:00|3272.3|3272.3|3286.4|3286.4|3286.4|3286.4|3264.1|3264.1|0
999640800000|2001-09-04 22:00:00|3286.4|3286.4|3288.3|3288.3|3295|3295|3264.2|3264.2|0
999727200000|2001-09-05 22:00:00|3288.3|3288.3|3264.3|3264.3|3288.3|3288.3|3257|3257|0
999813600000|2001-09-06 22:00:00|3264.3|3264.3|3234.3|3234.3|3264.3|3264.3|3220|3220|0
1000072800000|2001-09-09 22:00:00|3234.3|3234.3|3242.6|3242.6|3244.8|3244.8|3200.5|3200.5|0
1000159200000|2001-09-10 22:00:00|3242.6|3242.6|3242|3242|3256.6|3256.6|3240.9|3240.9|0
1000245600000|2001-09-11 22:00:00|3242|3242|3108.5|3108.5|3242|3242|3090.2|3090.2|0
1000332000000|2001-09-12 22:00:00|3108.5|3108.5|3126.4|3126.4|3170.1|3170.1|3108.5|3108.5|0
1000418400000|2001-09-13 22:00:00|3126.4|3126.4|3100.8|3100.8|3130.5|3130.5|3074|3074|0
1000677600000|2001-09-16 22:00:00|3100.8|3100.8|2955.3|2955.3|3100.8|3100.8|2942|2942|0
1000764000000|2001-09-17 22:00:00|2955.3|2955.3|3010.1|3010.1|3044|3044|2955.3|2955.3|0
1000850400000|2001-09-18 22:00:00|3010.1|3010.1|3034.9|3034.9|3034.9|3034.9|2986.7|2986.7|0
1000936800000|2001-09-19 22:00:00|3034.9|3034.9|2983|2983|3034.9|3034.9|2960.7|2960.7|0
1001023200000|2001-09-20 22:00:00|2983.3|2983.3|2941.9|2941.9|2983.3|2983.3|2897.2|2897.2|0
1001282400000|2001-09-23 22:00:00|2941.9|2941.9|2924.6|2924.6|2941.9|2941.9|2882.8|2882.8|0
1001368800000|2001-09-24 22:00:00|2924.6|2924.6|2962.7|2962.7|2976.3|2976.3|2924.6|2924.6|0
1001455200000|2001-09-25 22:00:00|2962.7|2962.7|2991|2991|2997|2997|2960.7|2960.7|0
1001541600000|2001-09-26 22:00:00|2991|2991|3000.7|3000.7|3007.6|3007.6|2974.4|2974.4|0
1001628000000|2001-09-27 22:00:00|3000.7|3000.7|3049.5|3049.5|3062.4|3062.4|3000.7|3000.7|0
1001887200000|2001-09-30 22:00:00|3049.5|3049.5|3098.9|3098.9|3098.9|3098.9|3049.5|3049.5|0
1001973600000|2001-10-01 22:00:00|3098.9|3098.9|3140.8|3140.8|3140.8|3140.8|3077.6|3077.6|0
1002060000000|2001-10-02 22:00:00|3140.8|3140.8|3126.2|3126.2|3161.2|3161.2|3117.5|3117.5|0
1002146400000|2001-10-03 22:00:00|3126.2|3126.2|3130.9|3130.9|3150.5|3150.5|3117.3|3117.3|0
1002232800000|2001-10-04 22:00:00|3130.9|3130.9|3179.1|3179.1|3179.7|3179.7|3129.6|3129.6|0
1002492000000|2001-10-07 22:00:00|3179.1|3179.1|3139.9|3139.9|3179.1|3179.1|3128.2|3128.2|0
1002578400000|2001-10-08 22:00:00|3139.9|3139.9|3153|3153|3154.4|3154.4|3133.9|3133.9|0
1002664800000|2001-10-09 22:00:00|3153|3153|3137|3137|3153|3153|3128.9|3128.9|0
1002751200000|2001-10-10 22:00:00|3137|3137|3199.2|3199.2|3205.8|3205.8|3137|3137|0
1002837600000|2001-10-11 22:00:00|3199.2|3199.2|3225.1|3225.1|3244.2|3244.2|3199.2|3199.2|0
1003096800000|2001-10-14 22:00:00|3225.1|3225.1|3199|3199|3225.1|3225.1|3185.9|3185.9|0
1003183200000|2001-10-15 22:00:00|3199|3199|3210.7|3210.7|3221.6|3221.6|3199|3199|0
1003269600000|2001-10-16 22:00:00|3210.7|3210.7|3237.9|3237.9|3237.9|3237.9|3209.3|3209.3|0
1003356000000|2001-10-17 22:00:00|3237.9|3237.9|3199.6|3199.6|3237.9|3237.9|3183.1|3183.1|0
1003442400000|2001-10-18 22:00:00|3199.6|3199.6|3175.4|3175.4|3199.6|3199.6|3172.4|3172.4|0
1003701600000|2001-10-21 22:00:00|3175.4|3175.4|3180|3180|3185.8|3185.8|3172.5|3172.5|0
1003788000000|2001-10-22 22:00:00|3180|3180|3213.3|3213.3|3218|3218|3180|3180|0
1003874400000|2001-10-23 22:00:00|3213.3|3213.3|3246|3246|3251.1|3251.1|3202.8|3202.8|0
1003960800000|2001-10-24 22:00:00|3246|3246|3254.7|3254.7|3258.6|3258.6|3241.6|3241.6|0
1004047200000|2001-10-25 22:00:00|3254.7|3254.7|3276.2|3276.2|3285.9|3285.9|3254.7|3254.7|0
1004310000000|2001-10-28 23:00:00|3276.2|3276.2|3256.2|3256.2|3284.1|3284.1|3256.2|3256.2|0
1004396400000|2001-10-29 23:00:00|3256.2|3256.2|3252.8|3252.8|3256.2|3256.2|3232.1|3232.1|0
1004482800000|2001-10-30 23:00:00|3252.8|3252.8|3249.6|3249.6|3252.8|3252.8|3228.9|3228.9|0
1004569200000|2001-10-31 23:00:00|3249.6|3249.6|3248.8|3248.8|3258.1|3258.1|3245.3|3245.3|0
1004655600000|2001-11-01 23:00:00|3248.8|3248.8|3239.9|3239.9|3268.4|3268.4|3232.3|3232.3|0
1004914800000|2001-11-04 23:00:00|3239.9|3239.9|3225.8|3225.8|3253.4|3253.4|3222.4|3222.4|0
1005001200000|2001-11-05 23:00:00|3225.8|3225.8|3285.1|3285.1|3285.1|3285.1|3225.8|3225.8|0
1005087600000|2001-11-06 23:00:00|3285.1|3285.1|3252.6|3252.6|3289.5|3289.5|3252.6|3252.6|0
1005174000000|2001-11-07 23:00:00|3252.6|3252.6|3269.4|3269.4|3290.2|3290.2|3249.7|3249.7|0
1005260400000|2001-11-08 23:00:00|3269.4|3269.4|3286|3286|3288|3288|3269.4|3269.4|0
1005519600000|2001-11-11 23:00:00|3286|3286|3305.4|3305.4|3307.2|3307.2|3282.5|3282.5|0
1005606000000|2001-11-12 23:00:00|3305.4|3305.4|3291.7|3291.7|3305.4|3305.4|3278.9|3278.9|0
1005692400000|2001-11-13 23:00:00|3291.7|3291.7|3336.8|3336.8|3345.7|3345.7|3291.7|3291.7|0
1005778800000|2001-11-14 23:00:00|3336.8|3336.8|3344.7|3344.7|3350.6|3350.6|3332.5|3332.5|0
1005865200000|2001-11-15 23:00:00|3344.7|3344.7|3322.5|3322.5|3344.7|3344.7|3322.5|3322.5|0
1006124400000|2001-11-18 23:00:00|3322.5|3322.5|3331.9|3331.9|3331.9|3331.9|3310.2|3310.2|0
1006210800000|2001-11-19 23:00:00|3331.9|3331.9|3353|3353|3361.7|3361.7|3331.9|3331.9|0
1006297200000|2001-11-20 23:00:00|3353|3353|3336.3|3336.3|3353|3353|3332|3332|0
1006383600000|2001-11-21 23:00:00|3336.3|3336.3|3324.2|3324.2|3336.3|3336.3|3319.9|3319.9|0
1006470000000|2001-11-22 23:00:00|3324.2|3324.2|3332.9|3332.9|3344.6|3344.6|3323.5|3323.5|0
1006729200000|2001-11-25 23:00:00|3332.9|3332.9|3348.5|3348.5|3360.5|3360.5|3332.4|3332.4|0
1006815600000|2001-11-26 23:00:00|3348.5|3348.5|3355.8|3355.8|3370.5|3370.5|3348.5|3348.5|0
1006902000000|2001-11-27 23:00:00|3355.8|3355.8|3353.2|3353.2|3358.2|3358.2|3347.1|3347.1|0
1006988400000|2001-11-28 23:00:00|3353.2|3353.2|3329.5|3329.5|3353.2|3353.2|3324.3|3324.3|0
1007074800000|2001-11-29 23:00:00|3329.5|3329.5|3337.4|3337.4|3363.7|3363.7|3329.5|3329.5|0
1007334000000|2001-12-02 23:00:00|3337.5|3337.5|3328.8|3328.8|3350.7|3350.7|3321.9|3321.9|0
1007420400000|2001-12-03 23:00:00|3328.8|3328.8|3324.4|3324.4|3338.2|3338.2|3321.8|3321.8|0
1007506800000|2001-12-04 23:00:00|3324.4|3324.4|3347.8|3347.8|3355|3355|3324.4|3324.4|0
1007593200000|2001-12-05 23:00:00|3347.8|3347.8|3352.8|3352.8|3381.1|3381.1|3347.8|3347.8|0
1007679600000|2001-12-06 23:00:00|3352.8|3352.8|3371.8|3371.8|3377.3|3377.3|3348.4|3348.4|0
1007938800000|2001-12-09 23:00:00|3371.8|3371.8|3360.7|3360.7|3374|3374|3340|3340|0
1008025200000|2001-12-10 23:00:00|3360.7|3360.7|3359.6|3359.6|3360.7|3360.7|3340.8|3340.8|0
1008111600000|2001-12-11 23:00:00|3359.6|3359.6|3322.1|3322.1|3363.5|3363.5|3319.2|3319.2|0
1008198000000|2001-12-12 23:00:00|3322.1|3322.1|3312.5|3312.5|3324.5|3324.5|3304.6|3304.6|0
1008284400000|2001-12-13 23:00:00|3312.5|3312.5|3290.8|3290.8|3312.5|3312.5|3288.4|3288.4|0
1008543600000|2001-12-16 23:00:00|3290.8|3290.8|3289.6|3289.6|3309.1|3309.1|3289.6|3289.6|0
1008630000000|2001-12-17 23:00:00|3289.6|3289.6|3320.5|3320.5|3324.7|3324.7|3289.6|3289.6|0
1008716400000|2001-12-18 23:00:00|3320.5|3320.5|3324.1|3324.1|3337|3337|3320.5|3320.5|0
1008802800000|2001-12-19 23:00:00|3324.1|3324.1|3343.9|3343.9|3345.7|3345.7|3321.8|3321.8|0
1008889200000|2001-12-20 23:00:00|3343.9|3343.9|3374.5|3374.5|3379.3|3379.3|3330.9|3330.9|0
1009148400000|2001-12-23 23:00:00|3374.5|3374.5|3390.1|3390.1|3394.3|3394.3|3374.5|3374.5|0
1009407600000|2001-12-26 23:00:00|3390.1|3390.1|3417.6|3417.6|3424.1|3424.1|3390.1|3390.1|0
1009494000000|2001-12-27 23:00:00|3417.6|3417.6|3427.1|3427.1|3440.6|3440.6|3417.6|3417.6|0
1009753200000|2001-12-30 23:00:00|3427.1|3427.1|3422.3|3422.3|3436.4|3436.4|3416.6|3416.6|0
1009926000000|2002-01-01 23:00:00|3422.3|3422.3|3445.7|3445.7|3447|3447|3410.8|3410.8|0
1010012400000|2002-01-02 23:00:00|3445.7|3445.7|3419.6|3419.6|3445.7|3445.7|3415.5|3415.5|0
1010098800000|2002-01-03 23:00:00|3419.6|3419.6|3435.7|3435.7|3437.2|3437.2|3419.6|3419.6|0
1010358000000|2002-01-06 23:00:00|3435.7|3435.7|3446.9|3446.9|3451.5|3451.5|3435.7|3435.7|0
1010444400000|2002-01-07 23:00:00|3446.9|3446.9|3423|3423|3451.3|3451.3|3422.6|3422.6|0
1010530800000|2002-01-08 23:00:00|3423|3423|3412.5|3412.5|3423|3423|3411|3411|0
1010617200000|2002-01-09 23:00:00|3412.5|3412.5|3409.1|3409.1|3428.2|3428.2|3409.1|3409.1|0
1010703600000|2002-01-10 23:00:00|3409.1|3409.1|3417.6|3417.6|3427|3427|3408.6|3408.6|0
1010962800000|2002-01-13 23:00:00|3417.6|3417.6|3407.3|3407.3|3419|3419|3403|3403|0
1011049200000|2002-01-14 23:00:00|3407.3|3407.3|3406.2|3406.2|3409.8|3409.8|3392.8|3392.8|0
1011135600000|2002-01-15 23:00:00|3406.2|3406.2|3425.8|3425.8|3425.8|3425.8|3404.3|3404.3|0
1011222000000|2002-01-16 23:00:00|3425.8|3425.8|3393.1|3393.1|3425.8|3425.8|3390.6|3390.6|0
1011308400000|2002-01-17 23:00:00|3393.1|3393.1|3387|3387|3396|3396|3377.3|3377.3|0
1011567600000|2002-01-20 23:00:00|3387|3387|3400.3|3400.3|3400.3|3400.3|3380.1|3380.1|0
1011654000000|2002-01-21 23:00:00|3400.3|3400.3|3421.5|3421.5|3425.9|3425.9|3400.3|3400.3|0
1011740400000|2002-01-22 23:00:00|3421.5|3421.5|3422|3422|3430.8|3430.8|3415|3415|0
1011826800000|2002-01-23 23:00:00|3422|3422|3430.8|3430.8|3434|3434|3422|3422|0
1011913200000|2002-01-24 23:00:00|3430.8|3430.8|3442.3|3442.3|3446.1|3446.1|3430.8|3430.8|0
1012258800000|2002-01-28 23:00:00|3442.3|3442.3|3452.9|3452.9|3456.9|3456.9|3439|3439|0
1012345200000|2002-01-29 23:00:00|3452.9|3452.9|3433.5|3433.5|3452.9|3452.9|3429|3429|0
1012431600000|2002-01-30 23:00:00|3433.5|3433.5|3464.2|3464.2|3468.9|3468.9|3433.5|3433.5|0
1012518000000|2002-01-31 23:00:00|3464.2|3464.2|3445.5|3445.5|3486.3|3486.3|3445.5|3445.5|0
1012777200000|2002-02-03 23:00:00|3445.5|3445.5|3466.1|3466.1|3472.9|3472.9|3445.5|3445.5|0
1012863600000|2002-02-04 23:00:00|3466.1|3466.1|3451.5|3451.5|3466.3|3466.3|3444.7|3444.7|0
1012950000000|2002-02-05 23:00:00|3451.5|3451.5|3424.5|3424.5|3453|3453|3424.5|3424.5|0
1013036400000|2002-02-06 23:00:00|3424.5|3424.5|3414.5|3414.5|3429.3|3429.3|3406.6|3406.6|0
1013122800000|2002-02-07 23:00:00|3414.5|3414.5|3450.4|3450.4|3450.4|3450.4|3413|3413|0
1013382000000|2002-02-10 23:00:00|3450.8|3450.8|3476.5|3476.5|3482.9|3482.9|3450.8|3450.8|0
1013468400000|2002-02-11 23:00:00|3476.5|3476.5|3481.1|3481.1|3496.8|3496.8|3473.1|3473.1|0
1013554800000|2002-02-12 23:00:00|3481.1|3481.1|3474.6|3474.6|3492.3|3492.3|3469.4|3469.4|0
1013641200000|2002-02-13 23:00:00|3474.6|3474.6|3487|3487|3506.1|3506.1|3474.6|3474.6|0
1013727600000|2002-02-14 23:00:00|3487|3487|3480.4|3480.4|3491.2|3491.2|3470|3470|0
1013986800000|2002-02-17 23:00:00|3480.4|3480.4|3469.3|3469.3|3480.4|3480.4|3460.6|3460.6|0
1014073200000|2002-02-18 23:00:00|3469.3|3469.3|3470.4|3470.4|3471.6|3471.6|3455.7|3455.7|0
1014159600000|2002-02-19 23:00:00|3470.4|3470.4|3437.7|3437.7|3470.4|3470.4|3431.8|3431.8|0
1014246000000|2002-02-20 23:00:00|3437.7|3437.7|3434.3|3434.3|3450.4|3450.4|3418.7|3418.7|0
1014332400000|2002-02-21 23:00:00|3434.3|3434.3|3422.1|3422.1|3434.3|3434.3|3412.2|3412.2|0
1014591600000|2002-02-24 23:00:00|3424.6|3424.6|3422.5|3422.5|3440.3|3440.3|3422.5|3422.5|0
1014678000000|2002-02-25 23:00:00|3422.5|3422.5|3434.8|3434.8|3450.2|3450.2|3422.5|3422.5|0
1014764400000|2002-02-26 23:00:00|3434.8|3434.8|3413.1|3413.1|3437.2|3437.2|3402.5|3402.5|0
1014850800000|2002-02-27 23:00:00|3413.1|3413.1|3414.3|3414.3|3424.6|3424.6|3408.2|3408.2|0
1014937200000|2002-02-28 23:00:00|3414.3|3414.3|3417.3|3417.3|3417.3|3417.3|3392.7|3392.7|0
1015196400000|2002-03-03 23:00:00|3417.3|3417.3|3424.3|3424.3|3434.4|3434.4|3415.7|3415.7|0
1015282800000|2002-03-04 23:00:00|3424.3|3424.3|3435.6|3435.6|3451.1|3451.1|3424.3|3424.3|0
1015369200000|2002-03-05 23:00:00|3435.6|3435.6|3451.2|3451.2|3456.1|3456.1|3426.7|3426.7|0
1015455600000|2002-03-06 23:00:00|3451.2|3451.2|3497.6|3497.6|3499.4|3499.4|3451.2|3451.2|0
1015542000000|2002-03-07 23:00:00|3497.6|3497.6|3485.3|3485.3|3499.9|3499.9|3473.6|3473.6|0
1015801200000|2002-03-10 23:00:00|3486.6|3486.6|3476.9|3476.9|3496.6|3496.6|3475.2|3475.2|0
1015887600000|2002-03-11 23:00:00|3476.9|3476.9|3462.3|3462.3|3478.2|3478.2|3460.5|3460.5|0
1015974000000|2002-03-12 23:00:00|3462.3|3462.3|3450|3450|3463|3463|3448.4|3448.4|0
1016060400000|2002-03-13 23:00:00|3450|3450|3451.9|3451.9|3454.9|3454.9|3441|3441|0
1016146800000|2002-03-14 23:00:00|3451.9|3451.9|3407.7|3407.7|3451.9|3451.9|3407.7|3407.7|0
1016406000000|2002-03-17 23:00:00|3410.5|3410.5|3453.1|3453.1|3456.2|3456.2|3410.5|3410.5|0
1016492400000|2002-03-18 23:00:00|3453.1|3453.1|3460.3|3460.3|3461.5|3461.5|3447.9|3447.9|0
1016578800000|2002-03-19 23:00:00|3460.3|3460.3|3467.3|3467.3|3474.6|3474.6|3460.1|3460.1|0
1016665200000|2002-03-20 23:00:00|3467.3|3467.3|3436.1|3436.1|3467.3|3467.3|3432.2|3432.2|0
1016751600000|2002-03-21 23:00:00|3436.1|3436.1|3433.8|3433.8|3437.5|3437.5|3429.4|3429.4|0
1017010800000|2002-03-24 23:00:00|3433.8|3433.8|3424.7|3424.7|3435.2|3435.2|3423.3|3423.3|0
1017097200000|2002-03-25 23:00:00|3424.7|3424.7|3384.4|3384.4|3424.7|3424.7|3382.1|3382.1|0
1017183600000|2002-03-26 23:00:00|3384.4|3384.4|3411.5|3411.5|3416.5|3416.5|3384.4|3384.4|0
1017270000000|2002-03-27 23:00:00|3411.5|3411.5|3414.8|3414.8|3414.8|3414.8|3396|3396|0
1017698400000|2002-04-01 22:00:00|3414.8|3414.8|3387.3|3387.3|3418|3418|3380.2|3380.2|0
1017784800000|2002-04-02 22:00:00|3387.3|3387.3|3377.8|3377.8|3393.3|3393.3|3377.8|3377.8|0
1017871200000|2002-04-03 22:00:00|3377.8|3377.8|3372.6|3372.6|3378.1|3378.1|3365.7|3365.7|0
1017957600000|2002-04-04 22:00:00|3372.6|3372.6|3390|3390|3395.8|3395.8|3371.7|3371.7|0
1018216800000|2002-04-07 22:00:00|3390|3390|3389|3389|3402.3|3402.3|3381.8|3381.8|0
1018303200000|2002-04-08 22:00:00|3389|3389|3363.4|3363.4|3389.6|3389.6|3360|3360|0
1018389600000|2002-04-09 22:00:00|3363.4|3363.4|3377.4|3377.4|3380.3|3380.3|3357.9|3357.9|0
1018476000000|2002-04-10 22:00:00|3377.4|3377.4|3367.4|3367.4|3392.8|3392.8|3361.1|3361.1|0
1018562400000|2002-04-11 22:00:00|3367.4|3367.4|3354.5|3354.5|3367.4|3367.4|3347.9|3347.9|0
1018821600000|2002-04-14 22:00:00|3354.5|3354.5|3368.1|3368.1|3368.1|3368.1|3352.9|3352.9|0
1018908000000|2002-04-15 22:00:00|3368.1|3368.1|3386.6|3386.6|3395.3|3395.3|3368.1|3368.1|0
1018994400000|2002-04-16 22:00:00|3386.6|3386.6|3401.3|3401.3|3405.4|3405.4|3386.6|3386.6|0
1019080800000|2002-04-17 22:00:00|3401.3|3401.3|3406.7|3406.7|3412.3|3412.3|3400.6|3400.6|0
1019167200000|2002-04-18 22:00:00|3406.7|3406.7|3407.3|3407.3|3408.4|3408.4|3398.9|3398.9|0
1019426400000|2002-04-21 22:00:00|3407.3|3407.3|3414.1|3414.1|3424.6|3424.6|3405.8|3405.8|0
1019512800000|2002-04-22 22:00:00|3414.1|3414.1|3403.9|3403.9|3414.1|3414.1|3397.5|3397.5|0
1019599200000|2002-04-23 22:00:00|3403.9|3403.9|3373.6|3373.6|3403.9|3403.9|3370.3|3370.3|0
1019772000000|2002-04-25 22:00:00|3373.6|3373.6|3379.1|3379.1|3384.2|3384.2|3370.8|3370.8|0
1020031200000|2002-04-28 22:00:00|3376.7|3376.7|3352.8|3352.8|3376.7|3376.7|3351.1|3351.1|0
1020117600000|2002-04-29 22:00:00|3352.8|3352.8|3350|3350|3353.7|3353.7|3337.5|3337.5|0
1020204000000|2002-04-30 22:00:00|3350|3350|3360.4|3360.4|3365.7|3365.7|3348.1|3348.1|0
1020290400000|2002-05-01 22:00:00|3360.4|3360.4|3362.3|3362.3|3368.8|3368.8|3353.4|3353.4|0
1020376800000|2002-05-02 22:00:00|3362.3|3362.3|3366|3366|3368.3|3368.3|3359.3|3359.3|0
1020636000000|2002-05-05 22:00:00|3366.9|3366.9|3345.4|3345.4|3366.9|3366.9|3337.4|3337.4|0
1020722400000|2002-05-06 22:00:00|3345.4|3345.4|3325|3325|3345.4|3345.4|3321.4|3321.4|0
1020808800000|2002-05-07 22:00:00|3325|3325|3339.9|3339.9|3346.2|3346.2|3324.7|3324.7|0
1020895200000|2002-05-08 22:00:00|3339.9|3339.9|3338.5|3338.5|3363.1|3363.1|3334.8|3334.8|0
1020981600000|2002-05-09 22:00:00|3338.5|3338.5|3330.9|3330.9|3341.6|3341.6|3320.5|3320.5|0
1021240800000|2002-05-12 22:00:00|3330.9|3330.9|3302.5|3302.5|3331.2|3331.2|3295.9|3295.9|0
1021327200000|2002-05-13 22:00:00|3302.5|3302.5|3314.3|3314.3|3316.3|3316.3|3302.5|3302.5|0
1021413600000|2002-05-14 22:00:00|3314.3|3314.3|3376.1|3376.1|3376.2|3376.2|3314.3|3314.3|0
1021500000000|2002-05-15 22:00:00|3376.1|3376.1|3395.3|3395.3|3403.5|3403.5|3376.1|3376.1|0
1021586400000|2002-05-16 22:00:00|3395.3|3395.3|3412.6|3412.6|3420|3420|3394.7|3394.7|0
1021845600000|2002-05-19 22:00:00|3412.6|3412.6|3393.3|3393.3|3412.6|3412.6|3392.8|3392.8|0
1021932000000|2002-05-20 22:00:00|3393.3|3393.3|3376.9|3376.9|3393.5|3393.5|3373.5|3373.5|0
1022018400000|2002-05-21 22:00:00|3376.9|3376.9|3389.8|3389.8|3392.2|3392.2|3373.9|3373.9|0
1022104800000|2002-05-22 22:00:00|3389.8|3389.8|3373.5|3373.5|3389.8|3389.8|3368.5|3368.5|0
1022191200000|2002-05-23 22:00:00|3373.5|3373.5|3387.1|3387.1|3389.5|3389.5|3373.5|3373.5|0
1022450400000|2002-05-26 22:00:00|3387.1|3387.1|3381.6|3381.6|3393.3|3393.3|3378.5|3378.5|0
1022536800000|2002-05-27 22:00:00|3381.6|3381.6|3385.9|3385.9|3385.9|3385.9|3374.7|3374.7|0
1022623200000|2002-05-28 22:00:00|3385.9|3385.9|3381.2|3381.2|3385.9|3385.9|3373.7|3373.7|0
1022709600000|2002-05-29 22:00:00|3381.2|3381.2|3387.1|3387.1|3391.4|3391.4|3377.7|3377.7|0
1022796000000|2002-05-30 22:00:00|3387.1|3387.1|3373.6|3373.6|3387.1|3387.1|3353.3|3353.3|0
1023055200000|2002-06-02 22:00:00|3373.6|3373.6|3375.6|3375.6|3388.2|3388.2|3370.1|3370.1|0
1023141600000|2002-06-03 22:00:00|3375.6|3375.6|3347.1|3347.1|3375.6|3375.6|3346.2|3346.2|0
1023228000000|2002-06-04 22:00:00|3347.1|3347.1|3350.2|3350.2|3355.9|3355.9|3346.7|3346.7|0
1023314400000|2002-06-05 22:00:00|3350.2|3350.2|3344.3|3344.3|3354.3|3354.3|3337.3|3337.3|0
1023400800000|2002-06-06 22:00:00|3344.3|3344.3|3342.8|3342.8|3344.3|3344.3|3325|3325|0
1023746400000|2002-06-10 22:00:00|3342.8|3342.8|3328.5|3328.5|3349|3349|3325.3|3325.3|0
1023832800000|2002-06-11 22:00:00|3328.5|3328.5|3327.9|3327.9|3336.7|3336.7|3318.8|3318.8|0
1023919200000|2002-06-12 22:00:00|3327.9|3327.9|3313.6|3313.6|3338.3|3338.3|3311.1|3311.1|0
1024005600000|2002-06-13 22:00:00|3313.6|3313.6|3294.1|3294.1|3315.9|3315.9|3294.1|3294.1|0
1024264800000|2002-06-16 22:00:00|3293.1|3293.1|3299.7|3299.7|3302.2|3302.2|3285.9|3285.9|0
1024351200000|2002-06-17 22:00:00|3299.7|3299.7|3311.9|3311.9|3322.6|3322.6|3299.7|3299.7|0
1024437600000|2002-06-18 22:00:00|3311.9|3311.9|3279.9|3279.9|3312.8|3312.8|3279.9|3279.9|0
1024524000000|2002-06-19 22:00:00|3279.9|3279.9|3279.6|3279.6|3283.6|3283.6|3255.1|3255.1|0
1024610400000|2002-06-20 22:00:00|3279.6|3279.6|3252.2|3252.2|3279.6|3279.6|3242.9|3242.9|0
1024869600000|2002-06-23 22:00:00|3247.6|3247.6|3235.3|3235.3|3247.6|3247.6|3229|3229|0
1024956000000|2002-06-24 22:00:00|3235.3|3235.3|3227.3|3227.3|3242|3242|3221.9|3221.9|0
1025042400000|2002-06-25 22:00:00|3227.3|3227.3|3179.4|3179.4|3227.6|3227.6|3174|3174|0
1025128800000|2002-06-26 22:00:00|3179.4|3179.4|3212.9|3212.9|3219.5|3219.5|3179.4|3179.4|0
1025215200000|2002-06-27 22:00:00|3212.9|3212.9|3216|3216|3224.6|3224.6|3209.2|3209.2|0
1025474400000|2002-06-30 22:00:00|3216|3216|3227.9|3227.9|3229.9|3229.9|3208.3|3208.3|0
1025560800000|2002-07-01 22:00:00|3227.9|3227.9|3212.1|3212.1|3228.9|3228.9|3198.8|3198.8|0
1025647200000|2002-07-02 22:00:00|3212.1|3212.1|3185.9|3185.9|3212.1|3212.1|3181.3|3181.3|0
1025733600000|2002-07-03 22:00:00|3185.9|3185.9|3208.7|3208.7|3208.7|3208.7|3182.5|3182.5|0
1025820000000|2002-07-04 22:00:00|3208.7|3208.7|3214.8|3214.8|3219.6|3219.6|3190.6|3190.6|0
1026079200000|2002-07-07 22:00:00|3214.8|3214.8|3233.7|3233.7|3250.5|3250.5|3214.8|3214.8|0
1026165600000|2002-07-08 22:00:00|3233.7|3233.7|3258.4|3258.4|3259|3259|3231.9|3231.9|0
1026252000000|2002-07-09 22:00:00|3258.4|3258.4|3226.2|3226.2|3258.4|3258.4|3225.4|3225.4|0
1026338400000|2002-07-10 22:00:00|3226.2|3226.2|3192.4|3192.4|3226.2|3226.2|3183|3183|0
1026424800000|2002-07-11 22:00:00|3192.4|3192.4|3196.9|3196.9|3207.2|3207.2|3184.8|3184.8|0
1026684000000|2002-07-14 22:00:00|3196.9|3196.9|3187.3|3187.3|3196.9|3196.9|3181.7|3181.7|0
1026770400000|2002-07-15 22:00:00|3196.9|3196.9|3157.7|3157.7|3196.9|3196.9|3156.1|3156.1|0
1026856800000|2002-07-16 22:00:00|3157.7|3157.7|3122.2|3122.2|3157.7|3157.7|3119.1|3119.1|0
1026943200000|2002-07-17 22:00:00|3122.2|3122.2|3152.3|3152.3|3153.9|3153.9|3122.2|3122.2|0
1027029600000|2002-07-18 22:00:00|3152.3|3152.3|3109.2|3109.2|3154.2|3154.2|3104.9|3104.9|0
1027288800000|2002-07-21 22:00:00|3092.1|3092.1|3089.4|3089.4|3092.1|3092.1|3034.7|3034.7|0
1027375200000|2002-07-22 22:00:00|3089.4|3089.4|3088.6|3088.6|3096.6|3096.6|3056.5|3056.5|0
1027461600000|2002-07-23 22:00:00|3088.6|3088.6|3017.2|3017.2|3088.6|3088.6|3004.8|3004.8|0
1027548000000|2002-07-24 22:00:00|3017.2|3017.2|3042.4|3042.4|3072.7|3072.7|3017.2|3017.2|0
1027634400000|2002-07-25 22:00:00|3042.4|3042.4|2989.5|2989.5|3042.4|3042.4|2982.1|2982.1|0
1027893600000|2002-07-28 22:00:00|2989.5|2989.5|3035.2|3035.2|3042.9|3042.9|2989.1|2989.1|0
1027980000000|2002-07-29 22:00:00|3035.2|3035.2|3083.8|3083.8|3094.6|3094.6|3035.2|3035.2|0
1028066400000|2002-07-30 22:00:00|3083.8|3083.8|3086.2|3086.2|3100.9|3100.9|3076.7|3076.7|0
1028152800000|2002-07-31 22:00:00|3086.2|3086.2|3077.3|3077.3|3092|3092|3070.9|3070.9|0
1028239200000|2002-08-01 22:00:00|3077.3|3077.3|3053.9|3053.9|3077.3|3077.3|3037.5|3037.5|0
1028498400000|2002-08-04 22:00:00|3048.9|3048.9|3009.2|3009.2|3048.9|3048.9|3009.2|3009.2|0
1028584800000|2002-08-05 22:00:00|3009.2|3009.2|2985.6|2985.6|3009.2|3009.2|2955.7|2955.7|0
1028671200000|2002-08-06 22:00:00|2985.6|2985.6|3051|3051|3052.9|3052.9|2985.6|2985.6|0
1028757600000|2002-08-07 22:00:00|3051|3051|3077.1|3077.1|3077.1|3077.1|3048.8|3048.8|0
1028844000000|2002-08-08 22:00:00|3077.1|3077.1|3106.8|3106.8|3122.2|3122.2|3077.1|3077.1|0
1029103200000|2002-08-11 22:00:00|3113.3|3113.3|3103.8|3103.8|3118.2|3118.2|3101.5|3101.5|0
1029189600000|2002-08-12 22:00:00|3103.8|3103.8|3110.3|3110.3|3115.5|3115.5|3090|3090|0
1029276000000|2002-08-13 22:00:00|3110.3|3110.3|3096.2|3096.2|3110.3|3110.3|3086.1|3086.1|0
1029362400000|2002-08-14 22:00:00|3096.2|3096.2|3128|3128|3132.6|3132.6|3096.2|3096.2|0
1029448800000|2002-08-15 22:00:00|3128|3128|3133.3|3133.3|3147.9|3147.9|3128|3128|0
1029708000000|2002-08-18 22:00:00|3133.3|3133.3|3148.2|3148.2|3157.3|3157.3|3132.7|3132.7|0
1029794400000|2002-08-19 22:00:00|3148.2|3148.2|3176.7|3176.7|3184.3|3184.3|3148.2|3148.2|0
1029880800000|2002-08-20 22:00:00|3176.7|3176.7|3164.3|3164.3|3180.2|3180.2|3155.1|3155.1|0
1029967200000|2002-08-21 22:00:00|3164.3|3164.3|3195.7|3195.7|3198.4|3198.4|3164.3|3164.3|0
1030053600000|2002-08-22 22:00:00|3195.7|3195.7|3184.5|3184.5|3202.9|3202.9|3176.4|3176.4|0
1030312800000|2002-08-25 22:00:00|3180.8|3180.8|3176.9|3176.9|3180.8|3180.8|3157.4|3157.4|0
1030399200000|2002-08-26 22:00:00|3176.9|3176.9|3160.3|3160.3|3191|3191|3160.3|3160.3|0
1030485600000|2002-08-27 22:00:00|3160.3|3160.3|3137.7|3137.7|3167|3167|3137.7|3137.7|0
1030572000000|2002-08-28 22:00:00|3137.7|3137.7|3130.8|3130.8|3137.7|3137.7|3115.5|3115.5|0
1030658400000|2002-08-29 22:00:00|3130.8|3130.8|3120.1|3120.1|3137.5|3137.5|3117.7|3117.7|0
1030917600000|2002-09-01 22:00:00|3122.3|3122.3|3131|3131|3132.1|3132.1|3112.6|3112.6|0
1031004000000|2002-09-02 22:00:00|3131|3131|3143.2|3143.2|3143.2|3143.2|3125.4|3125.4|0
1031090400000|2002-09-03 22:00:00|3143.2|3143.2|3093.2|3093.2|3143.2|3143.2|3090.4|3090.4|0
1031176800000|2002-09-04 22:00:00|3093.2|3093.2|3113.5|3113.5|3122.2|3122.2|3093.2|3093.2|0
1031263200000|2002-09-05 22:00:00|3113.5|3113.5|3089.5|3089.5|3113.5|3113.5|3079.9|3079.9|0
1031522400000|2002-09-08 22:00:00|3089.5|3089.5|3119.6|3119.6|3123|3123|3089.5|3089.5|0
1031608800000|2002-09-09 22:00:00|3119.6|3119.6|3110.1|3110.1|3121|3121|3106.9|3106.9|0
1031695200000|2002-09-10 22:00:00|3110.1|3110.1|3148|3148|3148|3148|3110.1|3110.1|0
1031781600000|2002-09-11 22:00:00|3148|3148|3142.1|3142.1|3149.2|3149.2|3138.8|3138.8|0
1031868000000|2002-09-12 22:00:00|3142.1|3142.1|3130.6|3130.6|3142.1|3142.1|3115|3115|0
1032127200000|2002-09-15 22:00:00|3130.6|3130.6|3125.7|3125.7|3137.6|3137.6|3121.8|3121.8|0
1032213600000|2002-09-16 22:00:00|3125.7|3125.7|3156.7|3156.7|3156.7|3156.7|3125.7|3125.7|0
1032300000000|2002-09-17 22:00:00|3156.7|3156.7|3120.3|3120.3|3156.7|3156.7|3111.4|3111.4|0
1032386400000|2002-09-18 22:00:00|3120.3|3120.3|3090.7|3090.7|3120.3|3120.3|3086.9|3086.9|0
1032472800000|2002-09-19 22:00:00|3090.7|3090.7|3073.6|3073.6|3090.7|3090.7|3062.3|3062.3|0
1032732000000|2002-09-22 22:00:00|3070.2|3070.2|3046.7|3046.7|3070.2|3070.2|3046.2|3046.2|0
1032818400000|2002-09-23 22:00:00|3046.7|3046.7|3033.3|3033.3|3046.7|3046.7|3018.7|3018.7|0
1032904800000|2002-09-24 22:00:00|3033.3|3033.3|2991.1|2991.1|3033.3|3033.3|2989|2989|0
1032991200000|2002-09-25 22:00:00|2991.1|2991.1|2988.7|2988.7|3017.8|3017.8|2987.2|2987.2|0
1033077600000|2002-09-26 22:00:00|2988.7|2988.7|3008.9|3008.9|3022.2|3022.2|2988.7|2988.7|0
1033336800000|2002-09-29 22:00:00|3001.1|3001.1|2970.9|2970.9|3001.1|3001.1|2953.2|2953.2|0
1033423200000|2002-09-30 22:00:00|2970.9|2970.9|2987.2|2987.2|2989.2|2989.2|2959.8|2959.8|0
1033509600000|2002-10-01 22:00:00|2987.2|2987.2|2998.2|2998.2|3018|3018|2987.2|2987.2|0
1033596000000|2002-10-02 22:00:00|2998.2|2998.2|2999.3|2999.3|2999.5|2999.5|2983.8|2983.8|0
1033682400000|2002-10-03 22:00:00|2999.3|2999.3|2991.6|2991.6|3000.4|3000.4|2983.6|2983.6|0
1033941600000|2002-10-06 22:00:00|2986.2|2986.2|2940|2940|2986.2|2986.2|2940|2940|0
1034028000000|2002-10-07 22:00:00|2940|2940|2946|2946|2954.7|2954.7|2933.3|2933.3|0
1034114400000|2002-10-08 22:00:00|2946|2946|2912.7|2912.7|2952.9|2952.9|2908.8|2908.8|0
1034200800000|2002-10-09 22:00:00|2912.7|2912.7|2896.6|2896.6|2912.7|2912.7|2883.5|2883.5|0
1034287200000|2002-10-10 22:00:00|2896.6|2896.6|2924.6|2924.6|2929.7|2929.7|2896.6|2896.6|0
1034546400000|2002-10-13 22:00:00|2924.6|2924.6|2959.8|2959.8|2965.5|2965.5|2924.6|2924.6|0
1034632800000|2002-10-14 22:00:00|2959.8|2959.8|2994.9|2994.9|2994.9|2994.9|2957.5|2957.5|0
1034719200000|2002-10-15 22:00:00|2994.9|2994.9|2993.8|2993.8|3024|3024|2984.9|2984.9|0
1034805600000|2002-10-16 22:00:00|2993.8|2993.8|2989.8|2989.8|3001.7|3001.7|2968.6|2968.6|0
1034892000000|2002-10-17 22:00:00|2989.8|2989.8|3010.6|3010.6|3028.4|3028.4|2989.8|2989.8|0
1035151200000|2002-10-20 22:00:00|3010.6|3010.6|2990.2|2990.2|3011.7|3011.7|2986.4|2986.4|0
1035237600000|2002-10-21 22:00:00|2990.2|2990.2|3003|3003|3019.7|3019.7|2990.2|2990.2|0
1035324000000|2002-10-22 22:00:00|3003|3003|3031.9|3031.9|3032.3|3032.3|3000.8|3000.8|0
1035410400000|2002-10-23 22:00:00|3031.9|3031.9|3023.6|3023.6|3043|3043|3023.2|3023.2|0
1035496800000|2002-10-24 22:00:00|3023.6|3023.6|3009.2|3009.2|3023.6|3023.6|2996|2996|0
1035759600000|2002-10-27 23:00:00|3010.3|3010.3|3035.6|3035.6|3038.6|3038.6|3010.3|3010.3|0
1035846000000|2002-10-28 23:00:00|3033.9|3033.9|3011.3|3011.3|3034.3|3034.3|3008.6|3008.6|0
1035932400000|2002-10-29 23:00:00|3011.3|3011.3|3006.2|3006.2|3011.3|3011.3|2994|2994|0
1036018800000|2002-10-30 23:00:00|3006.2|3006.2|3042.9|3042.9|3042.9|3042.9|3004.3|3004.3|0
1036105200000|2002-10-31 23:00:00|3042.9|3042.9|3010.3|3010.3|3042.9|3042.9|3009.4|3009.4|0
1036364400000|2002-11-03 23:00:00|3010.3|3010.3|3054.8|3054.8|3060.3|3060.3|3010.3|3010.3|0
1036450800000|2002-11-04 23:00:00|3054.8|3054.8|3050.2|3050.2|3069.3|3069.3|3045.8|3045.8|0
1036537200000|2002-11-05 23:00:00|3050.2|3050.2|3075.5|3075.5|3079.7|3079.7|3050.2|3050.2|0
1036623600000|2002-11-06 23:00:00|3075.5|3075.5|3038.9|3038.9|3075.5|3075.5|3033.2|3033.2|0
1036710000000|2002-11-07 23:00:00|3038.9|3038.9|3008.8|3008.8|3040.8|3040.8|3008.6|3008.6|0
1036969200000|2002-11-10 23:00:00|3008.8|3008.8|2972.9|2972.9|3008.8|3008.8|2969.9|2969.9|0
1037055600000|2002-11-11 23:00:00|2972.9|2972.9|2982.5|2982.5|2984|2984|2950.7|2950.7|0
1037142000000|2002-11-12 23:00:00|2982.5|2982.5|2971|2971|2986.6|2986.6|2964.9|2964.9|0
1037228400000|2002-11-13 23:00:00|2971|2971|2962.2|2962.2|2987|2987|2959.4|2959.4|0
1037314800000|2002-11-14 23:00:00|2962.2|2962.2|3004.9|3004.9|3005.6|3005.6|2962.2|2962.2|0
1037574000000|2002-11-17 23:00:00|3006.8|3006.8|2999.7|2999.7|3010.4|3010.4|2995.4|2995.4|0
1037660400000|2002-11-18 23:00:00|2999.7|2999.7|2989.7|2989.7|3001.9|3001.9|2987.8|2987.8|0
1037746800000|2002-11-19 23:00:00|2989.7|2989.7|3007.8|3007.8|3007.8|3007.8|2978.6|2978.6|0
1037833200000|2002-11-20 23:00:00|3007.8|3007.8|3021.9|3021.9|3024.1|3024.1|3003|3003|0
1037919600000|2002-11-21 23:00:00|3021.9|3021.9|3035.8|3035.8|3042.2|3042.2|3021.9|3021.9|0
1038178800000|2002-11-24 23:00:00|3035.2|3035.2|3041.3|3041.3|3044.4|3044.4|3015.2|3015.2|0
1038265200000|2002-11-25 23:00:00|3041.3|3041.3|3015.4|3015.4|3041.3|3041.3|3014.7|3014.7|0
1038351600000|2002-11-26 23:00:00|3015.4|3015.4|3005.2|3005.2|3015.4|3015.4|2997.4|2997.4|0
1038438000000|2002-11-27 23:00:00|3005.2|3005.2|3043.5|3043.5|3049|3049|3005.2|3005.2|0
1038524400000|2002-11-28 23:00:00|3043.5|3043.5|3061.4|3061.4|3061.4|3061.4|3040.2|3040.2|0
1038783600000|2002-12-01 23:00:00|3061.4|3061.4|3083.8|3083.8|3083.8|3083.8|3056|3056|0
1038870000000|2002-12-02 23:00:00|3083.8|3083.8|3072.6|3072.6|3083.8|3083.8|3059.7|3059.7|0
1038956400000|2002-12-03 23:00:00|3072.6|3072.6|3027.2|3027.2|3072.6|3072.6|3022.6|3022.6|0
1039042800000|2002-12-04 23:00:00|3027.2|3027.2|3040.5|3040.5|3048.8|3048.8|3026.9|3026.9|0
1039129200000|2002-12-05 23:00:00|3040.5|3040.5|3027.3|3027.3|3040.5|3040.5|3017.2|3017.2|0
1039388400000|2002-12-08 23:00:00|3028.4|3028.4|3023.5|3023.5|3054.4|3054.4|3023.5|3023.5|0
1039474800000|2002-12-09 23:00:00|3023.5|3023.5|2990.8|2990.8|3023.5|3023.5|2990.8|2990.8|0
1039561200000|2002-12-10 23:00:00|2990.8|2990.8|2969.7|2969.7|3001.8|3001.8|2961.8|2961.8|0
1039647600000|2002-12-11 23:00:00|2969.7|2969.7|2987.8|2987.8|2987.8|2987.8|2969.7|2969.7|0
1039734000000|2002-12-12 23:00:00|2987.8|2987.8|2971.3|2971.3|2987.8|2987.8|2957.9|2957.9|0
1039993200000|2002-12-15 23:00:00|2971.3|2971.3|2949.9|2949.9|2971.3|2971.3|2945.9|2945.9|0
1040079600000|2002-12-16 23:00:00|2949.9|2949.9|2986.7|2986.7|2991.4|2991.4|2949.9|2949.9|0
1040166000000|2002-12-17 23:00:00|2986.7|2986.7|2986.5|2986.5|2989.3|2989.3|2977.3|2977.3|0
1040252400000|2002-12-18 23:00:00|2986.5|2986.5|2989.1|2989.1|2994.8|2994.8|2972.6|2972.6|0
1040338800000|2002-12-19 23:00:00|2989.1|2989.1|3011.4|3011.4|3019.6|3019.6|2984.8|2984.8|0
1040598000000|2002-12-22 23:00:00|3011.4|3011.4|3033.5|3033.5|3035.7|3035.7|3009.8|3009.8|0
1040684400000|2002-12-23 23:00:00|3033.5|3033.5|3032.8|3032.8|3037.8|3037.8|3028.5|3028.5|0
1040943600000|2002-12-26 23:00:00|3032.8|3032.8|3027.2|3027.2|3032.8|3032.8|3023.7|3023.7|0
1041202800000|2002-12-29 23:00:00|3027.2|3027.2|2992.7|2992.7|3027.2|3027.2|2987.8|2987.8|0
1041289200000|2002-12-30 23:00:00|2992.7|2992.7|3007.1|3007.1|3010.9|3010.9|2991.7|2991.7|0
1041462000000|2003-01-01 23:00:00|3007.1|3007.1|3027.6|3027.6|3028.9|3028.9|2999.9|2999.9|0
1041548400000|2003-01-02 23:00:00|3027.6|3027.6|3055.5|3055.5|3055.9|3055.9|3027.6|3027.6|0
1041807600000|2003-01-05 23:00:00|3051.8|3051.8|3075.4|3075.4|3084.7|3084.7|3051.8|3051.8|0
1041894000000|2003-01-06 23:00:00|3075.4|3075.4|3074.5|3074.5|3094.1|3094.1|3070.4|3070.4|0
1041980400000|2003-01-07 23:00:00|3074.5|3074.5|3074.7|3074.7|3086.9|3086.9|3069.4|3069.4|0
1042066800000|2003-01-08 23:00:00|3074.7|3074.7|3064.9|3064.9|3074.7|3074.7|3053.8|3053.8|0
1042153200000|2003-01-09 23:00:00|3064.9|3064.9|3063.6|3063.6|3079.8|3079.8|3052.2|3052.2|0
1042412400000|2003-01-12 23:00:00|3063.6|3063.6|3069.4|3069.4|3075.4|3075.4|3058.9|3058.9|0
1042498800000|2003-01-13 23:00:00|3069.4|3069.4|3075.8|3075.8|3084.8|3084.8|3063.6|3063.6|0
1042585200000|2003-01-14 23:00:00|3075.8|3075.8|3077|3077|3083.7|3083.7|3072.7|3072.7|0
1042671600000|2003-01-15 23:00:00|3077|3077|3056.3|3056.3|3077|3077|3054|3054|0
1042758000000|2003-01-16 23:00:00|3056.3|3056.3|3051.7|3051.7|3066|3066|3051.3|3051.3|0
1043017200000|2003-01-19 23:00:00|3049|3049|3055.8|3055.8|3061.6|3061.6|3041.4|3041.4|0
1043103600000|2003-01-20 23:00:00|3055.8|3055.8|3051.5|3051.5|3061.9|3061.9|3050|3050|0
1043190000000|2003-01-21 23:00:00|3051.5|3051.5|3025.9|3025.9|3051.5|3051.5|3022.2|3022.2|0
1043276400000|2003-01-22 23:00:00|3025.9|3025.9|3024|3024|3027.4|3027.4|3018.9|3018.9|0
1043362800000|2003-01-23 23:00:00|3024|3024|3026.2|3026.2|3030.1|3030.1|3017.4|3017.4|0
1043708400000|2003-01-27 23:00:00|3026.2|3026.2|2964.4|2964.4|3026.2|3026.2|2953.9|2953.9|0
1043794800000|2003-01-28 23:00:00|2964.4|2964.4|2951.7|2951.7|2981|2981|2951.7|2951.7|0
1043881200000|2003-01-29 23:00:00|2951.7|2951.7|2964.2|2964.2|2966.5|2966.5|2947.4|2947.4|0
1043967600000|2003-01-30 23:00:00|2964.2|2964.2|2956.9|2956.9|2964.2|2964.2|2929.1|2929.1|0
1044226800000|2003-02-02 23:00:00|2956.9|2956.9|2942.6|2942.6|2962.7|2962.7|2942.6|2942.6|0
1044313200000|2003-02-03 23:00:00|2942.6|2942.6|2946.6|2946.6|2969.2|2969.2|2942.6|2942.6|0
1044399600000|2003-02-04 23:00:00|2946.6|2946.6|2918.7|2918.7|2946.6|2946.6|2913.1|2913.1|0
1044486000000|2003-02-05 23:00:00|2918.7|2918.7|2886.2|2886.2|2920.8|2920.8|2886.2|2886.2|0
1044572400000|2003-02-06 23:00:00|2886.2|2886.2|2906|2906|2906|2906|2882.6|2882.6|0
1044831600000|2003-02-09 23:00:00|2906|2906|2890.2|2890.2|2906|2906|2883.7|2883.7|0
1044918000000|2003-02-10 23:00:00|2890.2|2890.2|2879|2879|2900.3|2900.3|2875|2875|0
1045004400000|2003-02-11 23:00:00|2879|2879|2884.5|2884.5|2896.3|2896.3|2873.6|2873.6|0
1045090800000|2003-02-12 23:00:00|2884.5|2884.5|2835.4|2835.4|2884.5|2884.5|2832.6|2832.6|0
1045177200000|2003-02-13 23:00:00|2835.4|2835.4|2817.2|2817.2|2835.6|2835.6|2807.5|2807.5|0
1045436400000|2003-02-16 23:00:00|2817.2|2817.2|2844.1|2844.1|2846.4|2846.4|2817.2|2817.2|0
1045522800000|2003-02-17 23:00:00|2844.1|2844.1|2844.7|2844.7|2860.2|2860.2|2841.7|2841.7|0
1045609200000|2003-02-18 23:00:00|2844.7|2844.7|2864.7|2864.7|2873.5|2873.5|2844.7|2844.7|0
1045695600000|2003-02-19 23:00:00|2864.7|2864.7|2819.1|2819.1|2864.7|2864.7|2819.1|2819.1|0
1045782000000|2003-02-20 23:00:00|2819.1|2819.1|2820.2|2820.2|2829|2829|2796.3|2796.3|0
1046041200000|2003-02-23 23:00:00|2820.2|2820.2|2855.9|2855.9|2862.7|2862.7|2820.2|2820.2|0
1046127600000|2003-02-24 23:00:00|2853.6|2853.6|2799|2799|2853.9|2853.9|2799|2799|0
1046214000000|2003-02-25 23:00:00|2799|2799|2826.9|2826.9|2826.9|2826.9|2797.6|2797.6|0
1046300400000|2003-02-26 23:00:00|2825.4|2825.4|2796.2|2796.2|2825.4|2825.4|2796.2|2796.2|0
1046386800000|2003-02-27 23:00:00|2796.2|2796.2|2800.9|2800.9|2828.7|2828.7|2794.4|2794.4|0
1046646000000|2003-03-02 23:00:00|2800.9|2800.9|2816.8|2816.8|2820|2820|2792.6|2792.6|0
1046732400000|2003-03-03 23:00:00|2816.9|2816.9|2813|2813|2817.5|2817.5|2799.1|2799.1|0
1046818800000|2003-03-04 23:00:00|2813.1|2813.1|2776|2776|2813.1|2813.1|2776|2776|0
1046905200000|2003-03-05 23:00:00|2776|2776|2776|2776|2791.4|2791.4|2775.3|2775.3|0
1046991600000|2003-03-06 23:00:00|2776|2776|2744|2744|2776|2776|2740.7|2740.7|0
1047250800000|2003-03-09 23:00:00|2746.2|2746.2|2741.4|2741.4|2757.7|2757.7|2740.8|2740.8|0
1047337200000|2003-03-10 23:00:00|2741.4|2741.4|2723.2|2723.2|2741.4|2741.4|2702.4|2702.4|0
1047423600000|2003-03-11 23:00:00|2723.2|2723.2|2718.4|2718.4|2726.3|2726.3|2702.7|2702.7|0
1047510000000|2003-03-12 23:00:00|2718.4|2718.4|2700.4|2700.4|2718.4|2718.4|2693.3|2693.3|0
1047596400000|2003-03-13 23:00:00|2700.4|2700.4|2753.1|2753.1|2760.9|2760.9|2700.4|2700.4|0
1047855600000|2003-03-16 23:00:00|2753.1|2753.1|2739.1|2739.1|2760.6|2760.6|2727.7|2727.7|0
1047942000000|2003-03-17 23:00:00|2739.1|2739.1|2835.1|2835.1|2835.3|2835.3|2739.1|2739.1|0
1048028400000|2003-03-18 23:00:00|2835.1|2835.1|2846.7|2846.7|2860.3|2860.3|2832.7|2832.7|0
1048114800000|2003-03-19 23:00:00|2846.7|2846.7|2866.1|2866.1|2882.7|2882.7|2845.3|2845.3|0
1048201200000|2003-03-20 23:00:00|2866.1|2866.1|2866.7|2866.7|2876.7|2876.7|2852.8|2852.8|0
1048460400000|2003-03-23 23:00:00|2866.7|2866.7|2858.5|2858.5|2879.8|2879.8|2851|2851|0
1048546800000|2003-03-24 23:00:00|2858.5|2858.5|2854.4|2854.4|2858.5|2858.5|2829|2829|0
1048633200000|2003-03-25 23:00:00|2854.4|2854.4|2892.1|2892.1|2892.3|2892.3|2854.4|2854.4|0
1048719600000|2003-03-26 23:00:00|2892.1|2892.1|2892.5|2892.5|2900.9|2900.9|2879.2|2879.2|0
1048806000000|2003-03-27 23:00:00|2892.5|2892.5|2897.7|2897.7|2911.9|2911.9|2877.2|2877.2|0
1049061600000|2003-03-30 22:00:00|2897.7|2897.7|2885.2|2885.2|2897.7|2897.7|2882.2|2882.2|0
1049148000000|2003-03-31 22:00:00|2885.2|2885.2|2882.2|2882.2|2897.7|2897.7|2865.9|2865.9|0
1049234400000|2003-04-01 22:00:00|2882.2|2882.2|2882.3|2882.3|2913.1|2913.1|2882.2|2882.2|0
1049320800000|2003-04-02 22:00:00|2882.3|2882.3|2908.6|2908.6|2922.6|2922.6|2882.3|2882.3|0
1049407200000|2003-04-03 22:00:00|2908.6|2908.6|2933.5|2933.5|2933.5|2933.5|2897.6|2897.6|0
1049666400000|2003-04-06 22:00:00|2933.5|2933.5|2979.4|2979.4|2981.9|2981.9|2933.5|2933.5|0
1049752800000|2003-04-07 22:00:00|2979.4|2979.4|2978.8|2978.8|2984.4|2984.4|2957.6|2957.6|0
1049839200000|2003-04-08 22:00:00|2978.8|2978.8|2950.5|2950.5|2978.8|2978.8|2948.9|2948.9|0
1049925600000|2003-04-09 22:00:00|2950.5|2950.5|2945.1|2945.1|2950.5|2950.5|2924.3|2924.3|0
1050012000000|2003-04-10 22:00:00|2945.1|2945.1|2949|2949|2957.2|2957.2|2935.7|2935.7|0
1050271200000|2003-04-13 22:00:00|2949|2949|2940.9|2940.9|2956.3|2956.3|2932.5|2932.5|0
1050357600000|2003-04-14 22:00:00|2940.9|2940.9|2968.8|2968.8|2968.8|2968.8|2940.9|2940.9|0
1050444000000|2003-04-15 22:00:00|2968.8|2968.8|2979.8|2979.8|2985.1|2985.1|2968.8|2968.8|0
1050530400000|2003-04-16 22:00:00|2979.8|2979.8|2953.2|2953.2|2979.8|2979.8|2944.4|2944.4|0
1050962400000|2003-04-21 22:00:00|2953.2|2953.2|2980.4|2980.4|2982.9|2982.9|2953.2|2953.2|0
1051048800000|2003-04-22 22:00:00|2980.4|2980.4|3005|3005|3011.9|3011.9|2980.4|2980.4|0
1051135200000|2003-04-23 22:00:00|3005|3005|3001.9|3001.9|3006|3006|2996.3|2996.3|0
1051480800000|2003-04-27 22:00:00|3001.9|3001.9|2974.5|2974.5|3001.9|3001.9|2969.6|2969.6|0
1051567200000|2003-04-28 22:00:00|2974.5|2974.5|3011.2|3011.2|3012|3012|2974.5|2974.5|0
1051653600000|2003-04-29 22:00:00|3011.2|3011.2|3007.5|3007.5|3023.7|3023.7|2999.2|2999.2|0
1051740000000|2003-04-30 22:00:00|3007.5|3007.5|3003.6|3003.6|3009.4|3009.4|2988.8|2988.8|0
1051826400000|2003-05-01 22:00:00|3003.6|3003.6|2975.4|2975.4|3003.6|3003.6|2971|2971|0
1052085600000|2003-05-04 22:00:00|2975.4|2975.4|2977.4|2977.4|2979.9|2979.9|2957.1|2957.1|0
1052172000000|2003-05-05 22:00:00|2977.4|2977.4|2968|2968|2977.4|2977.4|2965.5|2965.5|0
1052258400000|2003-05-06 22:00:00|2968|2968|2975.7|2975.7|2990.1|2990.1|2968|2968|0
1052344800000|2003-05-07 22:00:00|2975.7|2975.7|2956.2|2956.2|2975.7|2975.7|2946.7|2946.7|0
1052431200000|2003-05-08 22:00:00|2956.2|2956.2|2956|2956|2956.2|2956.2|2936.3|2936.3|0
1052690400000|2003-05-11 22:00:00|2956|2956|2976.1|2976.1|2984.7|2984.7|2956|2956|0
1052776800000|2003-05-12 22:00:00|2976.1|2976.1|2981.4|2981.4|2994.6|2994.6|2976.1|2976.1|0
1052863200000|2003-05-13 22:00:00|2981.4|2981.4|2970.8|2970.8|2990.2|2990.2|2965.5|2965.5|0
1052949600000|2003-05-14 22:00:00|2970.8|2970.8|2958.4|2958.4|2970.8|2970.8|2942.6|2942.6|0
1053036000000|2003-05-15 22:00:00|2958.4|2958.4|2951.3|2951.3|2959.9|2959.9|2945.2|2945.2|0
1053295200000|2003-05-18 22:00:00|2951.9|2951.9|2948.6|2948.6|2953.2|2953.2|2941.1|2941.1|0
1053381600000|2003-05-19 22:00:00|2948.6|2948.6|2935.7|2935.7|2948.6|2948.6|2917.9|2917.9|0
1053468000000|2003-05-20 22:00:00|2935.7|2935.7|2942.8|2942.8|2945.9|2945.9|2934.7|2934.7|0
1053554400000|2003-05-21 22:00:00|2942.8|2942.8|2965.6|2965.6|2966.1|2966.1|2942.8|2942.8|0
1053640800000|2003-05-22 22:00:00|2965.6|2965.6|2997.3|2997.3|3004.3|3004.3|2965.6|2965.6|0
1053900000000|2003-05-25 22:00:00|2997.3|2997.3|2997.6|2997.6|2997.7|2997.7|2987|2987|0
1053986400000|2003-05-26 22:00:00|2997.6|2997.6|2982.9|2982.9|2997.6|2997.6|2981.2|2981.2|0
1054072800000|2003-05-27 22:00:00|2982.9|2982.9|3008.7|3008.7|3015.5|3015.5|2982.9|2982.9|0
1054159200000|2003-05-28 22:00:00|3008.7|3008.7|3016|3016|3021.9|3021.9|3008.7|3008.7|0
1054245600000|2003-05-29 22:00:00|3016|3016|3011|3011|3026.1|3026.1|3007.7|3007.7|0
1054504800000|2003-06-01 22:00:00|3011|3011|3038.4|3038.4|3044.8|3044.8|3011|3011|0
1054591200000|2003-06-02 22:00:00|3038.4|3038.4|3026.8|3026.8|3046.8|3046.8|3026.8|3026.8|0
1054677600000|2003-06-03 22:00:00|3026.8|3026.8|3032.7|3032.7|3039.4|3039.4|3025.8|3025.8|0
1054764000000|2003-06-04 22:00:00|3032.7|3032.7|3040.3|3040.3|3056.6|3056.6|3032.7|3032.7|0
1054850400000|2003-06-05 22:00:00|3040.3|3040.3|3048.9|3048.9|3048.9|3048.9|3020.1|3020.1|0
1055196000000|2003-06-09 22:00:00|3048.9|3048.9|3055.2|3055.2|3055.3|3055.3|3040.2|3040.2|0
1055282400000|2003-06-10 22:00:00|3055.2|3055.2|3070.3|3070.3|3079|3079|3055.2|3055.2|0
1055368800000|2003-06-11 22:00:00|3070.3|3070.3|3084.8|3084.8|3087.1|3087.1|3070.3|3070.3|0
1055455200000|2003-06-12 22:00:00|3084.8|3084.8|3087.6|3087.6|3092.9|3092.9|3077.1|3077.1|0
1055714400000|2003-06-15 22:00:00|3087.6|3087.6|3090.1|3090.1|3090.1|3090.1|3070.8|3070.8|0
1055800800000|2003-06-16 22:00:00|3090.1|3090.1|3112.3|3112.3|3124.6|3124.6|3090.1|3090.1|0
1055887200000|2003-06-17 22:00:00|3112.3|3112.3|3090.2|3090.2|3112.3|3112.3|3087.5|3087.5|0
1055973600000|2003-06-18 22:00:00|3090.2|3090.2|3104|3104|3104|3104|3090.2|3090.2|0
1056060000000|2003-06-19 22:00:00|3104|3104|3089.5|3089.5|3104|3104|3084.3|3084.3|0
1056319200000|2003-06-22 22:00:00|3089.5|3089.5|3092.1|3092.1|3107.3|3107.3|3087.9|3087.9|0
1056405600000|2003-06-23 22:00:00|3092.1|3092.1|3068.8|3068.8|3092.1|3092.1|3067.5|3067.5|0
1056492000000|2003-06-24 22:00:00|3068.8|3068.8|3065.7|3065.7|3073|3073|3060.3|3060.3|0
1056578400000|2003-06-25 22:00:00|3065.7|3065.7|3028.3|3028.3|3065.7|3065.7|3022|3022|0
1056664800000|2003-06-26 22:00:00|3028.3|3028.3|3048.8|3048.8|3048.8|3048.8|3024.6|3024.6|0
1056924000000|2003-06-29 22:00:00|3048.8|3048.8|3026.9|3026.9|3052.1|3052.1|3025.8|3025.8|0
1057010400000|2003-06-30 22:00:00|3026.9|3026.9|3038.6|3038.6|3039.8|3039.8|3003.8|3003.8|0
1057096800000|2003-07-01 22:00:00|3038.6|3038.6|3031.9|3031.9|3038.7|3038.7|3023.3|3023.3|0
1057183200000|2003-07-02 22:00:00|3031.9|3031.9|3044.8|3044.8|3051.6|3051.6|3031.9|3031.9|0
1057269600000|2003-07-03 22:00:00|3044.8|3044.8|3028.4|3028.4|3044.8|3044.8|3018.2|3018.2|0
1057528800000|2003-07-06 22:00:00|3028.4|3028.4|3032.1|3032.1|3039.5|3039.5|3028.4|3028.4|0
1057615200000|2003-07-07 22:00:00|3032.1|3032.1|3035.8|3035.8|3063.7|3063.7|3030.9|3030.9|0
1057701600000|2003-07-08 22:00:00|3035.8|3035.8|3029.1|3029.1|3036.8|3036.8|3021.5|3021.5|0
1057788000000|2003-07-09 22:00:00|3029.1|3029.1|3042.8|3042.8|3053.5|3053.5|3022.4|3022.4|0
1057874400000|2003-07-10 22:00:00|3042.8|3042.8|3043.8|3043.8|3044.9|3044.9|3024.8|3024.8|0
1058133600000|2003-07-13 22:00:00|3043.8|3043.8|3074|3074|3079|3079|3043.7|3043.7|0
1058220000000|2003-07-14 22:00:00|3074|3074|3081.9|3081.9|3087.2|3087.2|3074|3074|0
1058306400000|2003-07-15 22:00:00|3081.9|3081.9|3095.3|3095.3|3095.3|3095.3|3071.2|3071.2|0
1058392800000|2003-07-16 22:00:00|3095.3|3095.3|3088|3088|3095.3|3095.3|3073.3|3073.3|0
1058479200000|2003-07-17 22:00:00|3088|3088|3083.6|3083.6|3088|3088|3074.7|3074.7|0
1058738400000|2003-07-20 22:00:00|3086.6|3086.6|3089|3089|3102.6|3102.6|3086.6|3086.6|0
1058824800000|2003-07-21 22:00:00|3085.7|3085.7|3066.5|3066.5|3085.7|3085.7|3058.9|3058.9|0
1058911200000|2003-07-22 22:00:00|3068.7|3068.7|3085.5|3085.5|3087.7|3087.7|3068.5|3068.5|0
1058997600000|2003-07-23 22:00:00|3086.5|3086.5|3090.7|3090.7|3092.3|3092.3|3082.4|3082.4|0
1059084000000|2003-07-24 22:00:00|3094.1|3094.1|3098.6|3098.6|3102.4|3102.4|3081.1|3081.1|0
1059343200000|2003-07-27 22:00:00|3100.8|3100.8|3119.4|3119.4|3124|3124|3100.8|3100.8|0
1059429600000|2003-07-28 22:00:00|3119.6|3119.6|3107.8|3107.8|3119.8|3119.8|3101.1|3101.1|0
1059516000000|2003-07-29 22:00:00|3104.8|3104.8|3091.2|3091.2|3105.1|3105.1|3083.5|3083.5|0
1059602400000|2003-07-30 22:00:00|3092.2|3092.2|3122.3|3122.3|3131.8|3131.8|3092.2|3092.2|0
1059688800000|2003-07-31 22:00:00|3128|3128|3140.3|3140.3|3141.6|3141.6|3127.3|3127.3|0
1059948000000|2003-08-03 22:00:00|3138.1|3138.1|3128.9|3128.9|3138.1|3138.1|3120.4|3120.4|0
1060034400000|2003-08-04 22:00:00|3131|3131|3137.4|3137.4|3143.6|3143.6|3122|3122|0
1060120800000|2003-08-05 22:00:00|3136.2|3136.2|3133.5|3133.5|3136.2|3136.2|3120.1|3120.1|0
1060207200000|2003-08-06 22:00:00|3133.3|3133.3|3138.6|3138.6|3150|3150|3133.3|3133.3|0
1060293600000|2003-08-07 22:00:00|3142.3|3142.3|3149.4|3149.4|3157.7|3157.7|3142.3|3142.3|0
1060552800000|2003-08-10 22:00:00|3150.1|3150.1|3145.8|3145.8|3160.3|3160.3|3145.2|3145.2|0
1060639200000|2003-08-11 22:00:00|3148.2|3148.2|3142.7|3142.7|3156.6|3156.6|3141.6|3141.6|0
1060725600000|2003-08-12 22:00:00|3144.5|3144.5|3158.1|3158.1|3159.7|3159.7|3144.2|3144.2|0
1060812000000|2003-08-13 22:00:00|3158.5|3158.5|3150.4|3150.4|3164.4|3164.4|3146.3|3146.3|0
1060898400000|2003-08-14 22:00:00|3152.4|3152.4|3148|3148|3157.2|3157.2|3146|3146|0
1061157600000|2003-08-17 22:00:00|3152.1|3152.1|3164.5|3164.5|3169.3|3169.3|3151.8|3151.8|0
1061244000000|2003-08-18 22:00:00|3174.8|3174.8|3169.3|3169.3|3185.6|3185.6|3168.3|3168.3|0
1061330400000|2003-08-19 22:00:00|3169.5|3169.5|3171.5|3171.5|3181.5|3181.5|3168.4|3168.4|0
1061416800000|2003-08-20 22:00:00|3171.1|3171.1|3174.9|3174.9|3176|3176|3164.7|3164.7|0
1061503200000|2003-08-21 22:00:00|3179.3|3179.3|3184.4|3184.4|3185.8|3185.8|3178.8|3178.8|0
1061762400000|2003-08-24 22:00:00|3185|3185|3176.4|3176.4|3185.8|3185.8|3172.6|3172.6|0
1061848800000|2003-08-25 22:00:00|3175.1|3175.1|3167.2|3167.2|3175.6|3175.6|3161.8|3161.8|0
1061935200000|2003-08-26 22:00:00|3167.7|3167.7|3179.9|3179.9|3188.5|3188.5|3167.2|3167.2|0
1062021600000|2003-08-27 22:00:00|3183.2|3183.2|3197|3197|3201.9|3201.9|3183.2|3183.2|0
1062108000000|2003-08-28 22:00:00|3198.1|3198.1|3199.7|3199.7|3210.7|3210.7|3193.6|3193.6|0
1062367200000|2003-08-31 22:00:00|3203.8|3203.8|3205.1|3205.1|3212|3212|3202.2|3202.2|0
1062453600000|2003-09-01 22:00:00|3208|3208|3218|3218|3218|3218|3205.6|3205.6|0
1062540000000|2003-09-02 22:00:00|3217.8|3217.8|3210.9|3210.9|3231.6|3231.6|3210.6|3210.6|0
1062626400000|2003-09-03 22:00:00|3215.3|3215.3|3226.5|3226.5|3237.4|3237.4|3215.3|3215.3|0
1062712800000|2003-09-04 22:00:00|3226.6|3226.6|3213.8|3213.8|3226.7|3226.7|3207.6|3207.6|0
1062972000000|2003-09-07 22:00:00|3212.5|3212.5|3230.3|3230.3|3234.5|3234.5|3212|3212|0
1063058400000|2003-09-08 22:00:00|3232.7|3232.7|3235.3|3235.3|3247.4|3247.4|3231|3231|0
1063144800000|2003-09-09 22:00:00|3229.2|3229.2|3216|3216|3229.2|3229.2|3214.8|3214.8|0
1063231200000|2003-09-10 22:00:00|3210.7|3210.7|3193.9|3193.9|3212.9|3212.9|3189.2|3189.2|0
1063317600000|2003-09-11 22:00:00|3197.7|3197.7|3192.5|3192.5|3207.6|3207.6|3192.5|3192.5|0
1063576800000|2003-09-14 22:00:00|3194|3194|3189.8|3189.8|3200.4|3200.4|3186.1|3186.1|0
1063663200000|2003-09-15 22:00:00|3190.1|3190.1|3194.3|3194.3|3194.3|3194.3|3183.2|3183.2|0
1063749600000|2003-09-16 22:00:00|3198.8|3198.8|3217|3217|3223.4|3223.4|3198.5|3198.5|0
1063836000000|2003-09-17 22:00:00|3218.1|3218.1|3221.3|3221.3|3228.6|3228.6|3215.7|3215.7|0
1063922400000|2003-09-18 22:00:00|3228.5|3228.5|3218.1|3218.1|3247.1|3247.1|3218.1|3218.1|0
1064181600000|2003-09-21 22:00:00|3218.1|3218.1|3193|3193|3220|3220|3189.6|3189.6|0
1064268000000|2003-09-22 22:00:00|3190.3|3190.3|3180.6|3180.6|3196.3|3196.3|3178.6|3178.6|0
1064354400000|2003-09-23 22:00:00|3180.8|3180.8|3208.5|3208.5|3208.5|3208.5|3180.8|3180.8|0
1064440800000|2003-09-24 22:00:00|3202.3|3202.3|3172.8|3172.8|3202.9|3202.9|3167.5|3167.5|0
1064527200000|2003-09-25 22:00:00|3170|3170|3171.5|3171.5|3182.8|3182.8|3163.4|3163.4|0
1064786400000|2003-09-28 22:00:00|3169.9|3169.9|3164.3|3164.3|3171.8|3171.8|3157.5|3157.5|0
1064872800000|2003-09-29 22:00:00|3167.5|3167.5|3169.5|3169.5|3179.5|3179.5|3166.8|3166.8|0
1064959200000|2003-09-30 22:00:00|3168|3168|3159.2|3159.2|3168|3168|3153|3153|0
1065045600000|2003-10-01 22:00:00|3165.7|3165.7|3199.4|3199.4|3204.3|3204.3|3165.7|3165.7|0
1065132000000|2003-10-02 22:00:00|3201.8|3201.8|3203.3|3203.3|3206.8|3206.8|3195.3|3195.3|0
1065391200000|2003-10-05 22:00:00|3209.3|3209.3|3217.2|3217.2|3220.4|3220.4|3209.1|3209.1|0
1065477600000|2003-10-06 22:00:00|3219.6|3219.6|3218.7|3218.7|3231|3231|3218.7|3218.7|0
1065564000000|2003-10-07 22:00:00|3218.9|3218.9|3243.1|3243.1|3247.2|3247.2|3218.9|3218.9|0
1065650400000|2003-10-08 22:00:00|3243.3|3243.3|3251.3|3251.3|3256.5|3256.5|3237.3|3237.3|0
1065736800000|2003-10-09 22:00:00|3258.7|3258.7|3260.2|3260.2|3267.8|3267.8|3257.7|3257.7|0
1065996000000|2003-10-12 22:00:00|3260.7|3260.7|3276.4|3276.4|3277.7|3277.7|3260.7|3260.7|0
1066082400000|2003-10-13 22:00:00|3287.1|3287.1|3282.9|3282.9|3299.7|3299.7|3281.7|3281.7|0
1066168800000|2003-10-14 22:00:00|3282.8|3282.8|3283.7|3283.7|3297|3297|3280.5|3280.5|0
1066255200000|2003-10-15 22:00:00|3289.6|3289.6|3295.1|3295.1|3297.6|3297.6|3284.8|3284.8|0
1066341600000|2003-10-16 22:00:00|3289.6|3289.6|3294.3|3294.3|3294.6|3294.6|3287.2|3287.2|0
1066600800000|2003-10-19 22:00:00|3294.4|3294.4|3287.7|3287.7|3301.3|3301.3|3287.7|3287.7|0
1066687200000|2003-10-20 22:00:00|3291.7|3291.7|3303.7|3303.7|3308.6|3308.6|3291.7|3291.7|0
1066773600000|2003-10-21 22:00:00|3304.3|3304.3|3299.5|3299.5|3311.8|3311.8|3298.5|3298.5|0
1066860000000|2003-10-22 22:00:00|3291.5|3291.5|3266.3|3266.3|3292.7|3292.7|3264.9|3264.9|0
1066946400000|2003-10-23 22:00:00|3267.1|3267.1|3256.3|3256.3|3272.8|3272.8|3254.3|3254.3|0
1067209200000|2003-10-26 23:00:00|3256|3256|3244.4|3244.4|3265.5|3265.5|3242.9|3242.9|0
1067295600000|2003-10-27 23:00:00|3242|3242|3243.5|3243.5|3253.8|3253.8|3240.5|3240.5|0
1067382000000|2003-10-28 23:00:00|3244.4|3244.4|3263.4|3263.4|3271.1|3271.1|3242.3|3242.3|0
1067468400000|2003-10-29 23:00:00|3267.1|3267.1|3273.8|3273.8|3276.1|3276.1|3265.8|3265.8|0
1067554800000|2003-10-30 23:00:00|3281.6|3281.6|3272|3272|3286.6|3286.6|3268.1|3268.1|0
1067814000000|2003-11-02 23:00:00|3270.9|3270.9|3256.5|3256.5|3273|3273|3250.2|3250.2|0
1067900400000|2003-11-03 23:00:00|3264.2|3264.2|3264.7|3264.7|3276.3|3276.3|3262.9|3262.9|0
1067986800000|2003-11-04 23:00:00|3265|3265|3240.7|3240.7|3265|3265|3226.4|3226.4|0
1068073200000|2003-11-05 23:00:00|3238.7|3238.7|3241.1|3241.1|3242.3|3242.3|3228.2|3228.2|0
1068159600000|2003-11-06 23:00:00|3241|3241|3248.5|3248.5|3249.5|3249.5|3235.4|3235.4|0
1068418800000|2003-11-09 23:00:00|3243.2|3243.2|3230.1|3230.1|3243.2|3243.2|3223.5|3223.5|0
1068505200000|2003-11-10 23:00:00|3223.7|3223.7|3200.6|3200.6|3223.7|3223.7|3200.6|3200.6|0
1068591600000|2003-11-11 23:00:00|3201.3|3201.3|3203|3203|3213.1|3213.1|3195|3195|0
1068678000000|2003-11-12 23:00:00|3210.2|3210.2|3217.7|3217.7|3224.2|3224.2|3209.4|3209.4|0
1068764400000|2003-11-13 23:00:00|3215.5|3215.5|3201.8|3201.8|3217.7|3217.7|3200.7|3200.7|0
1069023600000|2003-11-16 23:00:00|3199.4|3199.4|3174.4|3174.4|3200.7|3200.7|3174.4|3174.4|0
1069110000000|2003-11-17 23:00:00|3173.8|3173.8|3175.4|3175.4|3176.9|3176.9|3158.8|3158.8|0
1069196400000|2003-11-18 23:00:00|3171.2|3171.2|3181.4|3181.4|3185.8|3185.8|3164.6|3164.6|0
1069282800000|2003-11-19 23:00:00|3182.6|3182.6|3184.1|3184.1|3199|3199|3182.5|3182.5|0
1069369200000|2003-11-20 23:00:00|3181.2|3181.2|3169.1|3169.1|3181.2|3181.2|3163.1|3163.1|0
1069628400000|2003-11-23 23:00:00|3171|3171|3171.5|3171.5|3184.5|3184.5|3167|3167|0
1069714800000|2003-11-24 23:00:00|3179.6|3179.6|3192|3192|3201.4|3201.4|3179.6|3179.6|0
1069801200000|2003-11-25 23:00:00|3191.1|3191.1|3191.4|3191.4|3201.4|3201.4|3187.1|3187.1|0
1069887600000|2003-11-26 23:00:00|3193.5|3193.5|3185.8|3185.8|3197.8|3197.8|3180.2|3180.2|0
1069974000000|2003-11-27 23:00:00|3183.7|3183.7|3186.4|3186.4|3186.4|3186.4|3172.4|3172.4|0
1070233200000|2003-11-30 23:00:00|3184.7|3184.7|3170.1|3170.1|3184.7|3184.7|3162.5|3162.5|0
1070319600000|2003-12-01 23:00:00|3181.1|3181.1|3187.7|3187.7|3189.1|3189.1|3180.5|3180.5|0
1070406000000|2003-12-02 23:00:00|3186.8|3186.8|3215.3|3215.3|3218.6|3218.6|3177.1|3177.1|0
1070492400000|2003-12-03 23:00:00|3216.5|3216.5|3229.8|3229.8|3232.1|3232.1|3216.5|3216.5|0
1070578800000|2003-12-04 23:00:00|3231.3|3231.3|3229.8|3229.8|3234.7|3234.7|3223.6|3223.6|0
1070838000000|2003-12-07 23:00:00|3230|3230|3225.1|3225.1|3243.9|3243.9|3225.1|3225.1|0
1070924400000|2003-12-08 23:00:00|3228.2|3228.2|3218.8|3218.8|3236.4|3236.4|3218.8|3218.8|0
1071010800000|2003-12-09 23:00:00|3218.9|3218.9|3211.2|3211.2|3220|3220|3208.8|3208.8|0
1071097200000|2003-12-10 23:00:00|3209.6|3209.6|3189.4|3189.4|3210.1|3210.1|3186.2|3186.2|0
1071183600000|2003-12-11 23:00:00|3192|3192|3212.7|3212.7|3212.9|3212.9|3188.4|3188.4|0
1071442800000|2003-12-14 23:00:00|3217.9|3217.9|3247.6|3247.6|3249.7|3249.7|3217.9|3217.9|0
1071529200000|2003-12-15 23:00:00|3241.5|3241.5|3215.2|3215.2|3241.5|3241.5|3215.2|3215.2|0
1071615600000|2003-12-16 23:00:00|3215.3|3215.3|3231.4|3231.4|3234.2|3234.2|3215.3|3215.3|0
1071702000000|2003-12-17 23:00:00|3238.4|3238.4|3224.1|3224.1|3246.5|3246.5|3223|3223|0
1071788400000|2003-12-18 23:00:00|3226.5|3226.5|3232.8|3232.8|3236.2|3236.2|3226.5|3226.5|0
1072047600000|2003-12-21 23:00:00|3236.5|3236.5|3255.4|3255.4|3259.5|3259.5|3236.5|3236.5|0
1072134000000|2003-12-22 23:00:00|3254.4|3254.4|3254.8|3254.8|3258.7|3258.7|3248.6|3248.6|0
1072220400000|2003-12-23 23:00:00|3258|3258|3265.6|3265.6|3267|3267|3257.4|3257.4|0
1072652400000|2003-12-28 23:00:00|3266.5|3266.5|3281.8|3281.8|3281.8|3281.8|3266.5|3266.5|0
1072738800000|2003-12-29 23:00:00|3285.7|3285.7|3295.1|3295.1|3301.7|3301.7|3285.7|3285.7|0
1072825200000|2003-12-30 23:00:00|3296.7|3296.7|3299.8|3299.8|3302|3302|3293.8|3293.8|0
1072998000000|2004-01-01 23:00:00|3298.9|3298.9|3300.7|3300.7|3302.7|3302.7|3296.7|3296.7|0
1073257200000|2004-01-04 23:00:00|3299.4|3299.4|3286|3286|3300.1|3300.1|3283.2|3283.2|0
1073343600000|2004-01-05 23:00:00|3293.1|3293.1|3317.5|3317.5|3323.2|3323.2|3293.1|3293.1|0
1073430000000|2004-01-06 23:00:00|3312.7|3312.7|3303.6|3303.6|3312.7|3312.7|3297.7|3297.7|0
1073516400000|2004-01-07 23:00:00|3299.1|3299.1|3297.9|3297.9|3308.2|3308.2|3296.4|3296.4|0
1073602800000|2004-01-08 23:00:00|3300.1|3300.1|3301.6|3301.6|3314.9|3314.9|3300.1|3300.1|0
1073862000000|2004-01-11 23:00:00|3296.8|3296.8|3302.7|3302.7|3304.8|3304.8|3285.9|3285.9|0
1073948400000|2004-01-12 23:00:00|3307.4|3307.4|3295.3|3295.3|3316.9|3316.9|3295.1|3295.1|0
1074034800000|2004-01-13 23:00:00|3298.1|3298.1|3310.9|3310.9|3312.7|3312.7|3290.1|3290.1|0
1074121200000|2004-01-14 23:00:00|3311.3|3311.3|3306.6|3306.6|3314.9|3314.9|3299.5|3299.5|0
1074207600000|2004-01-15 23:00:00|3303.3|3303.3|3288.8|3288.8|3311.2|3311.2|3285.5|3285.5|0
1074466800000|2004-01-18 23:00:00|3294.4|3294.4|3302.4|3302.4|3312.3|3312.3|3294.4|3294.4|0
1074553200000|2004-01-19 23:00:00|3303.4|3303.4|3308.5|3308.5|3310.8|3310.8|3302.5|3302.5|0
1074639600000|2004-01-20 23:00:00|3306.8|3306.8|3306.5|3306.5|3311.3|3311.3|3289.5|3289.5|0
1074726000000|2004-01-21 23:00:00|3308.1|3308.1|3326.6|3326.6|3326.6|3326.6|3308.1|3308.1|0
1074812400000|2004-01-22 23:00:00|3325|3325|3334.7|3334.7|3336.6|3336.6|3317.5|3317.5|0
1075158000000|2004-01-26 23:00:00|3338.3|3338.3|3312.1|3312.1|3346.2|3346.2|3312.1|3312.1|0
1075244400000|2004-01-27 23:00:00|3308.2|3308.2|3279.6|3279.6|3308.2|3308.2|3276.3|3276.3|0
1075330800000|2004-01-28 23:00:00|3274.6|3274.6|3264.5|3264.5|3275.2|3275.2|3258.3|3258.3|0
1075417200000|2004-01-29 23:00:00|3263.4|3263.4|3272|3272|3286.7|3286.7|3262.1|3262.1|0
1075676400000|2004-02-01 23:00:00|3273.2|3273.2|3274.9|3274.9|3285.8|3285.8|3270.2|3270.2|0
1075762800000|2004-02-02 23:00:00|3274.8|3274.8|3264.3|3264.3|3281.4|3281.4|3260.1|3260.1|0
1075849200000|2004-02-03 23:00:00|3265.5|3265.5|3265.6|3265.6|3273.5|3273.5|3263.6|3263.6|0
1075935600000|2004-02-04 23:00:00|3266.4|3266.4|3262|3262|3270.3|3270.3|3252.9|3252.9|0
1076022000000|2004-02-05 23:00:00|3260.8|3260.8|3272.2|3272.2|3274.8|3274.8|3260.8|3260.8|0
1076281200000|2004-02-08 23:00:00|3277.9|3277.9|3287.1|3287.1|3297.6|3297.6|3277|3277|0
1076367600000|2004-02-09 23:00:00|3291.8|3291.8|3286.3|3286.3|3293.7|3293.7|3284.9|3284.9|0
1076454000000|2004-02-10 23:00:00|3287|3287|3300.7|3300.7|3305|3305|3286.3|3286.3|0
1076540400000|2004-02-11 23:00:00|3305.8|3305.8|3326|3326|3328.2|3328.2|3305|3305|0
1076626800000|2004-02-12 23:00:00|3329.6|3329.6|3333.7|3333.7|3337.5|3337.5|3323.7|3323.7|0
1076886000000|2004-02-15 23:00:00|3333.1|3333.1|3320.2|3320.2|3333.1|3333.1|3316.9|3316.9|0
1076972400000|2004-02-16 23:00:00|3320.6|3320.6|3328.8|3328.8|3328.8|3328.8|3320.6|3320.6|0
1077058800000|2004-02-17 23:00:00|3334.7|3334.7|3348.1|3348.1|3354|3354|3334.5|3334.5|0
1077145200000|2004-02-18 23:00:00|3351.5|3351.5|3351.1|3351.1|3354.5|3354.5|3345.1|3345.1|0
1077231600000|2004-02-19 23:00:00|3357.3|3357.3|3344.1|3344.1|3357.3|3357.3|3343.9|3343.9|0
1077490800000|2004-02-22 23:00:00|3344.5|3344.5|3339.2|3339.2|3344.5|3344.5|3332.1|3332.1|0
1077577200000|2004-02-23 23:00:00|3338.8|3338.8|3328.9|3328.9|3338.8|3338.8|3326.6|3326.6|0
1077663600000|2004-02-24 23:00:00|3325.8|3325.8|3332.7|3332.7|3336.4|3336.4|3320.9|3320.9|0
1077750000000|2004-02-25 23:00:00|3331.7|3331.7|3346.8|3346.8|3348|3348|3331.4|3331.4|0
1077836400000|2004-02-26 23:00:00|3349.6|3349.6|3360.6|3360.6|3360.9|3360.9|3348.8|3348.8|0
1078095600000|2004-02-29 23:00:00|3364.8|3364.8|3381.4|3381.4|3383.8|3383.8|3364.6|3364.6|0
1078182000000|2004-03-01 23:00:00|3389.3|3389.3|3390.4|3390.4|3399.6|3399.6|3388.8|3388.8|0
1078268400000|2004-03-02 23:00:00|3391.8|3391.8|3388.5|3388.5|3395.2|3395.2|3384.5|3384.5|0
1078354800000|2004-03-03 23:00:00|3388.6|3388.6|3389|3389|3402.3|3402.3|3380.3|3380.3|0
1078441200000|2004-03-04 23:00:00|3388.9|3388.9|3407.5|3407.5|3407.5|3407.5|3388.9|3388.9|0
1078700400000|2004-03-07 23:00:00|3410.7|3410.7|3420|3420|3427.5|3427.5|3410|3410|0
1078786800000|2004-03-08 23:00:00|3417.2|3417.2|3424.9|3424.9|3429.3|3429.3|3411.9|3411.9|0
1078873200000|2004-03-09 23:00:00|3420.6|3420.6|3414|3414|3420.9|3420.9|3405.1|3405.1|0
1078959600000|2004-03-10 23:00:00|3407.5|3407.5|3413.6|3413.6|3413.6|3413.6|3391.1|3391.1|0
1079046000000|2004-03-11 23:00:00|3408.8|3408.8|3402.3|3402.3|3408.8|3408.8|3392.1|3392.1|0
1079305200000|2004-03-14 23:00:00|3408.3|3408.3|3411.5|3411.5|3418.8|3418.8|3407.1|3407.1|0
1079391600000|2004-03-15 23:00:00|3410.4|3410.4|3414.6|3414.6|3416.5|3416.5|3395|3395|0
1079478000000|2004-03-16 23:00:00|3417.9|3417.9|3438.4|3438.4|3443.6|3443.6|3417.5|3417.5|0
1079564400000|2004-03-17 23:00:00|3438.6|3438.6|3429.4|3429.4|3456.1|3456.1|3428.2|3428.2|0
1079650800000|2004-03-18 23:00:00|3430.2|3430.2|3435.3|3435.3|3441|3441|3429.7|3429.7|0
1079910000000|2004-03-21 23:00:00|3433.8|3433.8|3402.2|3402.2|3433.8|3433.8|3401|3401|0
1079996400000|2004-03-22 23:00:00|3396.4|3396.4|3390.1|3390.1|3399.1|3399.1|3383|3383|0
1080082800000|2004-03-23 23:00:00|3389.9|3389.9|3386.8|3386.8|3396.9|3396.9|3382.3|3382.3|0
1080169200000|2004-03-24 23:00:00|3386.7|3386.7|3399.8|3399.8|3399.8|3399.8|3376.3|3376.3|0
1080255600000|2004-03-25 23:00:00|3401.5|3401.5|3428.5|3428.5|3435.7|3435.7|3401.5|3401.5|0
1080511200000|2004-03-28 22:00:00|3428.4|3428.4|3411|3411|3428.4|3428.4|3409.5|3409.5|0
1080597600000|2004-03-29 22:00:00|3413.4|3413.4|3418|3418|3425.2|3425.2|3411.7|3411.7|0
1080684000000|2004-03-30 22:00:00|3419.8|3419.8|3415.3|3415.3|3427.6|3427.6|3415.3|3415.3|0
1080770400000|2004-03-31 22:00:00|3418.7|3418.7|3446.2|3446.2|3446.2|3446.2|3418.5|3418.5|0
1080856800000|2004-04-01 22:00:00|3447.4|3447.4|3438.6|3438.6|3447.6|3447.6|3436.7|3436.7|0
1081116000000|2004-04-04 22:00:00|3439.3|3439.3|3452.2|3452.2|3455.7|3455.7|3439.1|3439.1|0
1081202400000|2004-04-05 22:00:00|3454.2|3454.2|3455.9|3455.9|3465.1|3465.1|3454|3454|0
1081288800000|2004-04-06 22:00:00|3453.8|3453.8|3458.5|3458.5|3469.2|3469.2|3453.5|3453.5|0
1081375200000|2004-04-07 22:00:00|3455.6|3455.6|3450.6|3450.6|3455.6|3455.6|3447.2|3447.2|0
1081807200000|2004-04-12 22:00:00|3454|3454|3437.9|3437.9|3456.4|3456.4|3435.7|3435.7|0
1081893600000|2004-04-13 22:00:00|3432.2|3432.2|3434.4|3434.4|3436.3|3436.3|3421.4|3421.4|0
1081980000000|2004-04-14 22:00:00|3433.8|3433.8|3419.3|3419.3|3447.3|3447.3|3415.6|3415.6|0
1082066400000|2004-04-15 22:00:00|3420.8|3420.8|3417.3|3417.3|3425.3|3425.3|3408.5|3408.5|0
1082325600000|2004-04-18 22:00:00|3420.6|3420.6|3433.1|3433.1|3433.1|3433.1|3420.2|3420.2|0
1082412000000|2004-04-19 22:00:00|3432.9|3432.9|3452.2|3452.2|3453.1|3453.1|3432|3432|0
1082498400000|2004-04-20 22:00:00|3448.2|3448.2|3438.8|3438.8|3448.2|3448.2|3438|3438|0
1082584800000|2004-04-21 22:00:00|3435.9|3435.9|3435.9|3435.9|3450.4|3450.4|3430.3|3430.3|0
1082671200000|2004-04-22 22:00:00|3440.7|3440.7|3457|3457|3468|3468|3440.7|3440.7|0
1082930400000|2004-04-25 22:00:00|3458.2|3458.2|3450.5|3450.5|3460.3|3460.3|3449.6|3449.6|0
1083016800000|2004-04-26 22:00:00|3449.8|3449.8|3446.6|3446.6|3450.1|3450.1|3438.3|3438.3|0
1083103200000|2004-04-27 22:00:00|3446.2|3446.2|3444.8|3444.8|3452.4|3452.4|3440.4|3440.4|0
1083189600000|2004-04-28 22:00:00|3433.7|3433.7|3401.3|3401.3|3433.7|3433.7|3389.9|3389.9|0
1083276000000|2004-04-29 22:00:00|3397.6|3397.6|3400.8|3400.8|3404.9|3404.9|3378.6|3378.6|0
1083535200000|2004-05-02 22:00:00|3399|3399|3382.3|3382.3|3399|3399|3376.7|3376.7|0
1083621600000|2004-05-03 22:00:00|3385.8|3385.8|3391.2|3391.2|3398|3398|3385.6|3385.6|0
1083708000000|2004-05-04 22:00:00|3395.2|3395.2|3407.6|3407.6|3412.6|3412.6|3393.6|3393.6|0
1083794400000|2004-05-05 22:00:00|3406.7|3406.7|3399.4|3399.4|3409|3409|3389.6|3389.6|0
1083880800000|2004-05-06 22:00:00|3393.1|3393.1|3393.2|3393.2|3399.6|3399.6|3379|3379|0
1084140000000|2004-05-09 22:00:00|3392.4|3392.4|3353.3|3353.3|3392.4|3392.4|3352.6|3352.6|0
1084226400000|2004-05-10 22:00:00|3353.1|3353.1|3356.6|3356.6|3356.6|3356.6|3341|3341|0
1084312800000|2004-05-11 22:00:00|3359.5|3359.5|3378.8|3378.8|3380.6|3380.6|3359.4|3359.4|0
1084399200000|2004-05-12 22:00:00|3378.3|3378.3|3370.8|3370.8|3386|3386|3370.7|3370.7|0
1084485600000|2004-05-13 22:00:00|3368.8|3368.8|3359.5|3359.5|3371.3|3371.3|3357.8|3357.8|0
1084744800000|2004-05-16 22:00:00|3360.6|3360.6|3345.5|3345.5|3362.9|3362.9|3343.4|3343.4|0
1084831200000|2004-05-17 22:00:00|3346|3346|3371.9|3371.9|3371.9|3371.9|3343.6|3343.6|0
1084917600000|2004-05-18 22:00:00|3374.4|3374.4|3390.8|3390.8|3390.8|3390.8|3368.3|3368.3|0
1085004000000|2004-05-19 22:00:00|3392.1|3392.1|3378.8|3378.8|3392.6|3392.6|3375.9|3375.9|0
1085090400000|2004-05-20 22:00:00|3377.5|3377.5|3395.4|3395.4|3397.9|3397.9|3376.7|3376.7|0
1085349600000|2004-05-23 22:00:00|3399.1|3399.1|3401.5|3401.5|3406.2|3406.2|3393.6|3393.6|0
1085436000000|2004-05-24 22:00:00|3402.4|3402.4|3395.5|3395.5|3410|3410|3390.8|3390.8|0
1085522400000|2004-05-25 22:00:00|3402.2|3402.2|3425.2|3425.2|3428.7|3428.7|3401.7|3401.7|0
1085608800000|2004-05-26 22:00:00|3426.9|3426.9|3444.5|3444.5|3445|3445|3425.4|3425.4|0
1085695200000|2004-05-27 22:00:00|3447.4|3447.4|3450.4|3450.4|3467.6|3467.6|3447.3|3447.3|0
1085954400000|2004-05-30 22:00:00|3450.8|3450.8|3460.2|3460.2|3464.4|3464.4|3449.9|3449.9|0
1086040800000|2004-05-31 22:00:00|3459.3|3459.3|3457|3457|3462.2|3462.2|3453.6|3453.6|0
1086127200000|2004-06-01 22:00:00|3458.5|3458.5|3476.8|3476.8|3478|3478|3458.5|3458.5|0
1086213600000|2004-06-02 22:00:00|3473.9|3473.9|3467.3|3467.3|3477.8|3477.8|3462.4|3462.4|0
1086300000000|2004-06-03 22:00:00|3468.1|3468.1|3467.7|3467.7|3471.1|3471.1|3460.4|3460.4|0
1086559200000|2004-06-06 22:00:00|3470.9|3470.9|3484|3484|3486.7|3486.7|3469.6|3469.6|0
1086645600000|2004-06-07 22:00:00|3490.5|3490.5|3483.6|3483.6|3501.6|3501.6|3480.9|3480.9|0
1086732000000|2004-06-08 22:00:00|3485.5|3485.5|3466.2|3466.2|3485.8|3485.8|3460.4|3460.4|0
1086818400000|2004-06-09 22:00:00|3465.6|3465.6|3468|3468|3473.1|3473.1|3458.7|3458.7|0
1086904800000|2004-06-10 22:00:00|3471.2|3471.2|3478.2|3478.2|3481.5|3481.5|3471.2|3471.2|0
1087250400000|2004-06-14 22:00:00|3472|3472|3468.4|3468.4|3472.9|3472.9|3457.9|3457.9|0
1087336800000|2004-06-15 22:00:00|3470.5|3470.5|3486.8|3486.8|3490.8|3490.8|3470.5|3470.5|0
1087423200000|2004-06-16 22:00:00|3489.1|3489.1|3510.2|3510.2|3510.2|3510.2|3488.6|3488.6|0
1087509600000|2004-06-17 22:00:00|3516.8|3516.8|3527.7|3527.7|3531.1|3531.1|3515.5|3515.5|0
1087768800000|2004-06-20 22:00:00|3531.1|3531.1|3554.5|3554.5|3556.3|3556.3|3530.2|3530.2|0
1087855200000|2004-06-21 22:00:00|3553.3|3553.3|3540.7|3540.7|3553.3|3553.3|3539.5|3539.5|0
1087941600000|2004-06-22 22:00:00|3541.8|3541.8|3552.7|3552.7|3556.4|3556.4|3541.8|3541.8|0
1088028000000|2004-06-23 22:00:00|3552.4|3552.4|3533.5|3533.5|3552.4|3552.4|3528.5|3528.5|0
1088114400000|2004-06-24 22:00:00|3534.1|3534.1|3529.2|3529.2|3540.2|3540.2|3527.7|3527.7|0
1088373600000|2004-06-27 22:00:00|3530.3|3530.3|3522.4|3522.4|3530.4|3530.4|3516.2|3516.2|0
1088460000000|2004-06-28 22:00:00|3521.5|3521.5|3521.5|3521.5|3528.2|3528.2|3514.6|3514.6|0
1088546400000|2004-06-29 22:00:00|3523.5|3523.5|3532.9|3532.9|3535.6|3535.6|3519.7|3519.7|0
1088632800000|2004-06-30 22:00:00|3533|3533|3536.9|3536.9|3540.5|3540.5|3528.6|3528.6|0
1088719200000|2004-07-01 22:00:00|3534.6|3534.6|3534.4|3534.4|3537.6|3537.6|3525.6|3525.6|0
1088978400000|2004-07-04 22:00:00|3534.6|3534.6|3537|3537|3537|3537|3520.9|3520.9|0
1089064800000|2004-07-05 22:00:00|3538.8|3538.8|3555.8|3555.8|3562.5|3562.5|3538.7|3538.7|0
1089151200000|2004-07-06 22:00:00|3553.3|3553.3|3565|3565|3565|3565|3545.7|3545.7|0
1089237600000|2004-07-07 22:00:00|3565.1|3565.1|3568.7|3568.7|3568.7|3568.7|3550.8|3550.8|0
1089324000000|2004-07-08 22:00:00|3566.4|3566.4|3564|3564|3566.5|3566.5|3553.2|3553.2|0
1089583200000|2004-07-11 22:00:00|3565.3|3565.3|3558|3558|3568|3568|3555.8|3555.8|0
1089669600000|2004-07-12 22:00:00|3558.7|3558.7|3558.6|3558.6|3560|3560|3552|3552|0
1089756000000|2004-07-13 22:00:00|3556.9|3556.9|3522.8|3522.8|3557.2|3557.2|3520.1|3520.1|0
1089842400000|2004-07-14 22:00:00|3522.6|3522.6|3526.1|3526.1|3530.3|3530.3|3518.7|3518.7|0
1089928800000|2004-07-15 22:00:00|3526|3526|3531|3531|3538.1|3538.1|3521|3521|0
1090188000000|2004-07-18 22:00:00|3532.1|3532.1|3533.1|3533.1|3535.8|3535.8|3526.2|3526.2|0
1090274400000|2004-07-19 22:00:00|3530.8|3530.8|3503.3|3503.3|3530.8|3530.8|3499.3|3499.3|0
1090360800000|2004-07-20 22:00:00|3505.8|3505.8|3524|3524|3524|3524|3503.5|3503.5|0
1090447200000|2004-07-21 22:00:00|3520.9|3520.9|3498.3|3498.3|3520.9|3520.9|3487.9|3487.9|0
1090533600000|2004-07-22 22:00:00|3496.3|3496.3|3485.2|3485.2|3506.8|3506.8|3485.2|3485.2|0
1090792800000|2004-07-25 22:00:00|3480.9|3480.9|3485.7|3485.7|3489.6|3489.6|3478.2|3478.2|0
1090879200000|2004-07-26 22:00:00|3487.2|3487.2|3489.7|3489.7|3501.3|3501.3|3487|3487|0
1090965600000|2004-07-27 22:00:00|3490.3|3490.3|3499.1|3499.1|3506.9|3506.9|3490.3|3490.3|0
1091052000000|2004-07-28 22:00:00|3501.7|3501.7|3501.3|3501.3|3511|3511|3500.9|3500.9|0
1091138400000|2004-07-29 22:00:00|3506.3|3506.3|3536.1|3536.1|3538.6|3538.6|3506.3|3506.3|0
1091397600000|2004-08-01 22:00:00|3534.4|3534.4|3544.9|3544.9|3548.8|3548.8|3532.7|3532.7|0
1091484000000|2004-08-02 22:00:00|3545.6|3545.6|3554.4|3554.4|3562.6|3562.6|3545.3|3545.3|0
1091570400000|2004-08-03 22:00:00|3556.2|3556.2|3546|3546|3558|3558|3541.2|3541.2|0
1091656800000|2004-08-04 22:00:00|3546.8|3546.8|3538.9|3538.9|3546.8|3546.8|3524.9|3524.9|0
1091743200000|2004-08-05 22:00:00|3534.8|3534.8|3530.6|3530.6|3535.9|3535.9|3519.3|3519.3|0
1092002400000|2004-08-08 22:00:00|3527.8|3527.8|3509.2|3509.2|3527.8|3527.8|3495.4|3495.4|0
1092088800000|2004-08-09 22:00:00|3507.5|3507.5|3499.6|3499.6|3516.8|3516.8|3498.9|3498.9|0
1092175200000|2004-08-10 22:00:00|3506|3506|3511.1|3511.1|3526.3|3526.3|3506|3506|0
1092261600000|2004-08-11 22:00:00|3508.5|3508.5|3487.9|3487.9|3508.9|3508.9|3484.7|3484.7|0
1092348000000|2004-08-12 22:00:00|3487.5|3487.5|3477.8|3477.8|3494.2|3494.2|3475.5|3475.5|0
1092607200000|2004-08-15 22:00:00|3480|3480|3468.3|3468.3|3481.6|3481.6|3467.1|3467.1|0
1092693600000|2004-08-16 22:00:00|3475.7|3475.7|3483.2|3483.2|3490.8|3490.8|3474.7|3474.7|0
1092780000000|2004-08-17 22:00:00|3483.8|3483.8|3476.1|3476.1|3487.6|3487.6|3471.5|3471.5|0
1092866400000|2004-08-18 22:00:00|3478|3478|3486.3|3486.3|3491.6|3491.6|3477.6|3477.6|0
1092952800000|2004-08-19 22:00:00|3490.9|3490.9|3497.7|3497.7|3502.2|3502.2|3487.8|3487.8|0
1093212000000|2004-08-22 22:00:00|3501.6|3501.6|3524|3524|3532.6|3532.6|3501.6|3501.6|0
1093298400000|2004-08-23 22:00:00|3525.1|3525.1|3526.3|3526.3|3528.4|3528.4|3518.3|3518.3|0
1093384800000|2004-08-24 22:00:00|3525.7|3525.7|3517.4|3517.4|3527.3|3527.3|3511.2|3511.2|0
1093471200000|2004-08-25 22:00:00|3517|3517|3526|3526|3531.6|3531.6|3516.5|3516.5|0
1093557600000|2004-08-26 22:00:00|3529.1|3529.1|3558.9|3558.9|3565.3|3565.3|3529.1|3529.1|0
1093816800000|2004-08-29 22:00:00|3558.1|3558.1|3554.1|3554.1|3568.7|3568.7|3551.9|3551.9|0
1093903200000|2004-08-30 22:00:00|3555|3555|3552.7|3552.7|3562.1|3562.1|3552.8|3552.8|0
1093989600000|2004-08-31 22:00:00|3554|3554|3575.6|3575.6|3585.5|3585.5|3554|3554|0
1094076000000|2004-09-01 22:00:00|3577.9|3577.9|3590.4|3590.4|3593.6|3593.6|3577.7|3577.7|0
1094162400000|2004-09-02 22:00:00|3592.4|3592.4|3577.3|3577.3|3595|3595|3576|3576|0
1094421600000|2004-09-05 22:00:00|3578.2|3578.2|3576.9|3576.9|3582.1|3582.1|3574.2|3574.2|0
1094508000000|2004-09-06 22:00:00|3578.4|3578.4|3589.4|3589.4|3592.4|3592.4|3578.1|3578.1|0
1094594400000|2004-09-07 22:00:00|3588|3588|3589|3589|3597.6|3597.6|3582.5|3582.5|0
1094680800000|2004-09-08 22:00:00|3589.8|3589.8|3591.7|3591.7|3602|3602|3587.4|3587.4|0
1094767200000|2004-09-09 22:00:00|3592.7|3592.7|3596|3596|3608.2|3608.2|3591.5|3591.5|0
1095026400000|2004-09-12 22:00:00|3594.8|3594.8|3609.7|3609.7|3615.1|3615.1|3594.6|3594.6|0
1095112800000|2004-09-13 22:00:00|3612.7|3612.7|3623.2|3623.2|3625.5|3625.5|3612.6|3612.6|0
1095199200000|2004-09-14 22:00:00|3625.3|3625.3|3625.1|3625.1|3631.5|3631.5|3616.6|3616.6|0
1095285600000|2004-09-15 22:00:00|3620.9|3620.9|3624.9|3624.9|3629|3629|3602.5|3602.5|0
1095372000000|2004-09-16 22:00:00|3627.3|3627.3|3631.6|3631.6|3636.4|3636.4|3624.6|3624.6|0
1095631200000|2004-09-19 22:00:00|3639.1|3639.1|3628.7|3628.7|3639.1|3639.1|3624.9|3624.9|0
1095717600000|2004-09-20 22:00:00|3625.3|3625.3|3629.9|3629.9|3632.2|3632.2|3613.9|3613.9|0
1095804000000|2004-09-21 22:00:00|3635.4|3635.4|3640.8|3640.8|3644.3|3644.3|3634.7|3634.7|0
1095890400000|2004-09-22 22:00:00|3636.9|3636.9|3635.2|3635.2|3641.3|3641.3|3623.3|3623.3|0
1095976800000|2004-09-23 22:00:00|3634.2|3634.2|3623.9|3623.9|3634.8|3634.8|3620.2|3620.2|0
1096236000000|2004-09-26 22:00:00|3625.4|3625.4|3620.6|3620.6|3635.4|3635.4|3610|3610|0
1096322400000|2004-09-27 22:00:00|3617.3|3617.3|3627.1|3627.1|3629.6|3629.6|3612.3|3612.3|0
1096408800000|2004-09-28 22:00:00|3637.6|3637.6|3656.6|3656.6|3661|3661|3637.6|3637.6|0
1096495200000|2004-09-29 22:00:00|3659.9|3659.9|3665|3665|3673.1|3673.1|3659.7|3659.7|0
1096581600000|2004-09-30 22:00:00|3665.1|3665.1|3659.6|3659.6|3674.2|3674.2|3654.6|3654.6|0
1096840800000|2004-10-03 22:00:00|3666.7|3666.7|3693.6|3693.6|3693.6|3693.6|3666.4|3666.4|0
1096927200000|2004-10-04 22:00:00|3697.7|3697.7|3697.6|3697.6|3702.9|3702.9|3690.5|3690.5|0
1097013600000|2004-10-05 22:00:00|3701|3701|3699.8|3699.8|3720.4|3720.4|3699.8|3699.8|0
1097100000000|2004-10-06 22:00:00|3700.3|3700.3|3700.8|3700.8|3712.4|3712.4|3692.3|3692.3|0
1097186400000|2004-10-07 22:00:00|3698.1|3698.1|3686.8|3686.8|3698.2|3698.2|3681.9|3681.9|0
1097445600000|2004-10-10 22:00:00|3689.4|3689.4|3705.8|3705.8|3706.6|3706.6|3689.2|3689.2|0
1097532000000|2004-10-11 22:00:00|3703.3|3703.3|3717.4|3717.4|3721.1|3721.1|3703.1|3703.1|0
1097618400000|2004-10-12 22:00:00|3713.3|3713.3|3725.2|3725.2|3725.2|3725.2|3710.2|3710.2|0
1097704800000|2004-10-13 22:00:00|3712.7|3712.7|3708.9|3708.9|3713|3713|3704.4|3704.4|0
1097791200000|2004-10-14 22:00:00|3708.5|3708.5|3720.5|3720.5|3722.3|3722.3|3707|3707|0
1098050400000|2004-10-17 22:00:00|3720.3|3720.3|3709.9|3709.9|3720.6|3720.6|3705.1|3705.1|0
1098136800000|2004-10-18 22:00:00|3709|3709|3715|3715|3717.6|3717.6|3706.9|3706.9|0
1098223200000|2004-10-19 22:00:00|3708.7|3708.7|3700.1|3700.1|3715.1|3715.1|3700.1|3700.1|0
1098309600000|2004-10-20 22:00:00|3701.5|3701.5|3705.9|3705.9|3709|3709|3695.4|3695.4|0
1098396000000|2004-10-21 22:00:00|3711.8|3711.8|3709.9|3709.9|3718|3718|3708.1|3708.1|0
1098655200000|2004-10-24 22:00:00|3709.8|3709.8|3681.6|3681.6|3709.8|3709.8|3674.9|3674.9|0
1098741600000|2004-10-25 22:00:00|3683.5|3683.5|3704.9|3704.9|3712.7|3712.7|3683.5|3683.5|0
1098828000000|2004-10-26 22:00:00|3708.1|3708.1|3741.2|3741.2|3746.6|3746.6|3708.1|3708.1|0
1098914400000|2004-10-27 22:00:00|3745.1|3745.1|3776.1|3776.1|3779.5|3779.5|3744.9|3744.9|0
1099000800000|2004-10-28 22:00:00|3765.1|3765.1|3778.6|3778.6|3778.6|3778.6|3763.7|3763.7|0
1099263600000|2004-10-31 23:00:00|3781|3781|3791.2|3791.2|3792.3|3792.3|3777.9|3777.9|0
1099350000000|2004-11-01 23:00:00|3794.1|3794.1|3798.6|3798.6|3803|3803|3787|3787|0
1099436400000|2004-11-02 23:00:00|3795.4|3795.4|3832.9|3832.9|3832.9|3832.9|3795.2|3795.2|0
1099522800000|2004-11-03 23:00:00|3832|3832|3838.5|3838.5|3854.9|3854.9|3828.7|3828.7|0
1099609200000|2004-11-04 23:00:00|3838.8|3838.8|3843.5|3843.5|3854.1|3854.1|3838.3|3838.3|0
1099868400000|2004-11-07 23:00:00|3837.2|3837.2|3822.3|3822.3|3848.6|3848.6|3821.2|3821.2|0
1099954800000|2004-11-08 23:00:00|3823.8|3823.8|3835.5|3835.5|3841.3|3841.3|3822.9|3822.9|0
1100041200000|2004-11-09 23:00:00|3835.4|3835.4|3846.4|3846.4|3846.4|3846.4|3830.6|3830.6|0
1100127600000|2004-11-10 23:00:00|3852.5|3852.5|3863.3|3863.3|3866.7|3866.7|3852.1|3852.1|0
1100214000000|2004-11-11 23:00:00|3865.1|3865.1|3862.5|3862.5|3868.2|3868.2|3855.7|3855.7|0
1100473200000|2004-11-14 23:00:00|3863.3|3863.3|3880.6|3880.6|3882.3|3882.3|3862.2|3862.2|0
1100559600000|2004-11-15 23:00:00|3879.8|3879.8|3869.4|3869.4|3880.8|3880.8|3862|3862|0
1100646000000|2004-11-16 23:00:00|3866.8|3866.8|3876|3876|3878.5|3878.5|3864.3|3864.3|0
1100732400000|2004-11-17 23:00:00|3876.5|3876.5|3879.5|3879.5|3889|3889|3876.5|3876.5|0
1100818800000|2004-11-18 23:00:00|3877.6|3877.6|3872.7|3872.7|3878|3878|3866|3866|0
1101078000000|2004-11-21 23:00:00|3870.2|3870.2|3830.7|3830.7|3870.2|3870.2|3825.1|3825.1|0
1101164400000|2004-11-22 23:00:00|3837.5|3837.5|3866.1|3866.1|3866.1|3866.1|3837.5|3837.5|0
1101250800000|2004-11-23 23:00:00|3867.2|3867.2|3882.5|3882.5|3889.8|3889.8|3866.5|3866.5|0
1101337200000|2004-11-24 23:00:00|3886.7|3886.7|3904.2|3904.2|3907.3|3907.3|3886.2|3886.2|0
1101423600000|2004-11-25 23:00:00|3907|3907|3912.1|3912.1|3917.8|3917.8|3895|3895|0
1101682800000|2004-11-28 23:00:00|3910.7|3910.7|3926.8|3926.8|3933.3|3933.3|3910.7|3910.7|0
1101769200000|2004-11-29 23:00:00|3927.3|3927.3|3931.3|3931.3|3943.6|3943.6|3923.5|3923.5|0
1101855600000|2004-11-30 23:00:00|3932.2|3932.2|3899.3|3899.3|3934.6|3934.6|3899.3|3899.3|0
1101942000000|2004-12-01 23:00:00|3905.8|3905.8|3941.9|3941.9|3948.7|3948.7|3905.8|3905.8|0
1102028400000|2004-12-02 23:00:00|3935.9|3935.9|3939.5|3939.5|3948.4|3948.4|3934.9|3934.9|0
1102287600000|2004-12-05 23:00:00|3939.2|3939.2|3950.5|3950.5|3964.8|3964.8|3939|3939|0
1102374000000|2004-12-06 23:00:00|3948.7|3948.7|3927.5|3927.5|3959.8|3959.8|3927.3|3927.3|0
1102460400000|2004-12-07 23:00:00|3924|3924|3897.7|3897.7|3924|3924|3891|3891|0
1102546800000|2004-12-08 23:00:00|3895.4|3895.4|3886.9|3886.9|3910.8|3910.8|3877.1|3877.1|0
1102633200000|2004-12-09 23:00:00|3893.4|3893.4|3898.5|3898.5|3913|3913|3892.7|3892.7|0
1102892400000|2004-12-12 23:00:00|3898.2|3898.2|3907.3|3907.3|3917|3917|3898.2|3898.2|0
1102978800000|2004-12-13 23:00:00|3914.5|3914.5|3929|3929|3929.8|3929.8|3914.4|3914.4|0
1103065200000|2004-12-14 23:00:00|3931.1|3931.1|3944.2|3944.2|3958.4|3958.4|3930.4|3930.4|0
1103151600000|2004-12-15 23:00:00|3948.7|3948.7|3975.1|3975.1|3979.9|3979.9|3948.5|3948.5|0
1103238000000|2004-12-16 23:00:00|3974.4|3974.4|3988|3988|3997.6|3997.6|3966.5|3966.5|0
1103497200000|2004-12-19 23:00:00|3989.1|3989.1|3993.4|3993.4|3993.4|3993.4|3980.6|3980.6|0
1103583600000|2004-12-20 23:00:00|3998.1|3998.1|4013.6|4013.6|4019|4019|3996.3|3996.3|0
1103670000000|2004-12-21 23:00:00|4016|4016|4032.3|4032.3|4040.5|4040.5|4016|4016|0
1103756400000|2004-12-22 23:00:00|4031.1|4031.1|4025.9|4025.9|4031.9|4031.9|4016.5|4016.5|0
1103842800000|2004-12-23 23:00:00|4028.1|4028.1|4048.6|4048.6|4048.6|4048.6|4027.1|4027.1|0
1104274800000|2004-12-28 23:00:00|4047|4047|4042.1|4042.1|4047.1|4047.1|4036.5|4036.5|0
1104361200000|2004-12-29 23:00:00|4042.7|4042.7|4054.9|4054.9|4055|4055|4042|4042|0
1104447600000|2004-12-30 23:00:00|4052.8|4052.8|4050.6|4050.6|4053.5|4053.5|4045.3|4045.3|0
1104793200000|2005-01-03 23:00:00|4048.3|4048.3|4058.6|4058.6|4060.4|4060.4|4044.5|4044.5|0
1104879600000|2005-01-04 23:00:00|4058.4|4058.4|4039.4|4039.4|4058.4|4058.4|4026.1|4026.1|0
1104966000000|2005-01-05 23:00:00|4037|4037|4029.9|4029.9|4041.1|4041.1|4026.2|4026.2|0
1105052400000|2005-01-06 23:00:00|4034.4|4034.4|4063.2|4063.2|4069.7|4069.7|4034.4|4034.4|0
1105311600000|2005-01-09 23:00:00|4063.1|4063.1|4074.9|4074.9|4078.4|4078.4|4058.4|4058.4|0
1105398000000|2005-01-10 23:00:00|4076.5|4076.5|4072.7|4072.7|4089.8|4089.8|4072.7|4072.7|0
1105484400000|2005-01-11 23:00:00|4074|4074|4070.4|4070.4|4076|4076|4060.7|4060.7|0
1105570800000|2005-01-12 23:00:00|4074|4074|4069.5|4069.5|4089.4|4089.4|4067|4067|0
1105657200000|2005-01-13 23:00:00|4067|4067|4061.6|4061.6|4069|4069|4056.8|4056.8|0
1105916400000|2005-01-16 23:00:00|4063.2|4063.2|4076.9|4076.9|4084.4|4084.4|4063.2|4063.2|0
1106002800000|2005-01-17 23:00:00|4082.1|4082.1|4062|4062|4094.3|4094.3|4053.8|4053.8|0
1106089200000|2005-01-18 23:00:00|4066.8|4066.8|4052.6|4052.6|4081.5|4081.5|4039|4039|0
1106175600000|2005-01-19 23:00:00|4045.3|4045.3|4036|4036|4045.8|4045.8|4027.3|4027.3|0
1106262000000|2005-01-20 23:00:00|4035.4|4035.4|4043.9|4043.9|4045.9|4045.9|4033.8|4033.8|0
1106521200000|2005-01-23 23:00:00|4046.4|4046.4|4044.8|4044.8|4052.3|4052.3|4041.7|4041.7|0
1106607600000|2005-01-24 23:00:00|4051.2|4051.2|4055.9|4055.9|4070.3|4070.3|4050.4|4050.4|0
1106780400000|2005-01-26 23:00:00|4062.4|4062.4|4105.7|4105.7|4110.4|4110.4|4061.9|4061.9|0
1106866800000|2005-01-27 23:00:00|4108|4108|4098.9|4098.9|4121|4121|4098.9|4098.9|0
1107126000000|2005-01-30 23:00:00|4098.4|4098.4|4107.3|4107.3|4111.1|4111.1|4095.4|4095.4|0
1107212400000|2005-01-31 23:00:00|4113.7|4113.7|4127.7|4127.7|4130.9|4130.9|4113.7|4113.7|0
1107298800000|2005-02-01 23:00:00|4138.3|4138.3|4145.3|4145.3|4150.8|4150.8|4137.2|4137.2|0
1107385200000|2005-02-02 23:00:00|4147.6|4147.6|4151.3|4151.3|4160.6|4160.6|4144.6|4144.6|0
1107471600000|2005-02-03 23:00:00|4147.7|4147.7|4161.8|4161.8|4165.4|4165.4|4140.8|4140.8|0
1107730800000|2005-02-06 23:00:00|4164.6|4164.6|4189.6|4189.6|4195.6|4195.6|4164.5|4164.5|0
1107817200000|2005-02-07 23:00:00|4190.3|4190.3|4179.1|4179.1|4190.4|4190.4|4169.4|4169.4|0
1107903600000|2005-02-08 23:00:00|4179.3|4179.3|4172.1|4172.1|4189.3|4189.3|4165.4|4165.4|0
1107990000000|2005-02-09 23:00:00|4170.9|4170.9|4174.9|4174.9|4178.3|4178.3|4160|4160|0
1108076400000|2005-02-10 23:00:00|4178|4178|4174.3|4174.3|4185|4185|4172.2|4172.2|0
1108335600000|2005-02-13 23:00:00|4180.2|4180.2|4150.2|4150.2|4190.5|4190.5|4142.5|4142.5|0
1108422000000|2005-02-14 23:00:00|4150.3|4150.3|4144.8|4144.8|4159.3|4159.3|4140.7|4140.7|0
1108508400000|2005-02-15 23:00:00|4156.6|4156.6|4151.7|4151.7|4169.1|4169.1|4146.3|4146.3|0
1108594800000|2005-02-16 23:00:00|4157.5|4157.5|4166.9|4166.9|4172.1|4172.1|4150.3|4150.3|0
1108681200000|2005-02-17 23:00:00|4164.7|4164.7|4163.6|4163.6|4169.5|4169.5|4152.9|4152.9|0
1108940400000|2005-02-20 23:00:00|4168.8|4168.8|4168.2|4168.2|4173.9|4173.9|4166.8|4166.8|0
1109026800000|2005-02-21 23:00:00|4169.8|4169.8|4153.3|4153.3|4175.2|4175.2|4147.9|4147.9|0
1109113200000|2005-02-22 23:00:00|4150.9|4150.9|4119.2|4119.2|4150.9|4150.9|4117.6|4117.6|0
1109199600000|2005-02-23 23:00:00|4119|4119|4096.9|4096.9|4134.5|4134.5|4096.9|4096.9|0
1109286000000|2005-02-24 23:00:00|4103.9|4103.9|4130.5|4130.5|4136.8|4136.8|4103|4103|0
1109545200000|2005-02-27 23:00:00|4133.1|4133.1|4172.8|4172.8|4176.7|4176.7|4133.1|4133.1|0
1109631600000|2005-02-28 23:00:00|4173.2|4173.2|4184.9|4184.9|4184.9|4184.9|4155.6|4155.6|0
1109718000000|2005-03-01 23:00:00|4178|4178|4191.5|4191.5|4201.7|4201.7|4177.7|4177.7|0
1109804400000|2005-03-02 23:00:00|4189.9|4189.9|4205.2|4205.2|4218.8|4218.8|4183|4183|0
1109890800000|2005-03-03 23:00:00|4205.3|4205.3|4220.4|4220.4|4228.7|4228.7|4205.3|4205.3|0
1110150000000|2005-03-06 23:00:00|4227.4|4227.4|4238.4|4238.4|4247.9|4247.9|4227.1|4227.1|0
1110236400000|2005-03-07 23:00:00|4231.7|4231.7|4242.9|4242.9|4245.8|4245.8|4231.7|4231.7|0
1110322800000|2005-03-08 23:00:00|4244.2|4244.2|4241.8|4241.8|4255|4255|4235.4|4235.4|0
1110409200000|2005-03-09 23:00:00|4234.7|4234.7|4215.5|4215.5|4235.9|4235.9|4211.7|4211.7|0
1110495600000|2005-03-10 23:00:00|4215.2|4215.2|4203.8|4203.8|4215.2|4215.2|4195.5|4195.5|0
1110754800000|2005-03-13 23:00:00|4203.5|4203.5|4233.5|4233.5|4235.4|4235.4|4195.3|4195.3|0
1110841200000|2005-03-14 23:00:00|4233.8|4233.8|4225.4|4225.4|4245.8|4245.8|4225.4|4225.4|0
1110927600000|2005-03-15 23:00:00|4223.9|4223.9|4244.4|4244.4|4252.9|4252.9|4223.9|4223.9|0
1111014000000|2005-03-16 23:00:00|4244.6|4244.6|4232.4|4232.4|4249.8|4249.8|4223.7|4223.7|0
1111100400000|2005-03-17 23:00:00|4239.4|4239.4|4249.1|4249.1|4258.1|4258.1|4239.1|4239.1|0
1111359600000|2005-03-20 23:00:00|4250.4|4250.4|4266.4|4266.4|4266.9|4266.9|4250.4|4250.4|0
1111446000000|2005-03-21 23:00:00|4263.8|4263.8|4233.8|4233.8|4263.8|4263.8|4233.1|4233.1|0
1111532400000|2005-03-22 23:00:00|4226.4|4226.4|4170.8|4170.8|4226.4|4226.4|4170.8|4170.8|0
1111618800000|2005-03-23 23:00:00|4162.9|4162.9|4136.4|4136.4|4169.5|4169.5|4123.8|4123.8|0
1112047200000|2005-03-28 22:00:00|4133.7|4133.7|4095.6|4095.6|4151.2|4151.2|4088.9|4088.9|0
1112133600000|2005-03-29 22:00:00|4085.1|4085.1|4095.2|4095.2|4103.9|4103.9|4059.5|4059.5|0
1112220000000|2005-03-30 22:00:00|4102.1|4102.1|4109.8|4109.8|4127.2|4127.2|4102.1|4102.1|0
1112306400000|2005-03-31 22:00:00|4118.9|4118.9|4138.3|4138.3|4141.3|4141.3|4118.2|4118.2|0
1112565600000|2005-04-03 22:00:00|4138.7|4138.7|4120.8|4120.8|4138.9|4138.9|4113.5|4113.5|0
1112652000000|2005-04-04 22:00:00|4121.5|4121.5|4132.4|4132.4|4132.4|4132.4|4113.9|4113.9|0
1112738400000|2005-04-05 22:00:00|4133.6|4133.6|4118.9|4118.9|4154.9|4154.9|4110|4110|0
1112824800000|2005-04-06 22:00:00|4123.4|4123.4|4127.8|4127.8|4133.4|4133.4|4115.1|4115.1|0
1112911200000|2005-04-07 22:00:00|4136.9|4136.9|4165.5|4165.5|4165.5|4165.5|4136.9|4136.9|0
1113170400000|2005-04-10 22:00:00|4160.9|4160.9|4132.6|4132.6|4160.9|4160.9|4128.7|4128.7|0
1113256800000|2005-04-11 22:00:00|4130|4130|4142|4142|4142|4142|4127.6|4127.6|0
1113343200000|2005-04-12 22:00:00|4142.7|4142.7|4135|4135|4160.4|4160.4|4129.4|4129.4|0
1113429600000|2005-04-13 22:00:00|4131.1|4131.1|4082.3|4082.3|4131.1|4131.1|4079.5|4079.5|0
1113516000000|2005-04-14 22:00:00|4067.7|4067.7|4014.3|4014.3|4067.7|4067.7|4010.8|4010.8|0
1113775200000|2005-04-17 22:00:00|4001.32299|4001.32299|3958.399|3958.399|4001.32299|4001.32299|3957.29854|3957.29854|0
1113861600000|2005-04-18 22:00:00|3959.404|3959.404|4021.163|4021.163|4021.2|4021.2|3959.4|3959.4|0
1113948000000|2005-04-19 22:00:00|4025.68402|4025.68402|4022.615|4022.615|4053.77703|4053.77703|4011.38758|4011.38758|0
1114034400000|2005-04-20 22:00:00|4014.5|4014.5|4013.9|4013.9|4020.2|4020.2|3988.1|3988.1|0
1114120800000|2005-04-21 22:00:00|4022.6|4022.6|4034.1|4034.1|4048|4048|4022.6|4022.6|0
1114466400000|2005-04-25 22:00:00|4035.8|4035.8|4027.8|4027.8|4050.6|4050.6|4016.5|4016.5|0
1114552800000|2005-04-26 22:00:00|4017|4017|4019|4019|4024.9|4024.9|3997.1|3997.1|0
1114639200000|2005-04-27 22:00:00|4010.3|4010.3|4011.6|4011.6|4018.1|4018.1|4003.7|4003.7|0
1114725600000|2005-04-28 22:00:00|4000.6|4000.6|3983.2|3983.2|4000.9|4000.9|3969.1|3969.1|0
1114984800000|2005-05-01 22:00:00|3991|3991|4011.3|4011.3|4014.9|4014.9|3990.7|3990.7|0
1115071200000|2005-05-02 22:00:00|4015.4|4015.4|3986.3|3986.3|4031.1|4031.1|3974.1|3974.1|0
1115157600000|2005-05-03 22:00:00|3988.9|3988.9|3947.1|3947.1|3988.9|3988.9|3935.6|3935.6|0
1115244000000|2005-05-04 22:00:00|3955.2|3955.2|3956.1|3956.1|3966.2|3966.2|3926.6|3926.6|0
1115330400000|2005-05-05 22:00:00|3957.3|3957.3|3983.3|3983.3|3987.3|3987.3|3954.2|3954.2|0
1115589600000|2005-05-08 22:00:00|3986.5|3986.5|3999.2|3999.2|4009.1|4009.1|3974.6|3974.6|0
1115676000000|2005-05-09 22:00:00|3998.3|3998.3|3992.2|3992.2|4018.4|4018.4|3977.4|3977.4|0
1115762400000|2005-05-10 22:00:00|3986.8|3986.8|4005.7|4005.7|4007.1|4007.1|3980.3|3980.3|0
1115848800000|2005-05-11 22:00:00|4004.9|4004.9|4028.9|4028.9|4028.9|4028.9|4003.3|4003.3|0
1115935200000|2005-05-12 22:00:00|4018.5|4018.5|4012.1|4012.1|4018.6|4018.6|3990.6|3990.6|0
1116194400000|2005-05-15 22:00:00|4001.2|4001.2|3965.4|3965.4|4001.2|4001.2|3960.2|3960.2|0
1116280800000|2005-05-16 22:00:00|3971|3971|3954.5|3954.5|3984.2|3984.2|3943.8|3943.8|0
1116367200000|2005-05-17 22:00:00|3960.9|3960.9|3987.5|3987.5|3996.8|3996.8|3960.9|3960.9|0
1116453600000|2005-05-18 22:00:00|3999.6|3999.6|4044.5|4044.5|4044.5|4044.5|3998.9|3998.9|0
1116540000000|2005-05-19 22:00:00|4044.3|4044.3|4041.3|4041.3|4057.6|4057.6|4041.2|4041.2|0
1116799200000|2005-05-22 22:00:00|4041.8|4041.8|4077.2|4077.2|4077.7|4077.7|4041|4041|0
1116885600000|2005-05-23 22:00:00|4079.9|4079.9|4102|4102|4103.5|4103.5|4073.8|4073.8|0
1116972000000|2005-05-24 22:00:00|4105.1|4105.1|4091.1|4091.1|4114.6|4114.6|4091.1|4091.1|0
1117058400000|2005-05-25 22:00:00|4087.1|4087.1|4093.2|4093.2|4093.2|4093.2|4075.9|4075.9|0
1117144800000|2005-05-26 22:00:00|4092.8|4092.8|4116.4|4116.4|4120.2|4120.2|4092.8|4092.8|0
1117404000000|2005-05-29 22:00:00|4116.6|4116.6|4132.7|4132.7|4133.6|4133.6|4116.2|4116.2|0
1117490400000|2005-05-30 22:00:00|4132.4|4132.4|4106.4|4106.4|4142.5|4142.5|4106.4|4106.4|0
1117576800000|2005-05-31 22:00:00|4105.1|4105.1|4147.8|4147.8|4149.8|4149.8|4098.8|4098.8|0
1117663200000|2005-06-01 22:00:00|4157.7|4157.7|4180.7|4180.7|4194.2|4194.2|4157.4|4157.4|0
1117749600000|2005-06-02 22:00:00|4182.4|4182.4|4194|4194|4194|4194|4171.5|4171.5|0
1118008800000|2005-06-05 22:00:00|4191.6|4191.6|4198|4198|4205.7|4205.7|4179.3|4179.3|0
1118095200000|2005-06-06 22:00:00|4196.4|4196.4|4205.6|4205.6|4206.9|4206.9|4194.6|4194.6|0
1118181600000|2005-06-07 22:00:00|4203.2|4203.2|4219.9|4219.9|4229.9|4229.9|4193.1|4193.1|0
1118268000000|2005-06-08 22:00:00|4216.7|4216.7|4214|4214|4231.9|4231.9|4209|4209|0
1118354400000|2005-06-09 22:00:00|4212.3|4212.3|4221.7|4221.7|4222.7|4222.7|4211.9|4211.9|0
1118700000000|2005-06-13 22:00:00|4221.6|4221.6|4228.8|4228.8|4234.8|4234.8|4219.6|4219.6|0
1118786400000|2005-06-14 22:00:00|4228.6|4228.6|4246.5|4246.5|4246.5|4246.5|4224.1|4224.1|0
1118872800000|2005-06-15 22:00:00|4255.6|4255.6|4262.8|4262.8|4284.7|4284.7|4251.7|4251.7|0
1118959200000|2005-06-16 22:00:00|4273.2|4273.2|4312.2|4312.2|4312.2|4312.2|4270.8|4270.8|0
1119218400000|2005-06-19 22:00:00|4314|4314|4305.6|4305.6|4321.7|4321.7|4300|4300|0
1119304800000|2005-06-20 22:00:00|4305.9|4305.9|4300.1|4300.1|4314.7|4314.7|4296.2|4296.2|0
1119391200000|2005-06-21 22:00:00|4296.8|4296.8|4277.9|4277.9|4296.8|4296.8|4273.2|4273.2|0
1119477600000|2005-06-22 22:00:00|4275.3|4275.3|4269.9|4269.9|4292|4292|4265.9|4265.9|0
1119564000000|2005-06-23 22:00:00|4260.9|4260.9|4245.6|4245.6|4260.9|4260.9|4224.2|4224.2|0
1119823200000|2005-06-26 22:00:00|4237.4|4237.4|4231.2|4231.2|4243|4243|4221.5|4221.5|0
1119909600000|2005-06-27 22:00:00|4237.6|4237.6|4270.8|4270.8|4274.1|4274.1|4237|4237|0
1119996000000|2005-06-28 22:00:00|4276.2|4276.2|4263|4263|4294.9|4294.9|4255.2|4255.2|0
1120082400000|2005-06-29 22:00:00|4262.2|4262.2|4277.494|4277.494|4288.1|4288.1|4254.1|4254.1|0
1120168800000|2005-06-30 22:00:00|4272.7|4272.7|4272.6|4272.6|4278.3|4278.3|4246.7|4246.7|0
1120428000000|2005-07-03 22:00:00|4275.7|4275.7|4281.9|4281.9|4291.3|4291.3|4275.5|4275.5|0
1120514400000|2005-07-04 22:00:00|4285.7|4285.7|4301.8|4301.8|4306.5|4306.5|4285.7|4285.7|0
1120600800000|2005-07-05 22:00:00|4305.8|4305.8|4275.1|4275.1|4316.3|4316.3|4275.1|4275.1|0
1120687200000|2005-07-06 22:00:00|4279.6|4279.6|4234|4234|4279.8|4279.8|4232.4|4232.4|0
1120773600000|2005-07-07 22:00:00|4229.8|4229.8|4229.2|4229.2|4244|4244|4213.6|4213.6|0
1121032800000|2005-07-10 22:00:00|4236.5|4236.5|4264.1|4264.1|4266|4266|4236.5|4236.5|0
1121119200000|2005-07-11 22:00:00|4267.2|4267.2|4262.1|4262.1|4273.6|4273.6|4260.3|4260.3|0
1121205600000|2005-07-12 22:00:00|4265.8|4265.8|4280.3|4280.3|4280.7|4280.7|4265|4265|0
1121292000000|2005-07-13 22:00:00|4283.3|4283.3|4295.1|4295.1|4296.7|4296.7|4281.1|4281.1|0
1121378400000|2005-07-14 22:00:00|4293.3|4293.3|4292.4|4292.4|4301.5|4301.5|4292.4|4292.4|0
1121637600000|2005-07-17 22:00:00|4288.7|4288.7|4298.4|4298.4|4312.5|4312.5|4284.8|4284.8|0
1121724000000|2005-07-18 22:00:00|4292.8|4292.8|4276.3|4276.3|4292.8|4292.8|4273.1|4273.1|0
1121810400000|2005-07-19 22:00:00|4278.7|4278.7|4301.2|4301.2|4309.1|4309.1|4278.3|4278.3|0
1121896800000|2005-07-20 22:00:00|4312.1|4312.1|4343.2|4343.2|4351.7|4351.7|4312.1|4312.1|0
1121983200000|2005-07-21 22:00:00|4341|4341|4371.1|4371.1|4371.2|4371.2|4336.7|4336.7|0
1122242400000|2005-07-24 22:00:00|4371.4|4371.4|4378.8|4378.8|4393|4393|4369.9|4369.9|0
1122328800000|2005-07-25 22:00:00|4375|4375|4380.5|4380.5|4391|4391|4369.3|4369.3|0
1122415200000|2005-07-26 22:00:00|4379.2|4379.2|4386.8|4386.8|4389.4|4389.4|4377|4377|0
1122501600000|2005-07-27 22:00:00|4392.4|4392.4|4367.8|4367.8|4398.8|4398.8|4365.3|4365.3|0
1122588000000|2005-07-28 22:00:00|4375.2|4375.2|4388.8|4388.8|4395.2|4395.2|4374.7|4374.7|0
1122847200000|2005-07-31 22:00:00|4388.3|4388.3|4378|4378|4393.8|4393.8|4374.7|4374.7|0
1122933600000|2005-08-01 22:00:00|4377|4377|4385.4|4385.4|4390.6|4390.6|4364.7|4364.7|0
1123020000000|2005-08-02 22:00:00|4392.7|4392.7|4369.1|4369.1|4399.2|4399.2|4368.8|4368.8|0
1123106400000|2005-08-03 22:00:00|4379.6|4379.6|4374.8|4374.8|4397|4397|4372.5|4372.5|0
1123192800000|2005-08-04 22:00:00|4373.5|4373.5|4377.3|4377.3|4381.8|4381.8|4361.4|4361.4|0
1123452000000|2005-08-07 22:00:00|4378.7|4378.7|4407.9|4407.9|4412.7|4412.7|4374.2|4374.2|0
1123538400000|2005-08-08 22:00:00|4414.9|4414.9|4417.8|4417.8|4420.6|4420.6|4400.7|4400.7|0
1123624800000|2005-08-09 22:00:00|4421.7|4421.7|4425.6|4425.6|4426.4|4426.4|4404.8|4404.8|0
1123711200000|2005-08-10 22:00:00|4428.2|4428.2|4460.2|4460.2|4461.9|4461.9|4426.9|4426.9|0
1123797600000|2005-08-11 22:00:00|4467|4467|4469.2|4469.2|4472|4472|4452.8|4452.8|0
1124056800000|2005-08-14 22:00:00|4467.5|4467.5|4459.5|4459.5|4476.3|4476.3|4449.9|4449.9|0
1124143200000|2005-08-15 22:00:00|4460|4460|4481.2|4481.2|4484.9|4484.9|4459.2|4459.2|0
1124229600000|2005-08-16 22:00:00|4473.1|4473.1|4467.8|4467.8|4483.3|4483.3|4463.2|4463.2|0
1124316000000|2005-08-17 22:00:00|4468.5|4468.5|4442.9|4442.9|4468.5|4468.5|4434.7|4434.7|0
1124402400000|2005-08-18 22:00:00|4442.5|4442.5|4461.6|4461.6|4461.6|4461.6|4439.2|4439.2|0
1124661600000|2005-08-21 22:00:00|4467.3|4467.3|4499.3|4499.3|4499.3|4499.3|4467.1|4467.1|0
1124748000000|2005-08-22 22:00:00|4501|4501|4484.9|4484.9|4502.2|4502.2|4484.2|4484.2|0
1124834400000|2005-08-23 22:00:00|4479.2|4479.2|4446.4|4446.4|4479.2|4479.2|4437|4437|0
1124920800000|2005-08-24 22:00:00|4433|4433|4424.5|4424.5|4437.2|4437.2|4416.4|4416.4|0
1125007200000|2005-08-25 22:00:00|4433.6|4433.6|4452.5|4452.5|4456.8|4456.8|4433.5|4433.5|0
1125266400000|2005-08-28 22:00:00|4440.2|4440.2|4396.8|4396.8|4441.3|4441.3|4392|4392|0
1125352800000|2005-08-29 22:00:00|4397.3|4397.3|4438.6|4438.6|4438.6|4438.6|4397.3|4397.3|0
1125439200000|2005-08-30 22:00:00|4438.7|4438.7|4446.8|4446.8|4446.8|4446.8|4416.2|4416.2|0
1125525600000|2005-08-31 22:00:00|4454.3|4454.3|4497.7|4497.7|4497.7|4497.7|4454.3|4454.3|0
1125612000000|2005-09-01 22:00:00|4502.3|4502.3|4473.7|4473.7|4514.3|4514.3|4473.6|4473.6|0
1125871200000|2005-09-04 22:00:00|4473.3|4473.3|4455.4|4455.4|4474.7|4474.7|4440.9|4440.9|0
1125957600000|2005-09-05 22:00:00|4453.2|4453.2|4462|4462|4475.7|4475.7|4453.2|4453.2|0
1126044000000|2005-09-06 22:00:00|4469.2|4469.2|4492|4492|4495.2|4495.2|4469.2|4469.2|0
1126130400000|2005-09-07 22:00:00|4492.5|4492.5|4474.9|4474.9|4502.9|4502.9|4474.3|4474.3|0
1126216800000|2005-09-08 22:00:00|4471.1|4471.1|4468.1|4468.1|4471.1|4471.1|4442.7|4442.7|0
1126476000000|2005-09-11 22:00:00|4474.2|4474.2|4471.8|4471.8|4481.9|4481.9|4465|4465|0
1126562400000|2005-09-12 22:00:00|4473.7|4473.7|4495.1|4495.1|4499.9|4499.9|4466.5|4466.5|0
1126648800000|2005-09-13 22:00:00|4492.8|4492.8|4518.3|4518.3|4525.6|4525.6|4485.9|4485.9|0
1126735200000|2005-09-14 22:00:00|4513.6|4513.6|4513.9|4513.9|4529.4|4529.4|4505.6|4505.6|0
1126821600000|2005-09-15 22:00:00|4521.4|4521.4|4553.6|4553.6|4560.9|4560.9|4521.1|4521.1|0
1127080800000|2005-09-18 22:00:00|4555|4555|4551.3|4551.3|4576.9|4576.9|4551.3|4551.3|0
1127167200000|2005-09-19 22:00:00|4553|4553|4580.9|4580.9|4584.8|4584.8|4551.6|4551.6|0
1127253600000|2005-09-20 22:00:00|4574.5|4574.5|4552.4|4552.4|4576.1|4576.1|4552.1|4552.1|0
1127340000000|2005-09-21 22:00:00|4554.9|4554.9|4561.7|4561.7|4561.9|4561.9|4537.5|4537.5|0
1127426400000|2005-09-22 22:00:00|4559.6|4559.6|4562.4|4562.4|4577.8|4577.8|4549.1|4549.1|0
1127685600000|2005-09-25 22:00:00|4566.1|4566.1|4618.9|4618.9|4618.9|4618.9|4565.8|4565.8|0
1127772000000|2005-09-26 22:00:00|4623|4623|4629.2|4629.2|4652.4|4652.4|4619.1|4619.1|0
1127858400000|2005-09-27 22:00:00|4628.6|4628.6|4627.6|4627.6|4638.5|4638.5|4612.5|4612.5|0
1127944800000|2005-09-28 22:00:00|4639.1|4639.1|4671.7|4671.7|4676.2|4676.2|4639.1|4639.1|0
1128031200000|2005-09-29 22:00:00|4672.7|4672.7|4641.2|4641.2|4679.1|4679.1|4641.2|4641.2|0
1128290400000|2005-10-02 22:00:00|4642.2|4642.2|4642.4|4642.4|4648.9|4648.9|4624.6|4624.6|0
1128376800000|2005-10-03 22:00:00|4638.7|4638.7|4643.6|4643.6|4654.3|4654.3|4630.8|4630.8|0
1128463200000|2005-10-04 22:00:00|4642.6|4642.6|4543.5|4543.5|4642.6|4642.6|4543.5|4543.5|0
1128549600000|2005-10-05 22:00:00|4523.7|4523.7|4447.3|4447.3|4523.7|4523.7|4446.3|4446.3|0
1128636000000|2005-10-06 22:00:00|4449.7|4449.7|4440.6|4440.6|4476.4|4476.4|4421.5|4421.5|0
1128895200000|2005-10-09 22:00:00|4447.3|4447.3|4469.1|4469.1|4479.8|4479.8|4447.3|4447.3|0
1128981600000|2005-10-10 22:00:00|4467.9|4467.9|4428.8|4428.8|4468.7|4468.7|4416.2|4416.2|0
1129068000000|2005-10-11 22:00:00|4437.4|4437.4|4468.2|4468.2|4472.8|4472.8|4436.5|4436.5|0
1129154400000|2005-10-12 22:00:00|4455.1|4455.1|4431|4431|4456.2|4456.2|4401.7|4401.7|0
1129240800000|2005-10-13 22:00:00|4425.2|4425.2|4406.1|4406.1|4432|4432|4393.2|4393.2|0
1129500000000|2005-10-16 22:00:00|4418.3|4418.3|4425.3|4425.3|4450.9|4450.9|4418.3|4418.3|0
1129586400000|2005-10-17 22:00:00|4435.4|4435.4|4459.3|4459.3|4461.3|4461.3|4435.4|4435.4|0
1129672800000|2005-10-18 22:00:00|4444|4444|4377.2|4377.2|4445.3|4445.3|4377.2|4377.2|0
1129759200000|2005-10-19 22:00:00|4386.7|4386.7|4380.1|4380.1|4419.5|4419.5|4367.7|4367.7|0
1129845600000|2005-10-20 22:00:00|4364.3|4364.3|4364.3|4364.3|4374.7|4374.7|4311.1|4311.1|0
1130104800000|2005-10-23 22:00:00|4361.2|4361.2|4357.2|4357.2|4364.1|4364.1|4337.7|4337.7|0
1130191200000|2005-10-24 22:00:00|4373.3|4373.3|4390.8|4390.8|4414.8|4414.8|4373|4373|0
1130277600000|2005-10-25 22:00:00|4393|4393|4443.4|4443.4|4443.4|4443.4|4392.6|4392.6|0
1130364000000|2005-10-26 22:00:00|4442.2|4442.2|4433|4433|4453.8|4453.8|4425.8|4425.8|0
1130450400000|2005-10-27 22:00:00|4430.4|4430.4|4383|4383|4430.4|4430.4|4383|4383|0
1130713200000|2005-10-30 23:00:00|4398.6|4398.6|4459.7|4459.7|4459.7|4459.7|4398.6|4398.6|0
1130799600000|2005-10-31 23:00:00|4463.6|4463.6|4474.7|4474.7|4478.8|4478.8|4459.8|4459.8|0
1130886000000|2005-11-01 23:00:00|4475.8|4475.8|4456.3|4456.3|4482|4482|4441.8|4441.8|0
1131058800000|2005-11-03 23:00:00|4514|4514|4519.5|4519.5|4533.5|4533.5|4504.5|4504.5|0
1131318000000|2005-11-06 23:00:00|4513.6|4513.6|4512.5|4512.5|4518|4518|4497.4|4497.4|0
1131404400000|2005-11-07 23:00:00|4510.7|4510.7|4554.5|4554.5|4554.5|4554.5|4510.4|4510.4|0
1131490800000|2005-11-08 23:00:00|4548|4548|4526.1|4526.1|4548.9|4548.9|4514.9|4514.9|0
1131577200000|2005-11-09 23:00:00|4526.7|4526.7|4543.7|4543.7|4543.7|4543.7|4518.4|4518.4|0
1131663600000|2005-11-10 23:00:00|4547.2|4547.2|4574.3|4574.3|4583.1|4583.1|4547.2|4547.2|0
1131922800000|2005-11-13 23:00:00|4582.9|4582.9|4608.4|4608.4|4614.3|4614.3|4582.7|4582.7|0
1132009200000|2005-11-14 23:00:00|4606.2|4606.2|4603.2|4603.2|4614|4614|4597.7|4597.7|0
1132095600000|2005-11-15 23:00:00|4600.7|4600.7|4621.1|4621.1|4624.9|4624.9|4594.6|4594.6|0
1132182000000|2005-11-16 23:00:00|4620.3|4620.3|4629.1|4629.1|4645.4|4645.4|4619.5|4619.5|0
1132268400000|2005-11-17 23:00:00|4637.9|4637.9|4671.1|4671.1|4671.1|4671.1|4637.9|4637.9|0
1132527600000|2005-11-20 23:00:00|4667.9|4667.9|4654.2|4654.2|4672.3|4672.3|4654.2|4654.2|0
1132614000000|2005-11-21 23:00:00|4660.2|4660.2|4622.9|4622.9|4680.1|4680.1|4621.8|4621.8|0
1132700400000|2005-11-22 23:00:00|4625.7|4625.7|4616.6|4616.6|4645.2|4645.2|4614|4614|0
1132786800000|2005-11-23 23:00:00|4620.3|4620.3|4652.3|4652.3|4656.4|4656.4|4620.3|4620.3|0
1132873200000|2005-11-24 23:00:00|4652.6|4652.6|4648.8|4648.8|4665.9|4665.9|4645.2|4645.2|0
1133132400000|2005-11-27 23:00:00|4652.8|4652.8|4665.3|4665.3|4665.3|4665.3|4645.1|4645.1|0
1133218800000|2005-11-28 23:00:00|4655.2|4655.2|4639|4639|4655.7|4655.7|4622.5|4622.5|0
1133305200000|2005-11-29 23:00:00|4641.7|4641.7|4634.8|4634.8|4677.6|4677.6|4634.4|4634.4|0
1133391600000|2005-11-30 23:00:00|4625.7|4625.7|4580.1|4580.1|4625.7|4625.7|4577.4|4577.4|0
1133478000000|2005-12-01 23:00:00|4599.6|4599.6|4623.5|4623.5|4640.8|4640.8|4599.6|4599.6|0
1133737200000|2005-12-04 23:00:00|4628.3|4628.3|4624.6|4624.6|4631.9|4631.9|4610.3|4610.3|0
1133823600000|2005-12-05 23:00:00|4621.7|4621.7|4616|4616|4636.2|4636.2|4602|4602|0
1133910000000|2005-12-06 23:00:00|4619.4|4619.4|4623.9|4623.9|4632.3|4632.3|4619.4|4619.4|0
1133996400000|2005-12-07 23:00:00|4619|4619|4578|4578|4622.1|4622.1|4577.9|4577.9|0
1134082800000|2005-12-08 23:00:00|4575.1|4575.1|4580.1|4580.1|4587.7|4587.7|4549.3|4549.3|0
1134342000000|2005-12-11 23:00:00|4582.5|4582.5|4611.9|4611.9|4629.1|4629.1|4582.5|4582.5|0
1134428400000|2005-12-12 23:00:00|4610.9|4610.9|4587.1|4587.1|4610.9|4610.9|4586.7|4586.7|0
1134514800000|2005-12-13 23:00:00|4590.5|4590.5|4617.9|4617.9|4623.3|4623.3|4590.5|4590.5|0
1134601200000|2005-12-14 23:00:00|4620.2|4620.2|4627.9|4627.9|4645.6|4645.6|4613.2|4613.2|0
1134687600000|2005-12-15 23:00:00|4628.2|4628.2|4644|4644|4644|4644|4605.9|4605.9|0
1134946800000|2005-12-18 23:00:00|4646.5|4646.5|4655.4|4655.4|4678.4|4678.4|4646.5|4646.5|0
1135033200000|2005-12-19 23:00:00|4658.2|4658.2|4672.3|4672.3|4676.5|4676.5|4638.2|4638.2|0
1135119600000|2005-12-20 23:00:00|4672.3|4672.3|4718.2|4718.2|4719.2|4719.2|4672.3|4672.3|0
1135206000000|2005-12-21 23:00:00|4720.8|4720.8|4707.8|4707.8|4728.7|4728.7|4701.4|4701.4|0
1135292400000|2005-12-22 23:00:00|4709.3|4709.3|4727.7|4727.7|4732.9|4732.9|4709.2|4709.2|0
1135724400000|2005-12-27 23:00:00|4725.8|4725.8|4755.6|4755.6|4759.9|4759.9|4723.1|4723.1|0
1135810800000|2005-12-28 23:00:00|4761.3|4761.3|4772.5|4772.5|4773|4773|4756.9|4756.9|0
1135897200000|2005-12-29 23:00:00|4774.8|4774.8|4763.4|4763.4|4775.8|4775.8|4749.2|4749.2|0
1136242800000|2006-01-02 23:00:00|4762.2|4762.2|4776|4776|4782.7|4782.7|4751.1|4751.1|0
1136329200000|2006-01-03 23:00:00|4786.8|4786.8|4820.3|4820.3|4823.4|4823.4|4786.8|4786.8|0
1136415600000|2006-01-04 23:00:00|4820.1|4820.1|4813.7|4813.7|4831|4831|4807.3|4807.3|0
1136502000000|2006-01-05 23:00:00|4813.6|4813.6|4791.1|4791.1|4813.6|4813.6|4784.8|4784.8|0
1136761200000|2006-01-08 23:00:00|4803.5|4803.5|4831.5|4831.5|4834.8|4834.8|4803.1|4803.1|0
1136847600000|2006-01-09 23:00:00|4829.6|4829.6|4816.7|4816.7|4837.8|4837.8|4804.7|4804.7|0
1136934000000|2006-01-10 23:00:00|4815.1|4815.1|4838.1|4838.1|4848.3|4848.3|4814.4|4814.4|0
1137020400000|2006-01-11 23:00:00|4842.4|4842.4|4836.9|4836.9|4857.8|4857.8|4827.5|4827.5|0
1137106800000|2006-01-12 23:00:00|4833.5|4833.5|4836.7|4836.7|4838.9|4838.9|4818.6|4818.6|0
1137366000000|2006-01-15 23:00:00|4840.2|4840.2|4836.4|4836.4|4857.8|4857.8|4829.7|4829.7|0
1137452400000|2006-01-16 23:00:00|4838.4|4838.4|4866.1|4866.1|4868.4|4868.4|4835.8|4835.8|0
1137538800000|2006-01-17 23:00:00|4869.3|4869.3|4786.9|4786.9|4869.3|4869.3|4786.7|4786.7|0
1137625200000|2006-01-18 23:00:00|4790|4790|4840.9|4840.9|4840.9|4840.9|4778|4778|0
1137711600000|2006-01-19 23:00:00|4852|4852|4854.4|4854.4|4864.3|4864.3|4845.7|4845.7|0
1137970800000|2006-01-22 23:00:00|4848.6|4848.6|4812.1|4812.1|4848.6|4848.6|4773|4773|0
1138057200000|2006-01-23 23:00:00|4814.3|4814.3|4824.8|4824.8|4827.2|4827.2|4804.2|4804.2|0
1138143600000|2006-01-24 23:00:00|4828.7|4828.7|4861.4|4861.4|4869.1|4869.1|4824.7|4824.7|0
1138316400000|2006-01-26 23:00:00|4880.3|4880.3|4919.3|4919.3|4923.1|4923.1|4879.4|4879.4|0
1138575600000|2006-01-29 23:00:00|4920.8|4920.8|4943.4|4943.4|4947.9|4947.9|4920.8|4920.8|0
1138662000000|2006-01-30 23:00:00|4944.8|4944.8|4929.6|4929.6|4964.1|4964.1|4926.7|4926.7|0
1138748400000|2006-01-31 23:00:00|4937.4|4937.4|4956.7|4956.7|4956.7|4956.7|4936.3|4936.3|0
1138834800000|2006-02-01 23:00:00|4963.7|4963.7|4905.1|4905.1|4982.6|4982.6|4905.1|4905.1|0
1138921200000|2006-02-02 23:00:00|4901|4901|4883.8|4883.8|4905|4905|4844.9|4844.9|0
1139180400000|2006-02-05 23:00:00|4878.4|4878.4|4915.6|4915.6|4915.6|4915.6|4866.9|4866.9|0
1139266800000|2006-02-06 23:00:00|4918.7|4918.7|4905.4|4905.4|4923.7|4923.7|4890.7|4890.7|0
1139353200000|2006-02-07 23:00:00|4900.2|4900.2|4831.4|4831.4|4900.2|4900.2|4824.9|4824.9|0
1139439600000|2006-02-08 23:00:00|4839.7|4839.7|4877.6|4877.6|4877.6|4877.6|4839.4|4839.4|0
1139526000000|2006-02-09 23:00:00|4885.6|4885.6|4871.5|4871.5|4911.5|4911.5|4868.5|4868.5|0
1139785200000|2006-02-12 23:00:00|4855.5|4855.5|4817.1|4817.1|4859.3|4859.3|4811.5|4811.5|0
1139871600000|2006-02-13 23:00:00|4818.9|4818.9|4864.2|4864.2|4864.2|4864.2|4814.9|4814.9|0
1139958000000|2006-02-14 23:00:00|4884.3|4884.3|4835|4835|4895.6|4895.6|4834.7|4834.7|0
1140044400000|2006-02-15 23:00:00|4827.8|4827.8|4820.6|4820.6|4828.6|4828.6|4790.8|4790.8|0
1140130800000|2006-02-16 23:00:00|4823.4|4823.4|4799.9|4799.9|4845.5|4845.5|4796.6|4796.6|0
1140390000000|2006-02-19 23:00:00|4814.7|4814.7|4835.5|4835.5|4835.5|4835.5|4806.6|4806.6|0
1140476400000|2006-02-20 23:00:00|4846.1|4846.1|4879.1|4879.1|4879.1|4879.1|4839.6|4839.6|0
1140562800000|2006-02-21 23:00:00|4882.8|4882.8|4886.7|4886.7|4901.6|4901.6|4877.1|4877.1|0
1140649200000|2006-02-22 23:00:00|4897.9|4897.9|4913.2|4913.2|4929.2|4929.2|4897.9|4897.9|0
1140735600000|2006-02-23 23:00:00|4900.3|4900.3|4893.4|4893.4|4902.1|4902.1|4880.7|4880.7|0
1140994800000|2006-02-26 23:00:00|4894.8|4894.8|4924.1|4924.1|4924.1|4924.1|4891.5|4891.5|0
1141081200000|2006-02-27 23:00:00|4924|4924|4921.3|4921.3|4927.2|4927.2|4900.4|4900.4|0
1141167600000|2006-02-28 23:00:00|4913.5|4913.5|4850.6|4850.6|4914.4|4914.4|4850.6|4850.6|0
1141254000000|2006-03-01 23:00:00|4856.5|4856.5|4903.8|4903.8|4907.3|4907.3|4849.1|4849.1|0
1141340400000|2006-03-02 23:00:00|4906.8|4906.8|4898.5|4898.5|4939.5|4939.5|4897.6|4897.6|0
1141599600000|2006-03-05 23:00:00|4897.8|4897.8|4903.9|4903.9|4904.8|4904.8|4869.5|4869.5|0
1141686000000|2006-03-06 23:00:00|4893.4|4893.4|4879.7|4879.7|4893.4|4893.4|4857.1|4857.1|0
1141772400000|2006-03-07 23:00:00|4867.8|4867.8|4873|4873|4876.9|4876.9|4844.8|4844.8|0
1141858800000|2006-03-08 23:00:00|4869.1|4869.1|4894.4|4894.4|4897.8|4897.8|4852.6|4852.6|0
1141945200000|2006-03-09 23:00:00|4892.3|4892.3|4888.1|4888.1|4900.8|4900.8|4886|4886|0
1142204400000|2006-03-12 23:00:00|4888.8|4888.8|4951.3|4951.3|4951.3|4951.3|4888.8|4888.8|0
1142290800000|2006-03-13 23:00:00|4950.3|4950.3|4932.2|4932.2|4961.3|4961.3|4932.2|4932.2|0
1142377200000|2006-03-14 23:00:00|4944.4|4944.4|4946.3|4946.3|4963.4|4963.4|4937|4937|0
1142463600000|2006-03-15 23:00:00|4968.9|4968.9|4977.9|4977.9|4988.3|4988.3|4965.8|4965.8|0
1142550000000|2006-03-16 23:00:00|4986.6|4986.6|4971.7|4971.7|4997.8|4997.8|4970|4970|0
1142809200000|2006-03-19 23:00:00|4980.9|4980.9|5000.4|5000.4|5005.9|5005.9|4980.9|4980.9|0
1142895600000|2006-03-20 23:00:00|4995.7|4995.7|4991.3|4991.3|5003.1|5003.1|4985|4985|0
1142982000000|2006-03-21 23:00:00|4984.3|4984.3|5013.4|5013.4|5031.1|5031.1|4977.6|4977.6|0
1143068400000|2006-03-22 23:00:00|5018.6|5018.6|5035.3|5035.3|5042.1|5042.1|5018.6|5018.6|0
1143154800000|2006-03-23 23:00:00|5035.1|5035.1|5040.1|5040.1|5051.9|5051.9|5032|5032|0
1143410400000|2006-03-26 22:00:00|5049.4|5049.4|5088.1|5088.1|5088.1|5088.1|5049.4|5049.4|0
1143496800000|2006-03-27 22:00:00|5085.9|5085.9|5085.8|5085.8|5104.5|5104.5|5070.1|5070.1|0
1143583200000|2006-03-28 22:00:00|5079|5079|5090.5|5090.5|5098.3|5098.3|5064.2|5064.2|0
1143669600000|2006-03-29 22:00:00|5091.5|5091.5|5115|5115|5121.6|5121.6|5091.5|5091.5|0
1143756000000|2006-03-30 22:00:00|5128.1|5128.1|5129.7|5129.7|5139.5|5139.5|5108.5|5108.5|0
1144015200000|2006-04-02 22:00:00|5127.6|5127.6|5180.5|5180.5|5180.5|5180.5|5122.1|5122.1|0
1144101600000|2006-04-03 22:00:00|5194.3|5194.3|5162.5|5162.5|5217.5|5217.5|5162.5|5162.5|0
1144188000000|2006-04-04 22:00:00|5165.6|5165.6|5207|5207|5207|5207|5158.9|5158.9|0
1144274400000|2006-04-05 22:00:00|5215.8|5215.8|5238.9|5238.9|5248.8|5248.8|5215.8|5215.8|0
1144360800000|2006-04-06 22:00:00|5239.7|5239.7|5232.9|5232.9|5242.5|5242.5|5224.3|5224.3|0
1144620000000|2006-04-09 22:00:00|5227.6|5227.6|5192.3|5192.3|5227.6|5227.6|5180.4|5180.4|0
1144706400000|2006-04-10 22:00:00|5192.5|5192.5|5233.5|5233.5|5239.8|5239.8|5192.5|5192.5|0
1144792800000|2006-04-11 22:00:00|5220.8|5220.8|5183.7|5183.7|5221.3|5221.3|5173.8|5173.8|0
1144879200000|2006-04-12 22:00:00|5183.8|5183.8|5175.7|5175.7|5206.7|5206.7|5158.9|5158.9|0
1145311200000|2006-04-17 22:00:00|5188.9|5188.9|5248.6|5248.6|5250|5250|5188.6|5188.6|0
1145397600000|2006-04-18 22:00:00|5270.1|5270.1|5283.9|5283.9|5301.8|5301.8|5270.1|5270.1|0
1145484000000|2006-04-19 22:00:00|5282.5|5282.5|5276.9|5276.9|5285.9|5285.9|5243.9|5243.9|0
1145570400000|2006-04-20 22:00:00|5277.1|5277.1|5250.1|5250.1|5277.1|5277.1|5241|5241|0
1145829600000|2006-04-23 22:00:00|5251.7|5251.7|5269.8|5269.8|5290.5|5290.5|5251.7|5251.7|0
1146002400000|2006-04-25 22:00:00|5265.9|5265.9|5327.2|5327.2|5335.3|5335.3|5263.7|5263.7|0
1146088800000|2006-04-26 22:00:00|5320.4|5320.4|5300.2|5300.2|5336.6|5336.6|5300.2|5300.2|0
1146175200000|2006-04-27 22:00:00|5282|5282|5258.8|5258.8|5282|5282|5246.6|5246.6|0
1146434400000|2006-04-30 22:00:00|5273.8|5273.8|5310.4|5310.4|5315.7|5315.7|5272.6|5272.6|0
1146520800000|2006-05-01 22:00:00|5312|5312|5273.1|5273.1|5313.6|5313.6|5265.1|5265.1|0
1146607200000|2006-05-02 22:00:00|5282.1|5282.1|5273.5|5273.5|5286.1|5286.1|5254.6|5254.6|0
1146693600000|2006-05-03 22:00:00|5273.4|5273.4|5189.1|5189.1|5273.4|5273.4|5189.1|5189.1|0
1146780000000|2006-05-04 22:00:00|5208.6|5208.6|5255.4|5255.4|5255.4|5255.4|5208.6|5208.6|0
1147039200000|2006-05-07 22:00:00|5275.7|5275.7|5324|5324|5328|5328|5275.7|5275.7|0
1147125600000|2006-05-08 22:00:00|5321|5321|5325.8|5325.8|5331.8|5331.8|5315.1|5315.1|0
1147212000000|2006-05-09 22:00:00|5355.6|5355.6|5352.2|5352.2|5406.7|5406.7|5348.3|5348.3|0
1147298400000|2006-05-10 22:00:00|5364.7|5364.7|5364.5|5364.5|5380.5|5380.5|5346.4|5346.4|0
1147384800000|2006-05-11 22:00:00|5352.1|5352.1|5329.5|5329.5|5352.4|5352.4|5314|5314|0
1147644000000|2006-05-14 22:00:00|5295.5|5295.5|5234.1|5234.1|5295.5|5295.5|5228.5|5228.5|0
1147730400000|2006-05-15 22:00:00|5232.8|5232.8|5217.4|5217.4|5235.3|5235.3|5191.6|5191.6|0
1147816800000|2006-05-16 22:00:00|5216|5216|5217.5|5217.5|5250.9|5250.9|5203.1|5203.1|0
1147903200000|2006-05-17 22:00:00|5181.6|5181.6|5119.3|5119.3|5181.6|5181.6|5096|5096|0
1147989600000|2006-05-18 22:00:00|5114.8|5114.8|5100.9|5100.9|5136.1|5136.1|5100.9|5100.9|0
1148248800000|2006-05-21 22:00:00|5102.1|5102.1|5030.8|5030.8|5105.4|5105.4|5029.4|5029.4|0
1148335200000|2006-05-22 22:00:00|5018|5018|5013.8|5013.8|5038.6|5038.6|5003.3|5003.3|0
1148421600000|2006-05-23 22:00:00|5018.8|5018.8|5037.7|5037.7|5062.1|5062.1|5018.8|5018.8|0
1148508000000|2006-05-24 22:00:00|5023.9|5023.9|4976.8|4976.8|5025|5025|4976.8|4976.8|0
1148594400000|2006-05-25 22:00:00|5003.5|5003.5|5053.7|5053.7|5053.7|5053.7|5002.7|5002.7|0
1148853600000|2006-05-28 22:00:00|5071.1|5071.1|5109.5|5109.5|5109.5|5109.5|5071.1|5071.1|0
1148940000000|2006-05-29 22:00:00|5108.9|5108.9|5105.4|5105.4|5110.7|5110.7|5088.8|5088.8|0
1149026400000|2006-05-30 22:00:00|5079.5|5079.5|5001.7|5001.7|5079.7|5079.7|5001.7|5001.7|0
1149112800000|2006-05-31 22:00:00|5018.2|5018.2|5060.6|5060.6|5060.6|5060.6|5018|5018|0
1149199200000|2006-06-01 22:00:00|5063.7|5063.7|5077.2|5077.2|5089.8|5089.8|5040.8|5040.8|0
1149458400000|2006-06-04 22:00:00|5082.5|5082.5|5120|5120|5120|5120|5079.5|5079.5|0
1149544800000|2006-06-05 22:00:00|5094.5|5094.5|5036.1|5036.1|5094.5|5094.5|5029.4|5029.4|0
1149631200000|2006-06-06 22:00:00|5029|5029|5025.5|5025.5|5033.8|5033.8|5006.4|5006.4|0
1149717600000|2006-06-07 22:00:00|5015.1|5015.1|4907.2|4907.2|5015.1|5015.1|4907.2|4907.2|0
1149804000000|2006-06-08 22:00:00|4906.6|4906.6|4966|4966|4966.6|4966.6|4903.9|4903.9|0
1150149600000|2006-06-12 22:00:00|4942.1|4942.1|4838.9|4838.9|4942.1|4942.1|4838.9|4838.9|0
1150236000000|2006-06-13 22:00:00|4814.4|4814.4|4850.8|4850.8|4877.4|4877.4|4758.3|4758.3|0
1150322400000|2006-06-14 22:00:00|4851|4851|4869.7|4869.7|4906.7|4906.7|4851|4851|0
1150408800000|2006-06-15 22:00:00|4903.5|4903.5|4969|4969|4976.6|4976.6|4903.5|4903.5|0
1150668000000|2006-06-18 22:00:00|4959.5|4959.5|4901.2|4901.2|4959.9|4959.9|4901.2|4901.2|0
1150754400000|2006-06-19 22:00:00|4888.5|4888.5|4861.4|4861.4|4894.7|4894.7|4843|4843|0
1150840800000|2006-06-20 22:00:00|4877.3|4877.3|4918.9|4918.9|4924.5|4924.5|4877.3|4877.3|0
1150927200000|2006-06-21 22:00:00|4936.5|4936.5|5010.8|5010.8|5011.8|5011.8|4936.5|4936.5|0
1151013600000|2006-06-22 22:00:00|5003.8|5003.8|4964.9|4964.9|5003.8|5003.8|4954.6|4954.6|0
1151272800000|2006-06-25 22:00:00|4967.9|4967.9|4965|4965|4968.4|4968.4|4946.2|4946.2|0
1151359200000|2006-06-26 22:00:00|4976.7|4976.7|4999.2|4999.2|5021.9|5021.9|4976.7|4976.7|0
1151445600000|2006-06-27 22:00:00|4975.5|4975.5|4946.8|4946.8|4975.9|4975.9|4922.6|4922.6|0
1151532000000|2006-06-28 22:00:00|4953|4953|4997.2|4997.2|4997.2|4997.2|4951.8|4951.8|0
1151618400000|2006-06-29 22:00:00|5030.1|5030.1|5073.9|5073.9|5113.1|5113.1|5030.1|5030.1|0
1151877600000|2006-07-02 22:00:00|5075.5|5075.5|5092.2|5092.2|5093.2|5093.2|5062.5|5062.5|0
1151964000000|2006-07-03 22:00:00|5103|5103|5104.7|5104.7|5131.6|5131.6|5103|5103|0
1152050400000|2006-07-04 22:00:00|5105.7|5105.7|5096.9|5096.9|5125.9|5125.9|5093.3|5093.3|0
1152136800000|2006-07-05 22:00:00|5086.5|5086.5|5120.3|5120.3|5120.7|5120.7|5053.5|5053.5|0
1152223200000|2006-07-06 22:00:00|5127.2|5127.2|5135.3|5135.3|5146.6|5146.6|5115.5|5115.5|0
1152482400000|2006-07-09 22:00:00|5125|5125|5142.8|5142.8|5142.8|5142.8|5117.7|5117.7|0
1152568800000|2006-07-10 22:00:00|5139.1|5139.1|5107.2|5107.2|5139.1|5139.1|5093.8|5093.8|0
1152655200000|2006-07-11 22:00:00|5116.8|5116.8|5128.3|5128.3|5141|5141|5116.8|5116.8|0
1152741600000|2006-07-12 22:00:00|5126.9|5126.9|5084.6|5084.6|5127.6|5127.6|5084.6|5084.6|0
1152828000000|2006-07-13 22:00:00|5062.2|5062.2|4966.1|4966.1|5062.2|5062.2|4966.1|4966.1|0
1153087200000|2006-07-16 22:00:00|4961.2|4961.2|4956.2|4956.2|4961.7|4961.7|4905.7|4905.7|0
1153173600000|2006-07-17 22:00:00|4949.5|4949.5|4923.3|4923.3|4965.6|4965.6|4923.3|4923.3|0
1153260000000|2006-07-18 22:00:00|4925.6|4925.6|4900.1|4900.1|4955.7|4955.7|4899.9|4899.9|0
1153346400000|2006-07-19 22:00:00|4934.2|4934.2|4996.5|4996.5|4996.5|4996.5|4931.9|4931.9|0
1153432800000|2006-07-20 22:00:00|4976.9|4976.9|4960.6|4960.6|4976.9|4976.9|4944|4944|0
1153692000000|2006-07-23 22:00:00|4946.5|4946.5|4934.4|4934.4|4946.5|4946.5|4901.7|4901.7|0
1153778400000|2006-07-24 22:00:00|4942|4942|4992.4|4992.4|5015.9|5015.9|4942|4942|0
1153864800000|2006-07-25 22:00:00|5004.4|5004.4|4935.7|4935.7|5009.4|5009.4|4920.7|4920.7|0
1153951200000|2006-07-26 22:00:00|4931.8|4931.8|5007.8|5007.8|5007.8|5007.8|4916.7|4916.7|0
1154037600000|2006-07-27 22:00:00|5002.1|5002.1|4958.3|4958.3|5002.8|5002.8|4933.4|4933.4|0
1154296800000|2006-07-30 22:00:00|4973.4|4973.4|4986|4986|5027.1|5027.1|4963.7|4963.7|0
1154383200000|2006-07-31 22:00:00|4981.6|4981.6|4981.3|4981.3|5000.9|5000.9|4970.8|4970.8|0
1154469600000|2006-08-01 22:00:00|4969.6|4969.6|4931.5|4931.5|4970.6|4970.6|4919.5|4919.5|0
1154556000000|2006-08-02 22:00:00|4932.6|4932.6|4997.5|4997.5|4997.5|4997.5|4932.6|4932.6|0
1154642400000|2006-08-03 22:00:00|4987|4987|4956.1|4956.1|4992.7|4992.7|4940.2|4940.2|0
1154901600000|2006-08-06 22:00:00|4956.6|4956.6|4961.8|4961.8|4972.7|4972.7|4945.7|4945.7|0
1154988000000|2006-08-07 22:00:00|4963.4|4963.4|5024.8|5024.8|5024.8|5024.8|4951.4|4951.4|0
1155074400000|2006-08-08 22:00:00|5010.8|5010.8|4962|4962|5011.6|5011.6|4939.4|4939.4|0
1155160800000|2006-08-09 22:00:00|4952|4952|4953.2|4953.2|4957.6|4957.6|4926.3|4926.3|0
1155247200000|2006-08-10 22:00:00|4952.9|4952.9|4949.2|4949.2|4957.4|4957.4|4937.4|4937.4|0
1155506400000|2006-08-13 22:00:00|4945.6|4945.6|4971.3|4971.3|4997.1|4997.1|4927.4|4927.4|0
1155592800000|2006-08-14 22:00:00|4971.6|4971.6|4936|4936|4977|4977|4929.7|4929.7|0
1155679200000|2006-08-15 22:00:00|4951.7|4951.7|4961.9|4961.9|4994.7|4994.7|4950.3|4950.3|0
1155765600000|2006-08-16 22:00:00|4981.3|4981.3|5055.9|5055.9|5055.9|5055.9|4981.1|4981.1|0
1155852000000|2006-08-17 22:00:00|5056.1|5056.1|5052.5|5052.5|5059.1|5059.1|5026.5|5026.5|0
1156111200000|2006-08-20 22:00:00|5056.2|5056.2|5063.6|5063.6|5090.4|5090.4|5054.7|5054.7|0
1156197600000|2006-08-21 22:00:00|5070.2|5070.2|5076.2|5076.2|5085|5085|5068.9|5068.9|0
1156284000000|2006-08-22 22:00:00|5073.7|5073.7|5082.3|5082.3|5107.8|5107.8|5068.2|5068.2|0
1156370400000|2006-08-23 22:00:00|5070.9|5070.9|4987.8|4987.8|5071.9|5071.9|4982.7|4982.7|0
1156456800000|2006-08-24 22:00:00|4983|4983|5023.6|5023.6|5023.6|5023.6|4983|4983|0
1156716000000|2006-08-27 22:00:00|5025.9|5025.9|5024.2|5024.2|5041.9|5041.9|5014.3|5014.3|0
1156802400000|2006-08-28 22:00:00|5030.6|5030.6|5067.6|5067.6|5071.4|5071.4|5030.6|5030.6|0
1156888800000|2006-08-29 22:00:00|5069.1|5069.1|5067.3|5067.3|5082.6|5082.6|5063.3|5063.3|0
1156975200000|2006-08-30 22:00:00|5073|5073|5115.4|5115.4|5115.4|5115.4|5072.5|5072.5|0
1157061600000|2006-08-31 22:00:00|5113.5|5113.5|5097.1|5097.1|5121.3|5121.3|5091.2|5091.2|0
1157320800000|2006-09-03 22:00:00|5096.4|5096.4|5129.2|5129.2|5134.8|5134.8|5096.4|5096.4|0
1157407200000|2006-09-04 22:00:00|5138.5|5138.5|5150.6|5150.6|5155.1|5155.1|5137.6|5137.6|0
1157493600000|2006-09-05 22:00:00|5155.8|5155.8|5113.8|5113.8|5164.2|5164.2|5108.4|5108.4|0
1157580000000|2006-09-06 22:00:00|5110.6|5110.6|5108.7|5108.7|5113.8|5113.8|5078.2|5078.2|0
1157666400000|2006-09-07 22:00:00|5105.1|5105.1|5098.3|5098.3|5106.2|5106.2|5061.4|5061.4|0
1157925600000|2006-09-10 22:00:00|5093.7|5093.7|5026|5026|5099.5|5099.5|5023.4|5023.4|0
1158012000000|2006-09-11 22:00:00|5005.3|5005.3|4974.4|4974.4|5006.3|5006.3|4961.3|4961.3|0
1158098400000|2006-09-12 22:00:00|4989.9|4989.9|5017.2|5017.2|5019.2|5019.2|4985.4|4985.4|0
1158184800000|2006-09-13 22:00:00|5026.9|5026.9|5070.4|5070.4|5071.9|5071.9|5026.9|5026.9|0
1158271200000|2006-09-14 22:00:00|5069.5|5069.5|5036.4|5036.4|5069.5|5069.5|5021.1|5021.1|0
1158530400000|2006-09-17 22:00:00|5032.8|5032.8|5072.8|5072.8|5072.8|5072.8|5023.8|5023.8|0
1158616800000|2006-09-18 22:00:00|5083|5083|5056.8|5056.8|5098.4|5098.4|5056.7|5056.7|0
1158703200000|2006-09-19 22:00:00|5041|5041|4998.5|4998.5|5041|5041|4997.1|4997.1|0
1158789600000|2006-09-20 22:00:00|4999|4999|4995.9|4995.9|5035.4|5035.4|4984.9|4984.9|0
1158876000000|2006-09-21 22:00:00|4993.6|4993.6|4983.2|4983.2|4994.3|4994.3|4964.2|4964.2|0
1159135200000|2006-09-24 22:00:00|4976.9|4976.9|4986.3|4986.3|4997.9|4997.9|4963.4|4963.4|0
1159221600000|2006-09-25 22:00:00|4979.6|4979.6|4989.6|4989.6|5005|5005|4977|4977|0
1159308000000|2006-09-26 22:00:00|4989.8|4989.8|5093.2|5093.2|5095.5|5095.5|4989.8|4989.8|0
1159394400000|2006-09-27 22:00:00|5104.4|5104.4|5113.9|5113.9|5120.3|5120.3|5095.8|5095.8|0
1159480800000|2006-09-28 22:00:00|5117.3|5117.3|5154.1|5154.1|5155.3|5155.3|5114.9|5114.9|0
1159740000000|2006-10-01 22:00:00|5153|5153|5178.8|5178.8|5189.8|5189.8|5149.1|5149.1|0
1159826400000|2006-10-02 22:00:00|5174.6|5174.6|5184.3|5184.3|5194|5194|5148.1|5148.1|0
1159912800000|2006-10-03 22:00:00|5166.6|5166.6|5142.7|5142.7|5174.4|5174.4|5142.7|5142.7|0
1159999200000|2006-10-04 22:00:00|5149.6|5149.6|5219.3|5219.3|5219.8|5219.8|5149.6|5149.6|0
1160085600000|2006-10-05 22:00:00|5221.6|5221.6|5220.7|5220.7|5229.3|5229.3|5213.8|5213.8|0
1160344800000|2006-10-08 22:00:00|5226.6|5226.6|5199.1|5199.1|5231.2|5231.2|5173.1|5173.1|0
1160431200000|2006-10-09 22:00:00|5214.3|5214.3|5248.6|5248.6|5251|5251|5214.2|5214.2|0
1160517600000|2006-10-10 22:00:00|5249.5|5249.5|5282.8|5282.8|5282.8|5282.8|5240|5240|0
1160604000000|2006-10-11 22:00:00|5280.9|5280.9|5259.4|5259.4|5288.4|5288.4|5259.4|5259.4|0
1160690400000|2006-10-12 22:00:00|5275.5|5275.5|5290|5290|5314.5|5314.5|5274.9|5274.9|0
1160949600000|2006-10-15 22:00:00|5297.4|5297.4|5311|5311|5320.2|5320.2|5296.6|5296.6|0
1161036000000|2006-10-16 22:00:00|5322.8|5322.8|5281.3|5281.3|5334.2|5334.2|5277.5|5277.5|0
1161122400000|2006-10-17 22:00:00|5276.5|5276.5|5313.2|5313.2|5313.2|5313.2|5264.6|5264.6|0
1161208800000|2006-10-18 22:00:00|5306.2|5306.2|5285.3|5285.3|5319.3|5319.3|5278.8|5278.8|0
1161295200000|2006-10-19 22:00:00|5297.9|5297.9|5335.4|5335.4|5335.4|5335.4|5297.9|5297.9|0
1161554400000|2006-10-22 22:00:00|5334.2|5334.2|5333.5|5333.5|5345|5345|5323.6|5323.6|0
1161640800000|2006-10-23 22:00:00|5332.2|5332.2|5317.1|5317.1|5357.5|5357.5|5315.9|5315.9|0
1161727200000|2006-10-24 22:00:00|5317.6|5317.6|5352.3|5352.3|5355.2|5355.2|5317.6|5317.6|0
1161813600000|2006-10-25 22:00:00|5362.4|5362.4|5389.7|5389.7|5391.1|5391.1|5361.8|5361.8|0
1161900000000|2006-10-26 22:00:00|5385.7|5385.7|5358.5|5358.5|5385.7|5385.7|5350.9|5350.9|0
1162162800000|2006-10-29 23:00:00|5357.1|5357.1|5399.4|5399.4|5409.9|5409.9|5348.8|5348.8|0
1162249200000|2006-10-30 23:00:00|5391.8|5391.8|5384.4|5384.4|5401|5401|5377|5377|0
1162335600000|2006-10-31 23:00:00|5390.7|5390.7|5416.4|5416.4|5419.1|5419.1|5390.7|5390.7|0
1162422000000|2006-11-01 23:00:00|5412.1|5412.1|5409.4|5409.4|5412.1|5412.1|5375.8|5375.8|0
1162508400000|2006-11-02 23:00:00|5409.6|5409.6|5432|5432|5432.5|5432.5|5394.4|5394.4|0
1162767600000|2006-11-05 23:00:00|5433.9|5433.9|5444.1|5444.1|5444.1|5444.1|5424|5424|0
1162854000000|2006-11-06 23:00:00|5460.4|5460.4|5491.6|5491.6|5496.3|5496.3|5460.4|5460.4|0
1162940400000|2006-11-07 23:00:00|5492.8|5492.8|5459.2|5459.2|5493.9|5493.9|5459.2|5459.2|0
1163026800000|2006-11-08 23:00:00|5449.4|5449.4|5429|5429|5450.2|5450.2|5406.3|5406.3|0
1163113200000|2006-11-09 23:00:00|5435.3|5435.3|5436.7|5436.7|5440.5|5440.5|5414.7|5414.7|0
1163372400000|2006-11-12 23:00:00|5424.4|5424.4|5418.4|5418.4|5433.2|5433.2|5415.5|5415.5|0
1163458800000|2006-11-13 23:00:00|5420.6|5420.6|5435.6|5435.6|5449.9|5449.9|5417.8|5417.8|0
1163545200000|2006-11-14 23:00:00|5439.4|5439.4|5429.9|5429.9|5462|5462|5422.1|5422.1|0
1163631600000|2006-11-15 23:00:00|5429.3|5429.3|5392.6|5392.6|5436.4|5436.4|5375.6|5375.6|0
1163718000000|2006-11-16 23:00:00|5385.2|5385.2|5419.7|5419.7|5426|5426|5356.9|5356.9|0
1163977200000|2006-11-19 23:00:00|5415.5|5415.5|5322.4|5322.4|5419.4|5419.4|5322.4|5322.4|0
1164063600000|2006-11-20 23:00:00|5322.7|5322.7|5358|5358|5373.2|5373.2|5322.7|5322.7|0
1164150000000|2006-11-21 23:00:00|5373.7|5373.7|5445.7|5445.7|5448.9|5448.9|5373|5373|0
1164236400000|2006-11-22 23:00:00|5446.6|5446.6|5466.9|5466.9|5473.8|5473.8|5437.1|5437.1|0
1164322800000|2006-11-23 23:00:00|5466.3|5466.3|5453.6|5453.6|5466.3|5466.3|5434|5434|0
1164582000000|2006-11-26 23:00:00|5451.6|5451.6|5452.2|5452.2|5471.6|5471.6|5445.8|5445.8|0
1164668400000|2006-11-27 23:00:00|5435.4|5435.4|5384.3|5384.3|5435.4|5435.4|5368.6|5368.6|0
1164754800000|2006-11-28 23:00:00|5382.2|5382.2|5452.6|5452.6|5452.6|5452.6|5368.3|5368.3|0
1164841200000|2006-11-29 23:00:00|5463.7|5463.7|5482.1|5482.1|5488.9|5488.9|5455.1|5455.1|0
1164927600000|2006-11-30 23:00:00|5486|5486|5427.9|5427.9|5495.7|5495.7|5424.7|5424.7|0
1165186800000|2006-12-03 23:00:00|5425.4|5425.4|5424.9|5424.9|5439.8|5439.8|5411|5411|0
1165273200000|2006-12-04 23:00:00|5438.5|5438.5|5426.5|5426.5|5465.7|5465.7|5426.5|5426.5|0
1165359600000|2006-12-05 23:00:00|5438|5438|5466.7|5466.7|5466.7|5466.7|5437|5437|0
1165446000000|2006-12-06 23:00:00|5461.6|5461.6|5465.2|5465.2|5471.6|5471.6|5450.7|5450.7|0
1165532400000|2006-12-07 23:00:00|5456.2|5456.2|5425.8|5425.8|5461.2|5461.2|5425.8|5425.8|0
1165791600000|2006-12-10 23:00:00|5428.7|5428.7|5469.7|5469.7|5477.5|5477.5|5427.8|5427.8|0
1165878000000|2006-12-11 23:00:00|5468.9|5468.9|5473.6|5473.6|5502.3|5502.3|5468.4|5468.4|0
1165964400000|2006-12-12 23:00:00|5467.8|5467.8|5488.2|5488.2|5505.1|5505.1|5467.1|5467.1|0
1166050800000|2006-12-13 23:00:00|5496.1|5496.1|5573.1|5573.1|5573.1|5573.1|5496.1|5496.1|0
1166137200000|2006-12-14 23:00:00|5577.5|5577.5|5575.4|5575.4|5587.4|5587.4|5565.2|5565.2|0
1166396400000|2006-12-17 23:00:00|5572.1|5572.1|5591.5|5591.5|5597.2|5597.2|5572.1|5572.1|0
1166482800000|2006-12-18 23:00:00|5586.3|5586.3|5559.7|5559.7|5597.5|5597.5|5557.1|5557.1|0
1166569200000|2006-12-19 23:00:00|5568|5568|5607.8|5607.8|5618.4|5618.4|5567.5|5567.5|0
1166655600000|2006-12-20 23:00:00|5607.6|5607.6|5583.5|5583.5|5608.5|5608.5|5580.7|5580.7|0
1166742000000|2006-12-21 23:00:00|5578.6|5578.6|5603.7|5603.7|5603.7|5603.7|5557.1|5557.1|0
1167174000000|2006-12-26 23:00:00|5601.6|5601.6|5643.2|5643.2|5643.2|5643.2|5600.8|5600.8|0
1167260400000|2006-12-27 23:00:00|5650.2|5650.2|5660.5|5660.5|5673.7|5673.7|5650.2|5650.2|0
1167346800000|2006-12-28 23:00:00|5658.9|5658.9|5669.9|5669.9|5684.4|5684.4|5657.1|5657.1|0
1167692400000|2007-01-01 23:00:00|5672.7|5672.7|5670.2|5670.2|5690.7|5690.7|5670.1|5670.1|0
1167778800000|2007-01-02 23:00:00|5681.7|5681.7|5649.3|5649.3|5698.2|5698.2|5643.7|5643.7|0
1167865200000|2007-01-03 23:00:00|5634.3|5634.3|5584.8|5584.8|5635.2|5635.2|5584.8|5584.8|0
1167951600000|2007-01-04 23:00:00|5580|5580|5572|5572|5612|5612|5565.2|5565.2|0
1168210800000|2007-01-07 23:00:00|5561.1|5561.1|5502|5502|5562.6|5562.6|5499|5499|0
1168297200000|2007-01-08 23:00:00|5517.7|5517.7|5589.7|5589.7|5590.4|5590.4|5516.3|5516.3|0
1168383600000|2007-01-09 23:00:00|5583.1|5583.1|5520.9|5520.9|5583.1|5583.1|5520.9|5520.9|0
1168470000000|2007-01-10 23:00:00|5533.1|5533.1|5564.9|5564.9|5573.4|5573.4|5528.4|5528.4|0
1168556400000|2007-01-11 23:00:00|5578.2|5578.2|5638.8|5638.8|5638.8|5638.8|5578.2|5578.2|0
1168815600000|2007-01-14 23:00:00|5642.8|5642.8|5673.8|5673.8|5673.8|5673.8|5633.2|5633.2|0
1168902000000|2007-01-15 23:00:00|5671.9|5671.9|5673.4|5673.4|5705.4|5705.4|5665.3|5665.3|0
1168988400000|2007-01-16 23:00:00|5665.5|5665.5|5646.1|5646.1|5670.3|5670.3|5645.2|5645.2|0
1169074800000|2007-01-17 23:00:00|5655.2|5655.2|5672.4|5672.4|5679.5|5679.5|5650.9|5650.9|0
1169161200000|2007-01-18 23:00:00|5669.4|5669.4|5673.1|5673.1|5673.1|5673.1|5641.5|5641.5|0
1169420400000|2007-01-21 23:00:00|5688.5|5688.5|5726.6|5726.6|5739.8|5739.8|5688.5|5688.5|0
1169506800000|2007-01-22 23:00:00|5723.3|5723.3|5735|5735|5738.3|5738.3|5702.7|5702.7|0
1169593200000|2007-01-23 23:00:00|5750|5750|5768.8|5768.8|5776.1|5776.1|5742.2|5742.2|0
1169679600000|2007-01-24 23:00:00|5781.6|5781.6|5769.9|5769.9|5802.1|5802.1|5769.9|5769.9|0
1170025200000|2007-01-28 23:00:00|5772.6|5772.6|5760.4|5760.4|5777.3|5777.3|5752.6|5752.6|0
1170111600000|2007-01-29 23:00:00|5756.5|5756.5|5812.5|5812.5|5813|5813|5756.1|5756.1|0
1170198000000|2007-01-30 23:00:00|5819.2|5819.2|5773.4|5773.4|5829.3|5829.3|5773.4|5773.4|0
1170284400000|2007-01-31 23:00:00|5781.3|5781.3|5814.1|5814.1|5816.2|5816.2|5781.3|5781.3|0
1170370800000|2007-02-01 23:00:00|5828.5|5828.5|5831.5|5831.5|5841.3|5841.3|5816.8|5816.8|0
1170630000000|2007-02-04 23:00:00|5827.7|5827.7|5822.1|5822.1|5829.5|5829.5|5801.4|5801.4|0
1170716400000|2007-02-05 23:00:00|5828.6|5828.6|5870.5|5870.5|5871.5|5871.5|5828.6|5828.6|0
1170802800000|2007-02-06 23:00:00|5901.9|5901.9|5899.8|5899.8|5909.9|5909.9|5879.7|5879.7|0
1170889200000|2007-02-07 23:00:00|5902.3|5902.3|5899.5|5899.5|5909.4|5909.4|5884.6|5884.6|0
1170975600000|2007-02-08 23:00:00|5905.6|5905.6|5927.2|5927.2|5927.2|5927.2|5894.7|5894.7|0
1171234800000|2007-02-11 23:00:00|5921.6|5921.6|5924.1|5924.1|5934.7|5934.7|5905.4|5905.4|0
1171321200000|2007-02-12 23:00:00|5921.6|5921.6|5936.6|5936.6|5947.3|5947.3|5911.3|5911.3|0
1171407600000|2007-02-13 23:00:00|5947.8|5947.8|5960.5|5960.5|5975.9|5975.9|5947.8|5947.8|0
1171494000000|2007-02-14 23:00:00|5969.6|5969.6|5992.8|5992.8|6000|6000|5968.6|5968.6|0
1171580400000|2007-02-15 23:00:00|5993.2|5993.2|5953.7|5953.7|5994.4|5994.4|5940.4|5940.4|0
1171839600000|2007-02-18 23:00:00|5956.9|5956.9|5990.1|5990.1|6003.2|6003.2|5950.5|5950.5|0
1171926000000|2007-02-19 23:00:00|5995.2|5995.2|5989.7|5989.7|6003.3|6003.3|5979.9|5979.9|0
1172012400000|2007-02-20 23:00:00|5981.5|5981.5|5951.8|5951.8|5991.8|5991.8|5951|5951|0
1172098800000|2007-02-21 23:00:00|5953.4|5953.4|6017.1|6017.1|6017.1|6017.1|5952.6|5952.6|0
1172185200000|2007-02-22 23:00:00|6019.6|6019.6|6036.1|6036.1|6052.1|6052.1|6019.1|6019.1|0
1172444400000|2007-02-25 23:00:00|6036.5|6036.5|6044|6044|6044|6044|6008|6008|0
1172530800000|2007-02-26 23:00:00|6043.3|6043.3|5993.8|5993.8|6043.3|6043.3|5993.8|5993.8|0
1172617200000|2007-02-27 23:00:00|5992.6|5992.6|5832.5|5832.5|5992.6|5992.6|5786.8|5786.8|0
1172703600000|2007-02-28 23:00:00|5840.6|5840.6|5810.2|5810.2|5858.5|5858.5|5797.3|5797.3|0
1172790000000|2007-03-01 23:00:00|5804.7|5804.7|5786|5786|5825.8|5825.8|5780.9|5780.9|0
1173049200000|2007-03-04 23:00:00|5772|5772|5653.6|5653.6|5772|5772|5653.6|5653.6|0
1173135600000|2007-03-05 23:00:00|5657.2|5657.2|5771.8|5771.8|5771.8|5771.8|5641.1|5641.1|0
1173222000000|2007-03-06 23:00:00|5777.9|5777.9|5825.3|5825.3|5830.1|5830.1|5777.9|5777.9|0
1173308400000|2007-03-07 23:00:00|5820.2|5820.2|5822.3|5822.3|5827|5827|5774.6|5774.6|0
1173394800000|2007-03-08 23:00:00|5827.5|5827.5|5830.2|5830.2|5852.6|5852.6|5820.6|5820.6|0
1173654000000|2007-03-11 23:00:00|5828|5828|5891|5891|5891|5891|5820.3|5820.3|0
1173740400000|2007-03-12 23:00:00|5893.3|5893.3|5865|5865|5917.7|5917.7|5860.9|5860.9|0
1173826800000|2007-03-13 23:00:00|5837.2|5837.2|5741.9|5741.9|5837.2|5837.2|5741.9|5741.9|0
1173913200000|2007-03-14 23:00:00|5769.7|5769.7|5853|5853|5857.1|5857.1|5764.3|5764.3|0
1173999600000|2007-03-15 23:00:00|5861.9|5861.9|5836.3|5836.3|5874.5|5874.5|5814.6|5814.6|0
1174258800000|2007-03-18 23:00:00|5838.3|5838.3|5859.7|5859.7|5875|5875|5818.6|5818.6|0
1174345200000|2007-03-19 23:00:00|5871.5|5871.5|5876.6|5876.6|5922.2|5922.2|5871.5|5871.5|0
1174431600000|2007-03-20 23:00:00|5883|5883|5861.9|5861.9|5906.7|5906.7|5860.3|5860.3|0
1174518000000|2007-03-21 23:00:00|5879|5879|5955.7|5955.7|5955.7|5955.7|5879|5879|0
1174604400000|2007-03-22 23:00:00|5954.2|5954.2|5952.3|5952.3|5968.1|5968.1|5938.6|5938.6|0
1174860000000|2007-03-25 22:00:00|5958.8|5958.8|5990.7|5990.7|5992|5992|5957.9|5957.9|0
1174946400000|2007-03-26 22:00:00|5986.3|5986.3|5964.2|5964.2|5988.6|5988.6|5963.6|5963.6|0
1175032800000|2007-03-27 22:00:00|5958.8|5958.8|5923.2|5923.2|5979.2|5979.2|5917.3|5917.3|0
1175119200000|2007-03-28 22:00:00|5919.3|5919.3|5960.9|5960.9|5960.9|5960.9|5905.3|5905.3|0
1175205600000|2007-03-29 22:00:00|5968.2|5968.2|5995|5995|5998.9|5998.9|5968.1|5968.1|0
1175464800000|2007-04-01 22:00:00|5994|5994|5915.8|5915.8|5994|5994|5915.8|5915.8|0
1175551200000|2007-04-02 22:00:00|5929.9|5929.9|6013.4|6013.4|6013.4|6013.4|5929.5|5929.5|0
1175637600000|2007-04-03 22:00:00|6027.6|6027.6|6097.2|6097.2|6097.2|6097.2|6027.6|6027.6|0
1175724000000|2007-04-04 22:00:00|6093.8|6093.8|6077.1|6077.1|6093.8|6093.8|6064.6|6064.6|0
1176156000000|2007-04-09 22:00:00|6083.2|6083.2|6153|6153|6155.2|6155.2|6083.2|6083.2|0
1176242400000|2007-04-10 22:00:00|6160.5|6160.5|6151.4|6151.4|6176.9|6176.9|6142.1|6142.1|0
1176328800000|2007-04-11 22:00:00|6147.8|6147.8|6158.2|6158.2|6167.9|6167.9|6129.1|6129.1|0
1176415200000|2007-04-12 22:00:00|6167.4|6167.4|6135.8|6135.8|6195.8|6195.8|6125.3|6125.3|0
1176674400000|2007-04-15 22:00:00|6146.6|6146.6|6197.7|6197.7|6206.3|6206.3|6146.3|6146.3|0
1176760800000|2007-04-16 22:00:00|6202.3|6202.3|6186.5|6186.5|6237.7|6237.7|6169.5|6169.5|0
1176847200000|2007-04-17 22:00:00|6192.5|6192.5|6236.9|6236.9|6265.2|6265.2|6191.3|6191.3|0
1176933600000|2007-04-18 22:00:00|6229.2|6229.2|6165.1|6165.1|6229.2|6229.2|6159.4|6159.4|0
1177020000000|2007-04-19 22:00:00|6168.9|6168.9|6207.5|6207.5|6211|6211|6168.9|6168.9|0
1177279200000|2007-04-22 22:00:00|6218.4|6218.4|6209.1|6209.1|6252.3|6252.3|6165.6|6165.6|0
1177365600000|2007-04-23 22:00:00|6210|6210|6188.2|6188.2|6232.5|6232.5|6177.3|6177.3|0
1177538400000|2007-04-25 22:00:00|6195.5|6195.5|6212.2|6212.2|6227.3|6227.3|6195.5|6195.5|0
1177624800000|2007-04-26 22:00:00|6201.8|6201.8|6151.6|6151.6|6201.8|6201.8|6144.2|6144.2|0
1177884000000|2007-04-29 22:00:00|6157.3|6157.3|6166|6166|6205.9|6205.9|6157.3|6157.3|0
1177970400000|2007-04-30 22:00:00|6163.2|6163.2|6145.8|6145.8|6172.2|6172.2|6134.2|6134.2|0
1178056800000|2007-05-01 22:00:00|6155.2|6155.2|6237.7|6237.7|6239.8|6239.8|6154.9|6154.9|0
1178143200000|2007-05-02 22:00:00|6244.6|6244.6|6245.6|6245.6|6258.1|6258.1|6224.2|6224.2|0
1178229600000|2007-05-03 22:00:00|6255.8|6255.8|6304.9|6304.9|6304.9|6304.9|6255.8|6255.8|0
1178488800000|2007-05-06 22:00:00|6320|6320|6335.7|6335.7|6338.2|6338.2|6294.3|6294.3|0
1178575200000|2007-05-07 22:00:00|6340.4|6340.4|6304.4|6304.4|6341.1|6341.1|6291|6291|0
1178661600000|2007-05-08 22:00:00|6297.9|6297.9|6341|6341|6382.7|6382.7|6283.6|6283.6|0
1178748000000|2007-05-09 22:00:00|6350.3|6350.3|6355.5|6355.5|6355.5|6355.5|6312.1|6312.1|0
1178834400000|2007-05-10 22:00:00|6334.7|6334.7|6297.4|6297.4|6334.7|6334.7|6280.5|6280.5|0
1179093600000|2007-05-13 22:00:00|6307.6|6307.6|6345.1|6345.1|6360.3|6360.3|6307.6|6307.6|0
1179180000000|2007-05-14 22:00:00|6331.4|6331.4|6291.2|6291.2|6335.3|6335.3|6282.1|6282.1|0
1179266400000|2007-05-15 22:00:00|6298.7|6298.7|6294.6|6294.6|6314.3|6314.3|6267.3|6267.3|0
1179352800000|2007-05-16 22:00:00|6303.2|6303.2|6365.9|6365.9|6365.9|6365.9|6303.2|6303.2|0
1179439200000|2007-05-17 22:00:00|6352.2|6352.2|6312.5|6312.5|6356.9|6356.9|6300.1|6300.1|0
1179698400000|2007-05-20 22:00:00|6318.7|6318.7|6369|6369|6384.1|6384.1|6318.7|6318.7|0
1179784800000|2007-05-21 22:00:00|6368.4|6368.4|6338.8|6338.8|6384.1|6384.1|6330.3|6330.3|0
1179871200000|2007-05-22 22:00:00|6330.8|6330.8|6355.1|6355.1|6378.3|6378.3|6321.4|6321.4|0
1179957600000|2007-05-23 22:00:00|6351.1|6351.1|6279.1|6279.1|6351.1|6351.1|6277.9|6277.9|0
1180044000000|2007-05-24 22:00:00|6272.9|6272.9|6252.8|6252.8|6272.9|6272.9|6226.4|6226.4|0
1180303200000|2007-05-27 22:00:00|6264.5|6264.5|6251.4|6251.4|6293.9|6293.9|6237.8|6237.8|0
1180389600000|2007-05-28 22:00:00|6251.6|6251.6|6317.6|6317.6|6318.3|6318.3|6242|6242|0
1180476000000|2007-05-29 22:00:00|6317|6317|6243.4|6243.4|6317|6317|6231|6231|0
1180562400000|2007-05-30 22:00:00|6260.9|6260.9|6313.5|6313.5|6342.5|6342.5|6260.9|6260.9|0
1180648800000|2007-05-31 22:00:00|6321|6321|6333.5|6333.5|6352.5|6352.5|6313.8|6313.8|0
1180908000000|2007-06-03 22:00:00|6346.4|6346.4|6392.9|6392.9|6409.2|6409.2|6346.4|6346.4|0
1180994400000|2007-06-04 22:00:00|6393.5|6393.5|6370.8|6370.8|6395.9|6395.9|6369.1|6369.1|0
1181080800000|2007-06-05 22:00:00|6368.8|6368.8|6337.1|6337.1|6376|6376|6315.2|6315.2|0
1181167200000|2007-06-06 22:00:00|6318.5|6318.5|6311.1|6311.1|6318.5|6318.5|6258.3|6258.3|0
1181253600000|2007-06-07 22:00:00|6300|6300|6231.7|6231.7|6300|6300|6199.3|6199.3|0
1181599200000|2007-06-11 22:00:00|6249.3|6249.3|6240|6240|6294.9|6294.9|6235.9|6235.9|0
1181685600000|2007-06-12 22:00:00|6224.3|6224.3|6180.7|6180.7|6225.4|6225.4|6170.2|6170.2|0
1181772000000|2007-06-13 22:00:00|6212.8|6212.8|6261.2|6261.2|6263.1|6263.1|6212.3|6212.3|0
1181858400000|2007-06-14 22:00:00|6272.5|6272.5|6293.8|6293.8|6298.5|6298.5|6268|6268|0
1182117600000|2007-06-17 22:00:00|6304|6304|6343.4|6343.4|6355.8|6355.8|6304|6304|0
1182204000000|2007-06-18 22:00:00|6339.8|6339.8|6372|6372|6381.6|6381.6|6316|6316|0
1182290400000|2007-06-19 22:00:00|6367.7|6367.7|6396.9|6396.9|6403.9|6403.9|6348.7|6348.7|0
1182376800000|2007-06-20 22:00:00|6393.5|6393.5|6387|6387|6393.5|6393.5|6361.7|6361.7|0
1182463200000|2007-06-21 22:00:00|6391.4|6391.4|6382.6|6382.6|6391.6|6391.6|6349|6349|0
1182722400000|2007-06-24 22:00:00|6378.8|6378.8|6329.8|6329.8|6378.8|6378.8|6315|6315|0
1182808800000|2007-06-25 22:00:00|6329.9|6329.9|6308.6|6308.6|6347|6347|6303.7|6303.7|0
1182895200000|2007-06-26 22:00:00|6300.1|6300.1|6184.2|6184.2|6302.2|6302.2|6184.2|6184.2|0
1182981600000|2007-06-27 22:00:00|6200.1|6200.1|6265.6|6265.6|6265.7|6265.7|6200.1|6200.1|0
1183068000000|2007-06-28 22:00:00|6271.4|6271.4|6274.9|6274.9|6293.1|6293.1|6243.5|6243.5|0
1183327200000|2007-07-01 22:00:00|6282|6282|6263.3|6263.3|6290.7|6290.7|6254.6|6254.6|0
1183413600000|2007-07-02 22:00:00|6282.1|6282.1|6299|6299|6319.3|6319.3|6279.3|6279.3|0
1183500000000|2007-07-03 22:00:00|6306.4|6306.4|6298.6|6298.6|6320|6320|6290.8|6290.8|0
1183586400000|2007-07-04 22:00:00|6300.6|6300.6|6362.3|6362.3|6362.3|6362.3|6300.6|6300.6|0
1183672800000|2007-07-05 22:00:00|6361.8|6361.8|6351.1|6351.1|6361.8|6361.8|6318.5|6318.5|0
1183932000000|2007-07-08 22:00:00|6353|6353|6400.6|6400.6|6400.6|6400.6|6353|6353|0
1184018400000|2007-07-09 22:00:00|6402.6|6402.6|6361.5|6361.5|6403|6403|6359.8|6359.8|0
1184104800000|2007-07-10 22:00:00|6357.9|6357.9|6325.1|6325.1|6357.9|6357.9|6300.8|6300.8|0
1184191200000|2007-07-11 22:00:00|6335.9|6335.9|6363.4|6363.4|6365.8|6365.8|6328.6|6328.6|0
1184277600000|2007-07-12 22:00:00|6390.1|6390.1|6389.4|6389.4|6436.7|6436.7|6389.4|6389.4|0
1184536800000|2007-07-15 22:00:00|6390|6390|6380.8|6380.8|6415.1|6415.1|6377.8|6377.8|0
1184623200000|2007-07-16 22:00:00|6385.5|6385.5|6381.6|6381.6|6391.5|6391.5|6368.8|6368.8|0
1184709600000|2007-07-17 22:00:00|6372.1|6372.1|6329.1|6329.1|6372.1|6372.1|6326.4|6326.4|0
1184796000000|2007-07-18 22:00:00|6333.6|6333.6|6384.2|6384.2|6385.9|6385.9|6333.6|6333.6|0
1184882400000|2007-07-19 22:00:00|6387|6387|6421.8|6421.8|6422.3|6422.3|6387|6387|0
1185141600000|2007-07-22 22:00:00|6412.8|6412.8|6390.4|6390.4|6412.8|6412.8|6359.4|6359.4|0
1185228000000|2007-07-23 22:00:00|6398.5|6398.5|6422.3|6422.3|6432.2|6432.2|6398.5|6398.5|0
1185314400000|2007-07-24 22:00:00|6396|6396|6340.5|6340.5|6396.1|6396.1|6334.5|6334.5|0
1185400800000|2007-07-25 22:00:00|6344.4|6344.4|6258.5|6258.5|6351.8|6351.8|6258.5|6258.5|0
1185487200000|2007-07-26 22:00:00|6254|6254|6082.9|6082.9|6254|6254|6082.9|6082.9|0
1185746400000|2007-07-29 22:00:00|6081.5|6081.5|6108.8|6108.8|6109.2|6109.2|6044.3|6044.3|0
1185832800000|2007-07-30 22:00:00|6120.7|6120.7|6144.2|6144.2|6145.4|6145.4|6103|6103|0
1185919200000|2007-07-31 22:00:00|6138.6|6138.6|5941.2|5941.2|6138.6|6138.6|5941.2|5941.2|0
1186005600000|2007-08-01 22:00:00|5969.1|5969.1|6011.8|6011.8|6059.2|6059.2|5903.2|5903.2|0
1186092000000|2007-08-02 22:00:00|6026.7|6026.7|6021|6021|6061|6061|5980.8|5980.8|0
1186351200000|2007-08-05 22:00:00|6016.1|6016.1|5920.2|5920.2|6016.1|6016.1|5891.1|5891.1|0
1186437600000|2007-08-06 22:00:00|5943|5943|5985|5985|6015.1|6015.1|5942|5942|0
1186524000000|2007-08-07 22:00:00|5999|5999|6100.8|6100.8|6105|6105|5998.8|5998.8|0
1186610400000|2007-08-08 22:00:00|6115|6115|6165.6|6165.6|6165.6|6165.6|6112.2|6112.2|0
1186696800000|2007-08-09 22:00:00|6110.8|6110.8|5936|5936|6111.5|6111.5|5936|5936|0
1186956000000|2007-08-12 22:00:00|5945.2|5945.2|6011.6|6011.6|6040.4|6040.4|5945.2|5945.2|0
1187042400000|2007-08-13 22:00:00|6012.5|6012.5|5964.8|5964.8|6022.2|6022.2|5938.7|5938.7|0
1187128800000|2007-08-14 22:00:00|5933.6|5933.6|5788|5788|5933.6|5933.6|5788|5788|0
1187215200000|2007-08-15 22:00:00|5783.3|5783.3|5711.5|5711.5|5783.3|5783.3|5483.3|5483.3|0
1187301600000|2007-08-16 22:00:00|5716.5|5716.5|5671|5671|5788.2|5788.2|5637.4|5637.4|0
1187560800000|2007-08-19 22:00:00|5675.9|5675.9|5932.6|5932.6|5932.6|5932.6|5675.9|5675.9|0
1187647200000|2007-08-20 22:00:00|5929.5|5929.5|5989.4|5989.4|5998.6|5998.6|5873.6|5873.6|0
1187733600000|2007-08-21 22:00:00|5984|5984|6005|6005|6048.2|6048.2|5964.9|5964.9|0
1187820000000|2007-08-22 22:00:00|6016.1|6016.1|6159.7|6159.7|6177.7|6177.7|6016.1|6016.1|0
1187906400000|2007-08-23 22:00:00|6143.7|6143.7|6088.5|6088.5|6143.7|6143.7|6079.4|6079.4|0
1188165600000|2007-08-26 22:00:00|6121.1|6121.1|6185.2|6185.2|6203.4|6203.4|6119.1|6119.1|0
1188252000000|2007-08-27 22:00:00|6178.6|6178.6|6176.3|6176.3|6186.2|6186.2|6136.7|6136.7|0
1188338400000|2007-08-28 22:00:00|6140.6|6140.6|6100.3|6100.3|6140.6|6140.6|6031.6|6031.6|0
1188424800000|2007-08-29 22:00:00|6127.4|6127.4|6135|6135|6190.7|6190.7|6124.7|6124.7|0
1188511200000|2007-08-30 22:00:00|6165.8|6165.8|6247.2|6247.2|6247.2|6247.2|6135|6135|0
1188770400000|2007-09-02 22:00:00|6253.7|6253.7|6267.3|6267.3|6282.6|6282.6|6234.5|6234.5|0
1188856800000|2007-09-03 22:00:00|6263.6|6263.6|6293.3|6293.3|6317.8|6317.8|6261.1|6261.1|0
1188943200000|2007-09-04 22:00:00|6303.9|6303.9|6262.7|6262.7|6355.7|6355.7|6252|6252|0
1189029600000|2007-09-05 22:00:00|6246.5|6246.5|6251|6251|6266.1|6266.1|6189.7|6189.7|0
1189116000000|2007-09-06 22:00:00|6265.9|6265.9|6278.4|6278.4|6282.1|6282.1|6253.8|6253.8|0
1189375200000|2007-09-09 22:00:00|6235.9|6235.9|6191.2|6191.2|6237.3|6237.3|6146.5|6146.5|0
1189461600000|2007-09-10 22:00:00|6193.4|6193.4|6235.5|6235.5|6257|6257|6193.4|6193.4|0
1189548000000|2007-09-11 22:00:00|6259.4|6259.4|6220.3|6220.3|6303.2|6303.2|6217.3|6217.3|0
1189634400000|2007-09-12 22:00:00|6229|6229|6230.6|6230.6|6251|6251|6212.4|6212.4|0
1189720800000|2007-09-13 22:00:00|6236.7|6236.7|6306.8|6306.8|6310.8|6310.8|6236.7|6236.7|0
1189980000000|2007-09-16 22:00:00|6296.9|6296.9|6271.4|6271.4|6297.8|6297.8|6256.3|6256.3|0
1190066400000|2007-09-17 22:00:00|6260.7|6260.7|6192.5|6192.5|6260.8|6260.8|6166.2|6166.2|0
1190152800000|2007-09-18 22:00:00|6237.8|6237.8|6356.1|6356.1|6356.1|6356.1|6237.8|6237.8|0
1190239200000|2007-09-19 22:00:00|6383.8|6383.8|6393.7|6393.7|6416.4|6416.4|6357.1|6357.1|0
1190325600000|2007-09-20 22:00:00|6386.6|6386.6|6357.9|6357.9|6389|6389|6353.9|6353.9|0
1190584800000|2007-09-23 22:00:00|6361|6361|6451.5|6451.5|6457.8|6457.8|6361|6361|0
1190671200000|2007-09-24 22:00:00|6456.3|6456.3|6483|6483|6509.6|6509.6|6429.6|6429.6|0
1190757600000|2007-09-25 22:00:00|6456.2|6456.2|6481.4|6481.4|6500.9|6500.9|6453.8|6453.8|0
1190844000000|2007-09-26 22:00:00|6487.5|6487.5|6538.1|6538.1|6550.7|6550.7|6485.5|6485.5|0
1190930400000|2007-09-27 22:00:00|6547.6|6547.6|6567.8|6567.8|6594.4|6594.4|6547.6|6547.6|0
1191189600000|2007-09-30 22:00:00|6567.6|6567.6|6563.7|6563.7|6605|6605|6554.6|6554.6|0
1191276000000|2007-10-01 22:00:00|6598.1|6598.1|6659.9|6659.9|6666.8|6666.8|6597.3|6597.3|0
1191362400000|2007-10-02 22:00:00|6642.5|6642.5|6660|6660|6680.3|6680.3|6636.1|6636.1|0
1191448800000|2007-10-03 22:00:00|6640.3|6640.3|6566.9|6566.9|6641.2|6641.2|6551.7|6551.7|0
1191535200000|2007-10-04 22:00:00|6574.2|6574.2|6605.4|6605.4|6616.8|6616.8|6571.9|6571.9|0
1191794400000|2007-10-07 22:00:00|6617.3|6617.3|6654.3|6654.3|6684.4|6684.4|6617.3|6617.3|0
1191880800000|2007-10-08 22:00:00|6634.9|6634.9|6677.8|6677.8|6685.9|6685.9|6620.8|6620.8|0
1191967200000|2007-10-09 22:00:00|6697.3|6697.3|6738.3|6738.3|6743.2|6743.2|6697.3|6697.3|0
1192053600000|2007-10-10 22:00:00|6736.9|6736.9|6771.9|6771.9|6782.5|6782.5|6710.9|6710.9|0
1192140000000|2007-10-11 22:00:00|6767.4|6767.4|6748.9|6748.9|6770.6|6770.6|6717.7|6717.7|0
1192399200000|2007-10-14 22:00:00|6761.6|6761.6|6739|6739|6800.2|6800.2|6713.4|6713.4|0
1192485600000|2007-10-15 22:00:00|6724.2|6724.2|6692|6692|6724.8|6724.8|6651|6651|0
1192572000000|2007-10-16 22:00:00|6693.6|6693.6|6680.1|6680.1|6724.3|6724.3|6648.4|6648.4|0
1192658400000|2007-10-17 22:00:00|6697.1|6697.1|6767.7|6767.7|6767.7|6767.7|6696.1|6696.1|0
1192744800000|2007-10-18 22:00:00|6764.8|6764.8|6706.3|6706.3|6764.9|6764.9|6684.6|6684.6|0
1193004000000|2007-10-21 22:00:00|6660.8|6660.8|6577.3|6577.3|6662.6|6662.6|6542.9|6542.9|0
1193090400000|2007-10-22 22:00:00|6572.7|6572.7|6660.9|6660.9|6676.1|6676.1|6572.7|6572.7|0
1193176800000|2007-10-23 22:00:00|6679.2|6679.2|6634.4|6634.4|6733.4|6733.4|6634.4|6634.4|0
1193263200000|2007-10-24 22:00:00|6627.8|6627.8|6624.3|6624.3|6674.1|6674.1|6610.7|6610.7|0
1193349600000|2007-10-25 22:00:00|6640.2|6640.2|6700.6|6700.6|6703.3|6703.3|6637.2|6637.2|0
1193612400000|2007-10-28 23:00:00|6727.1|6727.1|6792.1|6792.1|6792.1|6792.1|6726.9|6726.9|0
1193698800000|2007-10-29 23:00:00|6794.5|6794.5|6750.2|6750.2|6794.5|6794.5|6746.6|6746.6|0
1193785200000|2007-10-30 23:00:00|6731.7|6731.7|6754.1|6754.1|6775.8|6775.8|6710.8|6710.8|0
1193871600000|2007-10-31 23:00:00|6778.4|6778.4|6828.7|6828.7|6851.5|6851.5|6777.3|6777.3|0
1193958000000|2007-11-01 23:00:00|6782.2|6782.2|6696.6|6696.6|6782.2|6782.2|6674.7|6674.7|0
1194217200000|2007-11-04 23:00:00|6703.4|6703.4|6582.3|6582.3|6710.2|6710.2|6560.4|6560.4|0
1194303600000|2007-11-05 23:00:00|6578.9|6578.9|6628|6628|6657.8|6657.8|6578.6|6578.6|0
1194390000000|2007-11-06 23:00:00|6634.4|6634.4|6692.4|6692.4|6701.2|6701.2|6634.4|6634.4|0
1194476400000|2007-11-07 23:00:00|6638.8|6638.8|6521.6|6521.6|6638.9|6638.9|6488.5|6488.5|0
1194562800000|2007-11-08 23:00:00|6521.3|6521.3|6545.7|6545.7|6605.1|6605.1|6520.1|6520.1|0
1194822000000|2007-11-11 23:00:00|6529.5|6529.5|6455.3|6455.3|6555.2|6555.2|6445.1|6445.1|0
1194908400000|2007-11-12 23:00:00|6452.2|6452.2|6515.2|6515.2|6520.4|6520.4|6437.3|6437.3|0
1194994800000|2007-11-13 23:00:00|6537.5|6537.5|6598.6|6598.6|6608.2|6608.2|6536.2|6536.2|0
1195081200000|2007-11-14 23:00:00|6590.2|6590.2|6528.6|6528.6|6616.5|6616.5|6528.6|6528.6|0
1195167600000|2007-11-15 23:00:00|6527.7|6527.7|6461.9|6461.9|6527.7|6527.7|6449.9|6449.9|0
1195426800000|2007-11-18 23:00:00|6475|6475|6535.2|6535.2|6551.9|6551.9|6475|6475|0
1195513200000|2007-11-19 23:00:00|6492.5|6492.5|6425.4|6425.4|6492.5|6492.5|6394.1|6394.1|0
1195599600000|2007-11-20 23:00:00|6438.2|6438.2|6384.3|6384.3|6438.2|6438.2|6355.7|6355.7|0
1195686000000|2007-11-21 23:00:00|6356.1|6356.1|6334.3|6334.3|6356.1|6356.1|6312.6|6312.6|0
1195772400000|2007-11-22 23:00:00|6336.6|6336.6|6330.2|6330.2|6344.4|6344.4|6312.7|6312.7|0
1196031600000|2007-11-25 23:00:00|6361.1|6361.1|6471.4|6471.4|6482.8|6482.8|6361.1|6361.1|0
1196118000000|2007-11-26 23:00:00|6437.5|6437.5|6432.7|6432.7|6440.1|6440.1|6349.4|6349.4|0
1196204400000|2007-11-27 23:00:00|6430.3|6430.3|6370.1|6370.1|6433.2|6433.2|6346.4|6346.4|0
1196290800000|2007-11-28 23:00:00|6397.9|6397.9|6444.5|6444.5|6481.7|6481.7|6397.9|6397.9|0
1196377200000|2007-11-29 23:00:00|6458.7|6458.7|6533.1|6533.1|6552.9|6552.9|6436.7|6436.7|0
1196636400000|2007-12-02 23:00:00|6535.2|6535.2|6533.5|6533.5|6562.7|6562.7|6521.1|6521.1|0
1196722800000|2007-12-03 23:00:00|6517|6517|6530.8|6530.8|6538|6538|6500.4|6500.4|0
1196809200000|2007-12-04 23:00:00|6520.7|6520.7|6508.1|6508.1|6520.7|6520.7|6482|6482|0
1196895600000|2007-12-05 23:00:00|6533.7|6533.7|6600.9|6600.9|6618.7|6618.7|6533.7|6533.7|0
1196982000000|2007-12-06 23:00:00|6612.7|6612.7|6654.7|6654.7|6671.4|6671.4|6612|6612|0
1197241200000|2007-12-09 23:00:00|6659.3|6659.3|6625.1|6625.1|6659.3|6659.3|6608.9|6608.9|0
1197327600000|2007-12-10 23:00:00|6633.9|6633.9|6680.4|6680.4|6684.4|6684.4|6633.9|6633.9|0
1197414000000|2007-12-11 23:00:00|6654.3|6654.3|6615.2|6615.2|6654.3|6654.3|6579.9|6579.9|0
1197500400000|2007-12-12 23:00:00|6621.5|6621.5|6597.6|6597.6|6645.4|6645.4|6556.7|6556.7|0
1197586800000|2007-12-13 23:00:00|6587.2|6587.2|6491.7|6491.7|6595.2|6595.2|6466.7|6466.7|0
1197846000000|2007-12-16 23:00:00|6469.7|6469.7|6263.5|6263.5|6471.6|6471.6|6263.5|6263.5|0
1197932400000|2007-12-17 23:00:00|6244.3|6244.3|6236.9|6236.9|6244.3|6244.3|6105.6|6105.6|0
1198018800000|2007-12-18 23:00:00|6258.4|6258.4|6216.4|6216.4|6266.9|6266.9|6192.7|6192.7|0
1198105200000|2007-12-19 23:00:00|6225.5|6225.5|6176.9|6176.9|6236.8|6236.8|6176.9|6176.9|0
1198191600000|2007-12-20 23:00:00|6183.8|6183.8|6247|6247|6285.6|6285.6|6183.6|6183.6|0
1198450800000|2007-12-23 23:00:00|6272.5|6272.5|6323.6|6323.6|6344.4|6344.4|6271.4|6271.4|0
1198710000000|2007-12-26 23:00:00|6339.1|6339.1|6350.9|6350.9|6366.5|6366.5|6338.6|6338.6|0
1198796400000|2007-12-27 23:00:00|6333.5|6333.5|6339.9|6339.9|6339.9|6339.9|6294.8|6294.8|0
1199055600000|2007-12-30 23:00:00|6342|6342|6339.8|6339.8|6355.7|6355.7|6318.2|6318.2|0
1199228400000|2008-01-01 23:00:00|6336.6|6336.6|6353.2|6353.2|6385.7|6385.7|6326.7|6326.7|0
1199314800000|2008-01-02 23:00:00|6341.6|6341.6|6290.7|6290.7|6341.6|6341.6|6251.4|6251.4|0
1199401200000|2008-01-03 23:00:00|6308.3|6308.3|6306.8|6306.8|6343.9|6343.9|6274.7|6274.7|0
1199660400000|2008-01-06 23:00:00|6276.4|6276.4|6161.6|6161.6|6276.4|6276.4|6148.1|6148.1|0
1199746800000|2008-01-07 23:00:00|6152.2|6152.2|6128.1|6128.1|6185.3|6185.3|6115|6115|0
1199833200000|2008-01-08 23:00:00|6115.7|6115.7|6087.7|6087.7|6115.7|6115.7|6035.8|6035.8|0
1199919600000|2008-01-09 23:00:00|6087.2|6087.2|6078.7|6078.7|6105|6105|6049.7|6049.7|0
1200006000000|2008-01-10 23:00:00|6086.7|6086.7|5981.6|5981.6|6096.9|6096.9|5981.6|5981.6|0
1200265200000|2008-01-13 23:00:00|5967.4|5967.4|5980|5980|6015.5|6015.5|5904.3|5904.3|0
1200351600000|2008-01-14 23:00:00|5980.8|5980.8|5960|5960|6042|6042|5942.4|5942.4|0
1200438000000|2008-01-15 23:00:00|5944|5944|5809.7|5809.7|5960|5960|5787.2|5787.2|0
1200524400000|2008-01-16 23:00:00|5817|5817|5796.1|5796.1|5849.3|5849.3|5788.5|5788.5|0
1200610800000|2008-01-17 23:00:00|5736.1|5736.1|5747.3|5747.3|5766.4|5766.4|5619.3|5619.3|0
1200870000000|2008-01-20 23:00:00|5736.2|5736.2|5580.4|5580.4|5737.9|5737.9|5580.4|5580.4|0
1200956400000|2008-01-21 23:00:00|5515.3|5515.3|5186.8|5186.8|5515.3|5515.3|5186.8|5186.8|0
1201042800000|2008-01-22 23:00:00|5230.7|5230.7|5412.3|5412.3|5540.7|5540.7|5230.7|5230.7|0
1201129200000|2008-01-23 23:00:00|5450.1|5450.1|5580.4|5580.4|5580.4|5580.4|5447.5|5447.5|0
1201215600000|2008-01-24 23:00:00|5608.1|5608.1|5860.3|5860.3|5860.3|5860.3|5608.1|5608.1|0
1201561200000|2008-01-28 23:00:00|5862.1|5862.1|5716.5|5716.5|5862.1|5862.1|5698.4|5698.4|0
1201647600000|2008-01-29 23:00:00|5746.1|5746.1|5618.7|5618.7|5837.7|5837.7|5614.5|5614.5|0
1201734000000|2008-01-30 23:00:00|5608.9|5608.9|5650.3|5650.3|5655.5|5655.5|5448.5|5448.5|0
1201820400000|2008-01-31 23:00:00|5672.6|5672.6|5842.9|5842.9|5848.7|5848.7|5669.1|5669.1|0
1202079600000|2008-02-03 23:00:00|5854.4|5854.4|5867.4|5867.4|6022|6022|5829.4|5829.4|0
1202166000000|2008-02-04 23:00:00|5867|5867|5792.9|5792.9|5888.2|5888.2|5787.7|5787.7|0
1202252400000|2008-02-05 23:00:00|5770.4|5770.4|5609.4|5609.4|5771.1|5771.1|5609.4|5609.4|0
1202338800000|2008-02-06 23:00:00|5606.8|5606.8|5596.7|5596.7|5613|5613|5508.7|5508.7|0
1202425200000|2008-02-07 23:00:00|5608.1|5608.1|5658|5658|5704.3|5704.3|5606.5|5606.5|0
1202684400000|2008-02-10 23:00:00|5663.8|5663.8|5537.6|5537.6|5665.3|5665.3|5513.2|5513.2|0
1202770800000|2008-02-11 23:00:00|5553.1|5553.1|5608.1|5608.1|5619.3|5619.3|5516.1|5516.1|0
1202857200000|2008-02-12 23:00:00|5620.8|5620.8|5542.1|5542.1|5654.9|5654.9|5541.5|5541.5|0
1202943600000|2008-02-13 23:00:00|5566|5566|5684.8|5684.8|5690.5|5690.5|5565.6|5565.6|0
1203030000000|2008-02-14 23:00:00|5658.6|5658.6|5606.6|5606.6|5658.6|5658.6|5544.6|5544.6|0
1203289200000|2008-02-17 23:00:00|5581.3|5581.3|5558.4|5558.4|5587.6|5587.6|5547.4|5547.4|0
1203375600000|2008-02-18 23:00:00|5583.7|5583.7|5619.1|5619.1|5650.3|5650.3|5582.9|5582.9|0
1203462000000|2008-02-19 23:00:00|5623.7|5623.7|5496.5|5496.5|5630.7|5630.7|5496.5|5496.5|0
1203548400000|2008-02-20 23:00:00|5517.8|5517.8|5583.4|5583.4|5600.9|5600.9|5497.8|5497.8|0
1203634800000|2008-02-21 23:00:00|5574.4|5574.4|5559.9|5559.9|5578.3|5578.3|5490.4|5490.4|0
1203894000000|2008-02-24 23:00:00|5571.5|5571.5|5621.6|5621.6|5640.5|5640.5|5568.5|5568.5|0
1203980400000|2008-02-25 23:00:00|5627.7|5627.7|5666.1|5666.1|5689|5689|5627.1|5627.1|0
1204066800000|2008-02-26 23:00:00|5682.3|5682.3|5767.2|5767.2|5769.8|5769.8|5682.3|5682.3|0
1204153200000|2008-02-27 23:00:00|5759.7|5759.7|5651.2|5651.2|5759.7|5759.7|5625.5|5625.5|0
1204239600000|2008-02-28 23:00:00|5647.9|5647.9|5572.1|5572.1|5649.3|5649.3|5515.6|5515.6|0
1204498800000|2008-03-02 23:00:00|5534.3|5534.3|5405.8|5405.8|5535.2|5535.2|5393.9|5393.9|0
1204585200000|2008-03-03 23:00:00|5410.3|5410.3|5380.3|5380.3|5437.8|5437.8|5347.5|5347.5|0
1204671600000|2008-03-04 23:00:00|5392.1|5392.1|5376.6|5376.6|5461.3|5461.3|5344.7|5344.7|0
1204758000000|2008-03-05 23:00:00|5400.2|5400.2|5435.5|5435.5|5454|5454|5370.6|5370.6|0
1204844400000|2008-03-06 23:00:00|5411.7|5411.7|5264|5264|5411.7|5411.7|5240.3|5240.3|0
1205103600000|2008-03-09 23:00:00|5237|5237|5180.4|5180.4|5237|5237|5145.8|5145.8|0
1205190000000|2008-03-10 23:00:00|5143.6|5143.6|5134.2|5134.2|5145.3|5145.3|5082.1|5082.1|0
1205276400000|2008-03-11 23:00:00|5190.8|5190.8|5257.9|5257.9|5369.7|5369.7|5190.8|5190.8|0
1205362800000|2008-03-12 23:00:00|5261|5261|5135.9|5135.9|5264.5|5264.5|5121|5121|0
1205449200000|2008-03-13 23:00:00|5158|5158|5206.9|5206.9|5219.4|5219.4|5157.5|5157.5|0
1205708400000|2008-03-16 23:00:00|5180.9|5180.9|5087|5087|5183.6|5183.6|5039.6|5039.6|0
1205794800000|2008-03-17 23:00:00|5070.9|5070.9|5086.1|5086.1|5117.3|5117.3|5059.4|5059.4|0
1205881200000|2008-03-18 23:00:00|5134.1|5134.1|5289.1|5289.1|5289.1|5289.1|5134.1|5134.1|0
1205967600000|2008-03-19 23:00:00|5237.3|5237.3|5127.5|5127.5|5242.5|5242.5|5127.5|5127.5|0
1206399600000|2008-03-24 23:00:00|5170.8|5170.8|5318.4|5318.4|5354.2|5354.2|5170.8|5170.8|0
1206486000000|2008-03-25 23:00:00|5327.3|5327.3|5381.4|5381.4|5389.7|5389.7|5322.3|5322.3|0
1206572400000|2008-03-26 23:00:00|5372.8|5372.8|5371.6|5371.6|5374.3|5374.3|5334.3|5334.3|0
1206658800000|2008-03-27 23:00:00|5355|5355|5351.1|5351.1|5355|5355|5275.2|5275.2|0
1206914400000|2008-03-30 22:00:00|5345.6|5345.6|5355.7|5355.7|5375|5375|5316.9|5316.9|0
1207000800000|2008-03-31 22:00:00|5363.4|5363.4|5361.2|5361.2|5373.3|5373.3|5301|5301|0
1207087200000|2008-04-01 22:00:00|5395.2|5395.2|5502.9|5502.9|5528.1|5528.1|5394.2|5394.2|0
1207173600000|2008-04-02 22:00:00|5514|5514|5608.9|5608.9|5609.4|5609.4|5508.9|5508.9|0
1207260000000|2008-04-03 22:00:00|5621.3|5621.3|5619.6|5619.6|5657.7|5657.7|5595.9|5595.9|0
1207519200000|2008-04-06 22:00:00|5643.7|5643.7|5625|5625|5643.7|5643.7|5605.4|5605.4|0
1207605600000|2008-04-07 22:00:00|5625.4|5625.4|5571.5|5571.5|5630.5|5630.5|5554|5554|0
1207692000000|2008-04-08 22:00:00|5606.3|5606.3|5520.2|5520.2|5610.1|5610.1|5509.6|5509.6|0
1207778400000|2008-04-09 22:00:00|5512.1|5512.1|5446.4|5446.4|5512.6|5512.6|5435|5435|0
1207864800000|2008-04-10 22:00:00|5442.2|5442.2|5439.3|5439.3|5456.3|5456.3|5386.1|5386.1|0
1208124000000|2008-04-13 22:00:00|5408.3|5408.3|5342.4|5342.4|5409.5|5409.5|5309.2|5309.2|0
1208210400000|2008-04-14 22:00:00|5339.3|5339.3|5400.4|5400.4|5422|5422|5336.7|5336.7|0
1208296800000|2008-04-15 22:00:00|5426.6|5426.6|5470.3|5470.3|5482|5482|5425.7|5425.7|0
1208383200000|2008-04-16 22:00:00|5514.9|5514.9|5519|5519|5567.6|5567.6|5507.9|5507.9|0
1208469600000|2008-04-17 22:00:00|5505.7|5505.7|5429.7|5429.7|5519.1|5519.1|5395|5395|0
1208728800000|2008-04-20 22:00:00|5460.4|5460.4|5600.3|5600.3|5604|5604|5460.3|5460.3|0
1208815200000|2008-04-21 22:00:00|5597.3|5597.3|5564.6|5564.6|5597.3|5597.3|5524.6|5524.6|0
1208901600000|2008-04-22 22:00:00|5564.4|5564.4|5652.9|5652.9|5653.9|5653.9|5564.3|5564.3|0
1208988000000|2008-04-23 22:00:00|5637.8|5637.8|5587.3|5587.3|5639.1|5639.1|5557.4|5557.4|0
1209333600000|2008-04-27 22:00:00|5599.2|5599.2|5602.7|5602.7|5672.7|5672.7|5573|5573|0
1209420000000|2008-04-28 22:00:00|5613|5613|5606.9|5606.9|5626.6|5626.6|5575.7|5575.7|0
1209506400000|2008-04-29 22:00:00|5575.1|5575.1|5595.4|5595.4|5620.5|5620.5|5516|5516|0
1209592800000|2008-04-30 22:00:00|5592.6|5592.6|5585.8|5585.8|5593.4|5593.4|5538.7|5538.7|0
1209679200000|2008-05-01 22:00:00|5603.3|5603.3|5700.4|5700.4|5700.4|5700.4|5599.7|5599.7|0
1209938400000|2008-05-04 22:00:00|5729.7|5729.7|5730.3|5730.3|5751.6|5751.6|5716.5|5716.5|0
1210024800000|2008-05-05 22:00:00|5734.6|5734.6|5701.4|5701.4|5734.9|5734.9|5680.3|5680.3|0
1210111200000|2008-05-06 22:00:00|5726.8|5726.8|5668.4|5668.4|5747.2|5747.2|5656.7|5656.7|0
1210197600000|2008-05-07 22:00:00|5630.9|5630.9|5723.2|5723.2|5731.9|5731.9|5590.6|5590.6|0
1210284000000|2008-05-08 22:00:00|5740.6|5740.6|5771.8|5771.8|5810.7|5810.7|5722.8|5722.8|0
1210543200000|2008-05-11 22:00:00|5774.2|5774.2|5828.5|5828.5|5846.8|5846.8|5774.2|5774.2|0
1210629600000|2008-05-12 22:00:00|5828.1|5828.1|5812.7|5812.7|5842|5842|5792.3|5792.3|0
1210716000000|2008-05-13 22:00:00|5823.7|5823.7|5872.7|5872.7|5887.8|5887.8|5808.7|5808.7|0
1210802400000|2008-05-14 22:00:00|5873.9|5873.9|5890.7|5890.7|5911.9|5911.9|5863.8|5863.8|0
1210888800000|2008-05-15 22:00:00|5931.4|5931.4|5931|5931|5971.5|5971.5|5922.7|5922.7|0
1211148000000|2008-05-18 22:00:00|5950|5950|5949.4|5949.4|5980.8|5980.8|5933.4|5933.4|0
1211234400000|2008-05-19 22:00:00|5944.5|5944.5|5908.1|5908.1|5948.3|5948.3|5893.8|5893.8|0
1211320800000|2008-05-20 22:00:00|5867.8|5867.8|5823.4|5823.4|5868.1|5868.1|5809.3|5809.3|0
1211407200000|2008-05-21 22:00:00|5799.5|5799.5|5826.9|5826.9|5863.8|5863.8|5738.9|5738.9|0
1211493600000|2008-05-22 22:00:00|5833.2|5833.2|5768|5768|5840|5840|5753.2|5753.2|0
1211752800000|2008-05-25 22:00:00|5746.1|5746.1|5707|5707|5749.9|5749.9|5699.5|5699.5|0
1211839200000|2008-05-26 22:00:00|5705.6|5705.6|5714.4|5714.4|5736|5736|5705.6|5705.6|0
1211925600000|2008-05-27 22:00:00|5708.3|5708.3|5648.1|5648.1|5720.4|5720.4|5628.5|5628.5|0
1212012000000|2008-05-28 22:00:00|5662.4|5662.4|5709.4|5709.4|5715.7|5715.7|5656.9|5656.9|0
1212098400000|2008-05-29 22:00:00|5692.1|5692.1|5654.7|5654.7|5692.1|5692.1|5641.1|5641.1|0
1212357600000|2008-06-01 22:00:00|5671.9|5671.9|5662.3|5662.3|5681.5|5681.5|5595.5|5595.5|0
1212444000000|2008-06-02 22:00:00|5644.5|5644.5|5574.2|5574.2|5651.9|5651.9|5568.9|5568.9|0
1212530400000|2008-06-03 22:00:00|5569.6|5569.6|5584.5|5584.5|5620.2|5620.2|5558.7|5558.7|0
1212616800000|2008-06-04 22:00:00|5569.6|5569.6|5530.1|5530.1|5576.2|5576.2|5514.3|5514.3|0
1213048800000|2008-06-09 22:00:00|5573.4|5573.4|5437.5|5437.5|5573.4|5573.4|5437.5|5437.5|0
1213135200000|2008-06-10 22:00:00|5434.9|5434.9|5467.3|5467.3|5467.4|5467.4|5398|5398|0
1213221600000|2008-06-11 22:00:00|5451.6|5451.6|5329.2|5329.2|5451.6|5451.6|5326|5326|0
1213308000000|2008-06-12 22:00:00|5349.8|5349.8|5378.1|5378.1|5378.1|5378.1|5290|5290|0
1213567200000|2008-06-15 22:00:00|5390.6|5390.6|5371.7|5371.7|5405.5|5405.5|5357.3|5357.3|0
1213653600000|2008-06-16 22:00:00|5384.5|5384.5|5422.7|5422.7|5422.7|5422.7|5310.1|5310.1|0
1213740000000|2008-06-17 22:00:00|5418.9|5418.9|5443.2|5443.2|5444.2|5444.2|5385.2|5385.2|0
1213826400000|2008-06-18 22:00:00|5432.1|5432.1|5366.6|5366.6|5432.5|5432.5|5366.6|5366.6|0
1213912800000|2008-06-19 22:00:00|5372.5|5372.5|5288.3|5288.3|5374.9|5374.9|5276.2|5276.2|0
1214172000000|2008-06-22 22:00:00|5265.4|5265.4|5283.7|5283.7|5293.6|5293.6|5211.6|5211.6|0
1214258400000|2008-06-23 22:00:00|5287.2|5287.2|5290|5290|5295.3|5295.3|5241.6|5241.6|0
1214344800000|2008-06-24 22:00:00|5265.8|5265.8|5237.8|5237.8|5282.9|5282.9|5215|5215|0
1214431200000|2008-06-25 22:00:00|5244.9|5244.9|5307|5307|5334.1|5334.1|5244.2|5244.2|0
1214517600000|2008-06-26 22:00:00|5258.4|5258.4|5237|5237|5261|5261|5144.7|5144.7|0
1214776800000|2008-06-29 22:00:00|5254.1|5254.1|5215.3|5215.3|5305.9|5305.9|5212|5212|0
1214863200000|2008-06-30 22:00:00|5230.1|5230.1|5138.9|5138.9|5231.9|5231.9|5138.9|5138.9|740779272
1214949600000|2008-07-01 22:00:00|5122.4|5122.4|5094.8|5094.8|5125.7|5125.7|5060.6|5060.6|929942354
1215036000000|2008-07-02 22:00:00|5047.2|5047.2|4998.3|4998.3|5047.2|5047.2|4969.1|4969.1|913823057
1215122400000|2008-07-03 22:00:00|5005.7|5005.7|5082.1|5082.1|5082.1|5082.1|5005.7|5005.7|736757105
1215381600000|2008-07-06 22:00:00|5069|5069|5002.5|5002.5|5071.7|5071.7|4975.4|4975.4|612537573
1215468000000|2008-07-07 22:00:00|5002.6|5002.6|4932.9|4932.9|5030.8|5030.8|4931.5|4931.5|812623706
1215554400000|2008-07-08 22:00:00|4952.4|4952.4|5011.9|5011.9|5042.2|5042.2|4952.4|4952.4|908631642
1215640800000|2008-07-09 22:00:00|4985|4985|4937.4|4937.4|4986.7|4986.7|4916.9|4916.9|846357890
1215727200000|2008-07-10 22:00:00|4955.9|4955.9|4979.9|4979.9|4990.6|4990.6|4931.4|4931.4|735015608
1215986400000|2008-07-13 22:00:00|4970.2|4970.2|4921|4921|4975.9|4975.9|4910|4910|681449048
1216072800000|2008-07-14 22:00:00|4919|4919|4815.7|4815.7|4919|4919|4795.8|4795.8|831122921
1216159200000|2008-07-15 22:00:00|4794|4794|4870.6|4870.6|4885.8|4885.8|4787.5|4787.5|922539408
1216245600000|2008-07-16 22:00:00|4872.6|4872.6|4901|4901|4932.6|4932.6|4862.1|4862.1|827399260
1216332000000|2008-07-17 22:00:00|4891.1|4891.1|4840.4|4840.4|4905.4|4905.4|4825.8|4825.8|728802141
1216591200000|2008-07-20 22:00:00|4865.3|4865.3|5011.8|5011.8|5011.8|5011.8|4860.2|4860.2|827516414
1216677600000|2008-07-21 22:00:00|5007.4|5007.4|5005.6|5005.6|5007.4|5007.4|4947.8|4947.8|765137953
1216764000000|2008-07-22 22:00:00|5014|5014|5105.3|5105.3|5156.1|5156.1|5003.9|5003.9|946729429
1216850400000|2008-07-23 22:00:00|5097.4|5097.4|5144.1|5144.1|5158.3|5158.3|5094.2|5094.2|821400272
1216936800000|2008-07-24 22:00:00|5097.7|5097.7|4970.5|4970.5|5101.5|5101.5|4939.8|4939.8|884313290
1217196000000|2008-07-27 22:00:00|4960|4960|4922.1|4922.1|4965.7|4965.7|4885.8|4885.8|706792428
1217282400000|2008-07-28 22:00:00|4912.8|4912.8|4847.4|4847.4|4916.8|4916.8|4819.4|4819.4|691878959
1217368800000|2008-07-29 22:00:00|4870.6|4870.6|4936.7|4936.7|4958.4|4958.4|4843.2|4843.2|607996621
1217455200000|2008-07-30 22:00:00|4959.5|4959.5|4977.4|4977.4|5015.2|5015.2|4959.3|4959.3|903996322
1217541600000|2008-07-31 22:00:00|4971.7|4971.7|4904|4904|4971.7|4971.7|4869.4|4869.4|608827632
1217800800000|2008-08-03 22:00:00|4883.1|4883.1|4887.7|4887.7|4936.4|4936.4|4882.7|4882.7|0
1217887200000|2008-08-04 22:00:00|4848.2|4848.2|4820.4|4820.4|4851.3|4851.3|4758.5|4758.5|0
1217973600000|2008-08-05 22:00:00|4847.3|4847.3|4969.1|4969.1|4978.3|4978.3|4847.3|4847.3|0
1218146400000|2008-08-07 22:00:00|4968.8|4968.8|4986.2|4986.2|4992.6|4992.6|4911|4911|0
1218405600000|2008-08-10 22:00:00|4993.9|4993.9|5026.1|5026.1|5055.1|5055.1|4992.8|4992.8|0
1218492000000|2008-08-11 22:00:00|5021|5021|5053.6|5053.6|5072.9|5072.9|5008.7|5008.7|0
1218664800000|2008-08-13 22:00:00|4974|4974|4981.1|4981.1|5064.4|5064.4|4968.2|4968.2|0
1218751200000|2008-08-14 22:00:00|4972.8|4972.8|4981.7|4981.7|4999.5|4999.5|4950.3|4950.3|0
1219010400000|2008-08-17 22:00:00|4979.7|4979.7|4985|4985|5031.6|5031.6|4934.1|4934.1|0
1219096800000|2008-08-18 22:00:00|4963.7|4963.7|4866.4|4866.4|4964.5|4964.5|4866.4|4866.4|0
1219183200000|2008-08-19 22:00:00|4878.2|4878.2|4929.5|4929.5|4931.5|4931.5|4875.4|4875.4|0
1219269600000|2008-08-20 22:00:00|4944.2|4944.2|4875.2|4875.2|4944.5|4944.5|4868.2|4868.2|0
1219356000000|2008-08-21 22:00:00|4893|4893|4931.4|4931.4|4936.6|4936.6|4891.8|4891.8|0
1219615200000|2008-08-24 22:00:00|4941.8|4941.8|5014.9|5014.9|5036.6|5036.6|4938.9|4938.9|0
1219701600000|2008-08-25 22:00:00|4995.4|4995.4|5007.5|5007.5|5007.5|5007.5|4895|4895|0
1219788000000|2008-08-26 22:00:00|5012.6|5012.6|5011.2|5011.2|5038.3|5038.3|4968.5|4968.5|0
1219874400000|2008-08-27 22:00:00|5022.1|5022.1|5066.5|5066.5|5087.7|5087.7|5021.6|5021.6|0
1219960800000|2008-08-28 22:00:00|5073.9|5073.9|5135.6|5135.6|5146.3|5146.3|5068.6|5068.6|0
1220220000000|2008-08-31 22:00:00|5128.7|5128.7|5118.3|5118.3|5129.4|5129.4|5093.4|5093.4|0
1220306400000|2008-09-01 22:00:00|5096.5|5096.5|5116|5116|5177.2|5177.2|5096.5|5096.5|0
1220392800000|2008-09-02 22:00:00|5102.9|5102.9|5060|5060|5144.3|5144.3|5033.8|5033.8|0
1220479200000|2008-09-03 22:00:00|5051.2|5051.2|4979.5|4979.5|5081.5|5081.5|4952.3|4952.3|0
1220565600000|2008-09-04 22:00:00|4947.6|4947.6|4877.1|4877.1|4948|4948|4837.6|4837.6|0
1220824800000|2008-09-07 22:00:00|4877.7|4877.7|5067.5|5067.5|5081.7|5081.7|4877.1|4877.1|0
1220911200000|2008-09-08 22:00:00|5049.8|5049.8|4980.1|4980.1|5050.1|5050.1|4963.7|4963.7|0
1220997600000|2008-09-09 22:00:00|4927.7|4927.7|4905.5|4905.5|4929.2|4929.2|4848|4848|0
1221084000000|2008-09-10 22:00:00|4916.6|4916.6|4814.3|4814.3|4917.6|4917.6|4811.4|4811.4|0
1221170400000|2008-09-11 22:00:00|4834.2|4834.2|4903.8|4903.8|4903.8|4903.8|4828.4|4828.4|0
1221429600000|2008-09-14 22:00:00|4904|4904|4817.7|4817.7|4905.1|4905.1|4770.9|4770.9|0
1221516000000|2008-09-15 22:00:00|4778.2|4778.2|4750.8|4750.8|4781.4|4781.4|4685.5|4685.5|0
1221602400000|2008-09-16 22:00:00|4759.6|4759.6|4722.2|4722.2|4822.4|4822.4|4700.6|4700.6|0
1221688800000|2008-09-17 22:00:00|4668.8|4668.8|4607.3|4607.3|4670.1|4670.1|4527.4|4527.4|0
1221775200000|2008-09-18 22:00:00|4637.3|4637.3|4804.1|4804.1|4828.3|4828.3|4637.3|4637.3|0
1222034400000|2008-09-21 22:00:00|4923.9|4923.9|5020.5|5020.5|5020.5|5020.5|4916.5|4916.5|0
1222120800000|2008-09-22 22:00:00|4987.4|4987.4|4923.5|4923.5|4987.4|4987.4|4882.1|4882.1|0
1222207200000|2008-09-23 22:00:00|4917.3|4917.3|4981.9|4981.9|4987.5|4987.5|4916.1|4916.1|0
1222293600000|2008-09-24 22:00:00|4954.2|4954.2|4927.4|4927.4|4983|4983|4925.3|4925.3|0
1222380000000|2008-09-25 22:00:00|4935.9|4935.9|4904.8|4904.8|4990.5|4990.5|4837.9|4837.9|0
1222639200000|2008-09-28 22:00:00|4903.9|4903.9|4807.4|4807.4|4956.6|4956.6|4782.9|4782.9|0
1222725600000|2008-09-29 22:00:00|4715|4715|4600.5|4600.5|4716.3|4716.3|4540.7|4540.7|0
1222812000000|2008-09-30 22:00:00|4636.3|4636.3|4794.6|4794.6|4794.6|4794.6|4636.3|4636.3|0
1222898400000|2008-10-01 22:00:00|4795.7|4795.7|4761.1|4761.1|4832.5|4832.5|4757.3|4757.3|0
1222984800000|2008-10-02 22:00:00|4717.4|4717.4|4695.4|4695.4|4718|4718|4633.2|4633.2|0
1223244000000|2008-10-05 22:00:00|4690.8|4690.8|4540.4|4540.4|4690.8|4690.8|4515|4515|0
1223330400000|2008-10-06 22:00:00|4504.3|4504.3|4618.7|4618.7|4652.9|4652.9|4391.9|4391.9|0
1223416800000|2008-10-07 22:00:00|4563.2|4563.2|4388.1|4388.1|4563.6|4563.6|4381.8|4381.8|0
1223503200000|2008-10-08 22:00:00|4391|4391|4320.9|4320.9|4393.8|4393.8|4269.9|4269.9|0
1223589600000|2008-10-09 22:00:00|4275|4275|3960.7|3960.7|4275|4275|3960.7|3960.7|0
1223848800000|2008-10-12 22:00:00|3990.8|3990.8|4180.7|4180.7|4202.3|4202.3|3990.8|3990.8|0
1223935200000|2008-10-13 22:00:00|4248.1|4248.1|4335.2|4335.2|4442.4|4442.4|4247.8|4247.8|0
1224021600000|2008-10-14 22:00:00|4329.5|4329.5|4300|4300|4330.8|4330.8|4265.4|4265.4|0
1224108000000|2008-10-15 22:00:00|4225.1|4225.1|4013.4|4013.4|4225.1|4225.1|3995.2|3995.2|0
1224194400000|2008-10-16 22:00:00|4039.5|4039.5|3970.8|3970.8|4150.4|4150.4|3963.2|3963.2|0
1224453600000|2008-10-19 22:00:00|3994.2|3994.2|4142.3|4142.3|4142.3|4142.3|3994.2|3994.2|0
1224540000000|2008-10-20 22:00:00|4184.5|4184.5|4302.5|4302.5|4302.5|4302.5|4183.7|4183.7|0
1224626400000|2008-10-21 22:00:00|4269.5|4269.5|4156.1|4156.1|4269.5|4269.5|4156.1|4156.1|0
1224712800000|2008-10-22 22:00:00|4087.5|4087.5|3974.4|3974.4|4087.5|4087.5|3973.2|3973.2|0
1224799200000|2008-10-23 22:00:00|3970.7|3970.7|3869.4|3869.4|4029.2|4029.2|3830|3830|0
1225062000000|2008-10-26 23:00:00|3874.5|3874.5|3809.2|3809.2|3874.5|3874.5|3761.1|3761.1|0
1225148400000|2008-10-27 23:00:00|3801.4|3801.4|3794.6|3794.6|3805|3805|3724.8|3724.8|0
1225234800000|2008-10-28 23:00:00|3835.3|3835.3|3845.6|3845.6|3976.2|3976.2|3817.4|3817.4|0
1225321200000|2008-10-29 23:00:00|3869.5|3869.5|4001.1|4001.1|4022.4|4022.4|3868.1|3868.1|0
1225407600000|2008-10-30 23:00:00|3992.6|3992.6|4018|4018|4018|4018|3938.2|3938.2|0
1225666800000|2008-11-02 23:00:00|4041.6|4041.6|4221.5|4221.5|4221.5|4221.5|4018|4018|0
1225753200000|2008-11-03 23:00:00|4198.2|4198.2|4215.1|4215.1|4226.8|4226.8|4135.9|4135.9|0
1225839600000|2008-11-04 23:00:00|4253.8|4253.8|4336.6|4336.6|4340.5|4340.5|4250.5|4250.5|0
1225926000000|2008-11-05 23:00:00|4281.7|4281.7|4149.7|4149.7|4283.1|4283.1|4144.9|4144.9|0
1226012400000|2008-11-06 23:00:00|4099.2|4099.2|4051.3|4051.3|4100.2|4100.2|3963.8|3963.8|0
1226271600000|2008-11-09 23:00:00|4066.9|4066.9|4107.8|4107.8|4159.8|4159.8|4066.9|4066.9|0
1226358000000|2008-11-10 23:00:00|4087.2|4087.2|3960.9|3960.9|4088.8|4088.8|3926.9|3926.9|0
1226444400000|2008-11-11 23:00:00|3944.8|3944.8|3927.3|3927.3|3966.7|3966.7|3892.7|3892.7|0
1226530800000|2008-11-12 23:00:00|3876.6|3876.6|3697.3|3697.3|3876.6|3876.6|3697.3|3697.3|0
1226617200000|2008-11-13 23:00:00|3745.4|3745.4|3748.1|3748.1|3858.4|3858.4|3745.4|3745.4|0
1226876400000|2008-11-16 23:00:00|3728.4|3728.4|3653|3653|3729.2|3729.2|3616.4|3616.4|0
1226962800000|2008-11-17 23:00:00|3635.3|3635.3|3523.2|3523.2|3664.3|3664.3|3506.2|3506.2|0
1227049200000|2008-11-18 23:00:00|3539|3539|3499.6|3499.6|3570.8|3570.8|3438.8|3438.8|0
1227135600000|2008-11-19 23:00:00|3463.8|3463.8|3352.9|3352.9|3463.8|3463.8|3340.3|3340.3|0
1227222000000|2008-11-20 23:00:00|3325.5|3325.5|3416.5|3416.5|3416.5|3416.5|3217.5|3217.5|0
1227481200000|2008-11-23 23:00:00|3431.7|3431.7|3425.1|3425.1|3441.5|3441.5|3362|3362|0
1227567600000|2008-11-24 23:00:00|3477.9|3477.9|3623.4|3623.4|3623.4|3623.4|3476.6|3476.6|0
1227654000000|2008-11-25 23:00:00|3617.3|3617.3|3540|3540|3621.7|3621.7|3536.8|3536.8|0
1227740400000|2008-11-26 23:00:00|3594.2|3594.2|3588|3588|3659.4|3659.4|3576.1|3576.1|0
1227826800000|2008-11-27 23:00:00|3604.6|3604.6|3742.5|3742.5|3742.5|3742.5|3604.6|3604.6|0
1228086000000|2008-11-30 23:00:00|3738.9|3738.9|3681.2|3681.2|3738.9|3738.9|3648.8|3648.8|0
1228172400000|2008-12-01 23:00:00|3630.9|3630.9|3528.2|3528.2|3630.9|3630.9|3528.2|3528.2|0
1228258800000|2008-12-02 23:00:00|3555.3|3555.3|3533.8|3533.8|3621.9|3621.9|3497|3497|0
1228345200000|2008-12-03 23:00:00|3553.4|3553.4|3532.4|3532.4|3610.8|3610.8|3522.4|3522.4|0
1228431600000|2008-12-04 23:00:00|3510.4|3510.4|3489.9|3489.9|3557.7|3557.7|3485.2|3485.2|0
1228690800000|2008-12-07 23:00:00|3506.8|3506.8|3631.6|3631.6|3647.7|3647.7|3505.8|3505.8|0
1228777200000|2008-12-08 23:00:00|3655.6|3655.6|3604.3|3604.3|3655.6|3655.6|3563.4|3563.4|0
1228863600000|2008-12-09 23:00:00|3609|3609|3640.7|3640.7|3653.9|3653.9|3557.6|3557.6|0
1228950000000|2008-12-10 23:00:00|3660.7|3660.7|3598|3598|3670.8|3670.8|3550.4|3550.4|0
1229036400000|2008-12-11 23:00:00|3586.5|3586.5|3510.4|3510.4|3586.5|3586.5|3474.1|3474.1|0
1229295600000|2008-12-14 23:00:00|3536|3536|3591.4|3591.4|3664.4|3664.4|3535.6|3535.6|0
1229382000000|2008-12-15 23:00:00|3589.3|3589.3|3556.2|3556.2|3589.3|3589.3|3507.7|3507.7|0
1229468400000|2008-12-16 23:00:00|3572.4|3572.4|3570.6|3570.6|3635.8|3635.8|3549.9|3549.9|0
1229554800000|2008-12-17 23:00:00|3578.2|3578.2|3581.2|3581.2|3581.2|3581.2|3516.8|3516.8|0
1229641200000|2008-12-18 23:00:00|3556.1|3556.1|3615.7|3615.7|3620.5|3620.5|3509.1|3509.1|0
1229900400000|2008-12-21 23:00:00|3620.1|3620.1|3557.4|3557.4|3627.7|3627.7|3552.3|3552.3|0
1229986800000|2008-12-22 23:00:00|3550.5|3550.5|3531.4|3531.4|3574.4|3574.4|3494.3|3494.3|0
1230073200000|2008-12-23 23:00:00|3534.6|3534.6|3582.2|3582.2|3599.3|3599.3|3529.1|3529.1|0
1230505200000|2008-12-28 23:00:00|3594.8|3594.8|3621.1|3621.1|3657.8|3657.8|3572.7|3572.7|0
1230591600000|2008-12-29 23:00:00|3624.5|3624.5|3654.2|3654.2|3672.5|3672.5|3597.9|3597.9|0
1230678000000|2008-12-30 23:00:00|3667|3667|3722.3|3722.3|3729.8|3729.8|3667|3667|0
1230850800000|2009-01-01 23:00:00|3723.9|3723.9|3713.8|3713.8|3767.5|3767.5|3674.8|3674.8|0
1231110000000|2009-01-04 23:00:00|3742.5|3742.5|3687|3687|3768.4|3768.4|3669.8|3669.8|0
1231196400000|2009-01-05 23:00:00|3692|3692|3742.7|3742.7|3762.2|3762.2|3692|3692|0
1231282800000|2009-01-06 23:00:00|3769.7|3769.7|3779.7|3779.7|3817.9|3817.9|3767.7|3767.7|0
1231369200000|2009-01-07 23:00:00|3746.2|3746.2|3694.3|3694.3|3746.7|3746.7|3662.6|3662.6|0
1231455600000|2009-01-08 23:00:00|3706.8|3706.8|3735.7|3735.7|3741|3741|3696|3696|0
1231714800000|2009-01-11 23:00:00|3722|3722|3683.3|3683.3|3722|3722|3655.8|3655.8|0
1231801200000|2009-01-12 23:00:00|3665.5|3665.5|3654.6|3654.6|3665.5|3665.5|3610.7|3610.7|0
1231887600000|2009-01-13 23:00:00|3664.7|3664.7|3687|3687|3690.8|3690.8|3641.1|3641.1|0
1231974000000|2009-01-14 23:00:00|3648|3648|3529.5|3529.5|3649.5|3649.5|3515.1|3515.1|0
1232060400000|2009-01-15 23:00:00|3550|3550|3550.9|3550.9|3576.7|3576.7|3541.6|3541.6|0
1232319600000|2009-01-18 23:00:00|3556|3556|3589.3|3589.3|3602|3602|3556|3556|0
1232406000000|2009-01-19 23:00:00|3563.5|3563.5|3476.6|3476.6|3563.5|3563.5|3441|3441|0
1232492400000|2009-01-20 23:00:00|3459.5|3459.5|3442.8|3442.8|3459.9|3459.9|3409.7|3409.7|0
1232578800000|2009-01-21 23:00:00|3457.2|3457.2|3486.8|3486.8|3492.2|3492.2|3445.7|3445.7|0
1232665200000|2009-01-22 23:00:00|3470.9|3470.9|3342.7|3342.7|3471.2|3471.2|3342.7|3342.7|0
1233010800000|2009-01-26 23:00:00|3376|3376|3444|3444|3445.8|3445.8|3374|3374|0
1233097200000|2009-01-27 23:00:00|3451.7|3451.7|3495.5|3495.5|3505.9|3505.9|3417.1|3417.1|0
1233183600000|2009-01-28 23:00:00|3525.2|3525.2|3526.2|3526.2|3564.1|3564.1|3506.6|3506.6|0
1233270000000|2009-01-29 23:00:00|3513.5|3513.5|3540.7|3540.7|3548.4|3548.4|3471.6|3471.6|0
1233529200000|2009-02-01 23:00:00|3519.4|3519.4|3497.4|3497.4|3523.2|3523.2|3480.5|3480.5|0
1233615600000|2009-02-02 23:00:00|3505.8|3505.8|3508.7|3508.7|3578.7|3578.7|3503.3|3503.3|0
1233702000000|2009-02-03 23:00:00|3503.2|3503.2|3437.9|3437.9|3514.2|3514.2|3428|3428|0
1233788400000|2009-02-04 23:00:00|3460.3|3460.3|3428.6|3428.6|3460.9|3460.9|3414.5|3414.5|0
1233874800000|2009-02-05 23:00:00|3441|3441|3469.9|3469.9|3493.2|3493.2|3441|3441|0
1234134000000|2009-02-08 23:00:00|3498.4|3498.4|3508.6|3508.6|3528.4|3528.4|3495.8|3495.8|0
1234220400000|2009-02-09 23:00:00|3515.9|3515.9|3488.7|3488.7|3523.8|3523.8|3462.9|3462.9|0
1234306800000|2009-02-10 23:00:00|3458.4|3458.4|3474.4|3474.4|3474.4|3474.4|3409.6|3409.6|0
1234393200000|2009-02-11 23:00:00|3475.8|3475.8|3514.3|3514.3|3553.7|3553.7|3474.4|3474.4|0
1234479600000|2009-02-12 23:00:00|3508|3508|3559.1|3559.1|3559.5|3559.5|3507.1|3507.1|0
1234738800000|2009-02-15 23:00:00|3548.8|3548.8|3516.9|3516.9|3548.8|3548.8|3499.7|3499.7|0
1234825200000|2009-02-16 23:00:00|3507.8|3507.8|3464.3|3464.3|3538.5|3538.5|3447.5|3447.5|0
1234911600000|2009-02-17 23:00:00|3435.3|3435.3|3413.2|3413.2|3437.6|3437.6|3368.1|3368.1|0
1234998000000|2009-02-18 23:00:00|3409.7|3409.7|3448.9|3448.9|3473.7|3473.7|3390.2|3390.2|0
1235084400000|2009-02-19 23:00:00|3449.6|3449.6|3402.4|3402.4|3450.6|3450.6|3381|3381|0
1235343600000|2009-02-22 23:00:00|3386.9|3386.9|3351.2|3351.2|3386.9|3386.9|3312.6|3312.6|0
1235430000000|2009-02-23 23:00:00|3332.6|3332.6|3331.6|3331.6|3337|3337|3296.2|3296.2|0
1235516400000|2009-02-24 23:00:00|3355.4|3355.4|3327.5|3327.5|3382.9|3382.9|3315.3|3315.3|0
1235602800000|2009-02-25 23:00:00|3329.5|3329.5|3345.5|3345.5|3366.7|3366.7|3320.7|3320.7|0
1235689200000|2009-02-26 23:00:00|3344.3|3344.3|3344.5|3344.5|3364.2|3364.2|3312.4|3312.4|0
1235948400000|2009-03-01 23:00:00|3329.4|3329.4|3250.1|3250.1|3330.4|3330.4|3233.9|3233.9|0
1236034800000|2009-03-02 23:00:00|3250.6|3250.6|3219.2|3219.2|3250.6|3250.6|3153.5|3153.5|0
1236121200000|2009-03-03 23:00:00|3208.2|3208.2|3166.4|3166.4|3211.2|3211.2|3142.5|3142.5|0
1236207600000|2009-03-04 23:00:00|3200.8|3200.8|3188.5|3188.5|3218.3|3218.3|3178.1|3178.1|0
1236294000000|2009-03-05 23:00:00|3169.6|3169.6|3145.5|3145.5|3170.8|3170.8|3124.3|3124.3|0
1236553200000|2009-03-08 23:00:00|3165.5|3165.5|3154.5|3154.5|3177.3|3177.3|3135.5|3135.5|0
1236639600000|2009-03-09 23:00:00|3148.5|3148.5|3184.5|3184.5|3184.5|3184.5|3120.8|3120.8|0
1236726000000|2009-03-10 23:00:00|3217|3217|3244.4|3244.4|3265.4|3265.4|3216.4|3216.4|0
1236812400000|2009-03-11 23:00:00|3254.4|3254.4|3235.5|3235.5|3272.7|3272.7|3225|3225|0
1236898800000|2009-03-12 23:00:00|3255.1|3255.1|3345.2|3345.2|3353.5|3353.5|3254.3|3254.3|0
1237158000000|2009-03-15 23:00:00|3345.8|3345.8|3348.4|3348.4|3376.4|3376.4|3339.9|3339.9|0
1237244400000|2009-03-16 23:00:00|3351.6|3351.6|3451.9|3451.9|3451.9|3451.9|3350.5|3350.5|0
1237330800000|2009-03-17 23:00:00|3453.6|3453.6|3446.3|3446.3|3487.5|3487.5|3435.6|3435.6|0
1237417200000|2009-03-18 23:00:00|3454.6|3454.6|3480.2|3480.2|3500.7|3500.7|3454.6|3454.6|0
1237503600000|2009-03-19 23:00:00|3499.1|3499.1|3465.8|3465.8|3499.2|3499.2|3464|3464|0
1237762800000|2009-03-22 23:00:00|3469.9|3469.9|3550.3|3550.3|3550.3|3550.3|3456.2|3456.2|0
1237849200000|2009-03-23 23:00:00|3579.3|3579.3|3580|3580|3646.2|3646.2|3574.9|3574.9|0
1237935600000|2009-03-24 23:00:00|3564|3564|3609.3|3609.3|3626.3|3626.3|3558.7|3558.7|0
1238022000000|2009-03-25 23:00:00|3610.9|3610.9|3646.6|3646.6|3666.3|3666.3|3603.7|3603.7|0
1238108400000|2009-03-26 23:00:00|3656.9|3656.9|3672.3|3672.3|3706.6|3706.6|3656.9|3656.9|0
1238364000000|2009-03-29 22:00:00|3658|3658|3604.4|3604.4|3658.9|3658.9|3592.8|3592.8|0
1238450400000|2009-03-30 22:00:00|3586.8|3586.8|3582.1|3582.1|3622.5|3622.5|3570.5|3570.5|0
1238536800000|2009-03-31 22:00:00|3583.6|3583.6|3579.7|3579.7|3598.7|3598.7|3550.9|3550.9|0
1238623200000|2009-04-01 22:00:00|3593.5|3593.5|3680.2|3680.2|3703.2|3703.2|3592.9|3592.9|0
1238709600000|2009-04-02 22:00:00|3704.6|3704.6|3735.6|3735.6|3750.1|3750.1|3704.6|3704.6|0
1238968800000|2009-04-05 22:00:00|3733.8|3733.8|3756.6|3756.6|3763.1|3763.1|3733.4|3733.4|0
1239055200000|2009-04-06 22:00:00|3742.6|3742.6|3706.3|3706.3|3743.1|3743.1|3704.5|3704.5|0
1239141600000|2009-04-07 22:00:00|3691.3|3691.3|3619.5|3619.5|3691.3|3691.3|3610.9|3610.9|0
1239228000000|2009-04-08 22:00:00|3626.8|3626.8|3671.6|3671.6|3675.2|3675.2|3626.1|3626.1|0
1239660000000|2009-04-13 22:00:00|3697|3697|3752.9|3752.9|3775.3|3775.3|3696.4|3696.4|0
1239746400000|2009-04-14 22:00:00|3746.1|3746.1|3747.5|3747.5|3763.3|3763.3|3734.4|3734.4|0
1239832800000|2009-04-15 22:00:00|3753.2|3753.2|3775.7|3775.7|3804.2|3804.2|3752.3|3752.3|0
1239919200000|2009-04-16 22:00:00|3785.6|3785.6|3776.7|3776.7|3851.2|3851.2|3776.7|3776.7|0
1240178400000|2009-04-19 22:00:00|3777.9|3777.9|3769|3769|3788|3788|3731.7|3731.7|0
1240264800000|2009-04-20 22:00:00|3740.3|3740.3|3677.4|3677.4|3740.3|3740.3|3661|3661|0
1240351200000|2009-04-21 22:00:00|3689.6|3689.6|3668.2|3668.2|3701.5|3701.5|3661.2|3661.2|0
1240437600000|2009-04-22 22:00:00|3677.1|3677.1|3743|3743|3745.4|3745.4|3675|3675|0
1240524000000|2009-04-23 22:00:00|3744.6|3744.6|3712.3|3712.3|3754.4|3754.4|3687|3687|0
1240783200000|2009-04-26 22:00:00|3725|3725|3731.6|3731.6|3780.8|3780.8|3680.6|3680.6|0
1240869600000|2009-04-27 22:00:00|3728.6|3728.6|3708.4|3708.4|3777.9|3777.9|3701.1|3701.1|0
1240956000000|2009-04-28 22:00:00|3694.6|3694.6|3695.3|3695.3|3723.9|3723.9|3679.8|3679.8|0
1241042400000|2009-04-29 22:00:00|3713.9|3713.9|3780.5|3780.5|3799.3|3799.3|3713.4|3713.4|0
1241128800000|2009-04-30 22:00:00|3771.4|3771.4|3769.6|3769.6|3784|3784|3754.2|3754.2|0
1241388000000|2009-05-03 22:00:00|3781.5|3781.5|3883|3883|3883|3883|3781.5|3781.5|0
1241474400000|2009-05-04 22:00:00|3902.6|3902.6|3890.4|3890.4|3943.4|3943.4|3880.6|3880.6|0
1241560800000|2009-05-05 22:00:00|3890.2|3890.2|3867.1|3867.1|3907.8|3907.8|3851.9|3851.9|0
1241647200000|2009-05-06 22:00:00|3890.6|3890.6|3938.7|3938.7|3954.2|3954.2|3890.1|3890.1|0
1241733600000|2009-05-07 22:00:00|3919|3919|3941.7|3941.7|3943.2|3943.2|3906.6|3906.6|0
1241992800000|2009-05-10 22:00:00|3943.2|3943.2|3926|3926|3960.4|3960.4|3901.4|3901.4|0
1242079200000|2009-05-11 22:00:00|3914.2|3914.2|3877.2|3877.2|3914.2|3914.2|3856.1|3856.1|0
1242165600000|2009-05-12 22:00:00|3877.7|3877.7|3856.1|3856.1|3894.4|3894.4|3838.6|3838.6|0
1242252000000|2009-05-13 22:00:00|3823.1|3823.1|3723.4|3723.4|3823.4|3823.4|3722.7|3722.7|0
1242338400000|2009-05-14 22:00:00|3743.4|3743.4|3773.2|3773.2|3791.7|3791.7|3741.9|3741.9|0
1242597600000|2009-05-17 22:00:00|3763.8|3763.8|3735.6|3735.6|3763.8|3763.8|3714.9|3714.9|0
1242684000000|2009-05-18 22:00:00|3759.1|3759.1|3817.3|3817.3|3821.2|3821.2|3758.4|3758.4|0
1242770400000|2009-05-19 22:00:00|3826.1|3826.1|3824.6|3824.6|3831.5|3831.5|3791.5|3791.5|0
1242856800000|2009-05-20 22:00:00|3824.8|3824.8|3813.9|3813.9|3830.3|3830.3|3792.2|3792.2|0
1242943200000|2009-05-21 22:00:00|3795.5|3795.5|3761.6|3761.6|3796.2|3796.2|3751.8|3751.8|0
1243202400000|2009-05-24 22:00:00|3763.7|3763.7|3737.9|3737.9|3784.5|3784.5|3722|3722|0
1243288800000|2009-05-25 22:00:00|3736.2|3736.2|3788.4|3788.4|3788.4|3788.4|3723.1|3723.1|0
1243375200000|2009-05-26 22:00:00|3798.9|3798.9|3801.1|3801.1|3836.9|3836.9|3798.5|3798.5|0
1243461600000|2009-05-27 22:00:00|3782.5|3782.5|3755.7|3755.7|3783.2|3783.2|3737.3|3737.3|0
1243548000000|2009-05-28 22:00:00|3774.2|3774.2|3818|3818|3822.8|3822.8|3771.2|3771.2|0
1243807200000|2009-05-31 22:00:00|3826.4|3826.4|3894.4|3894.4|3895|3895|3810.2|3810.2|0
1243893600000|2009-06-01 22:00:00|3912.2|3912.2|3955.3|3955.3|3966.6|3966.6|3912.2|3912.2|0
1243980000000|2009-06-02 22:00:00|3951.5|3951.5|4017.2|4017.2|4017.2|4017.2|3945.9|3945.9|0
1244066400000|2009-06-03 22:00:00|3993.3|3993.3|3934.6|3934.6|3995|3995|3926.4|3926.4|0
1244152800000|2009-06-04 22:00:00|3937.8|3937.8|3971.2|3971.2|4021.3|4021.3|3937.8|3937.8|0
1244498400000|2009-06-08 22:00:00|3959.2|3959.2|3934.9|3934.9|3995.9|3995.9|3934.9|3934.9|0
1244584800000|2009-06-09 22:00:00|3952.4|3952.4|4024.4|4024.4|4024.4|4024.4|3951.4|3951.4|0
1244671200000|2009-06-10 22:00:00|4021.5|4021.5|4047.2|4047.2|4053|4053|4019.2|4019.2|0
1244757600000|2009-06-11 22:00:00|4044.9|4044.9|4062.2|4062.2|4079.4|4079.4|4037.5|4037.5|0
1245016800000|2009-06-14 22:00:00|4048.8|4048.8|4031.7|4031.7|4058.8|4058.8|4031.7|4031.7|0
1245103200000|2009-06-15 22:00:00|4014.4|4014.4|3962.5|3962.5|4016.1|4016.1|3953.6|3953.6|0
1245189600000|2009-06-16 22:00:00|3943.8|3943.8|3904.1|3904.1|3943.9|3943.9|3874.8|3874.8|0
1245276000000|2009-06-17 22:00:00|3896.1|3896.1|3892.1|3892.1|3921.4|3921.4|3871.5|3871.5|0
1245362400000|2009-06-18 22:00:00|3899.6|3899.6|3899.6|3899.6|3933.8|3933.8|3899|3899|0
1245621600000|2009-06-21 22:00:00|3908.9|3908.9|3918.2|3918.2|3931.2|3931.2|3897.6|3897.6|0
1245708000000|2009-06-22 22:00:00|3887.8|3887.8|3796.9|3796.9|3887.8|3887.8|3791.5|3791.5|0
1245794400000|2009-06-23 22:00:00|3802.2|3802.2|3807|3807|3811.9|3811.9|3767.9|3767.9|0
1245880800000|2009-06-24 22:00:00|3814.7|3814.7|3856|3856|3857.5|3857.5|3812|3812|0
1245967200000|2009-06-25 22:00:00|3863.6|3863.6|3903.8|3903.8|3915.6|3915.6|3863.6|3863.6|0
1246226400000|2009-06-28 22:00:00|3899.4|3899.4|3886.9|3886.9|3926.7|3926.7|3882.6|3882.6|0
1246312800000|2009-06-29 22:00:00|3900|3900|3954.9|3954.9|3955.5|3955.5|3899.9|3899.9|0
1246399200000|2009-06-30 22:00:00|3939.5|3939.5|3874|3874|3939.5|3939.5|3859.3|3859.3|0
1246485600000|2009-07-01 22:00:00|3887.7|3887.7|3877.3|3877.3|3910.2|3910.2|3872.8|3872.8|0
1246572000000|2009-07-02 22:00:00|3859.2|3859.2|3828.2|3828.2|3859.2|3859.2|3804.1|3804.1|0
1246831200000|2009-07-05 22:00:00|3821|3821|3783.7|3783.7|3821.4|3821.4|3767.8|3767.8|0
1246917600000|2009-07-06 22:00:00|3776.8|3776.8|3766.9|3766.9|3786.7|3786.7|3761.7|3761.7|0
1247004000000|2009-07-07 22:00:00|3750.3|3750.3|3767.9|3767.9|3767.9|3767.9|3709.2|3709.2|0
1247090400000|2009-07-08 22:00:00|3766|3766|3763.3|3763.3|3769.9|3769.9|3742|3742|0
1247176800000|2009-07-09 22:00:00|3763.4|3763.4|3794.1|3794.1|3796.7|3796.7|3763.3|3763.3|0
1247436000000|2009-07-12 22:00:00|3790.3|3790.3|3737.5|3737.5|3792.5|3792.5|3735.6|3735.6|0
1247522400000|2009-07-13 22:00:00|3758.2|3758.2|3867.1|3867.1|3867.1|3867.1|3758.2|3758.2|0
1247608800000|2009-07-14 22:00:00|3870.8|3870.8|3924.5|3924.5|3930.2|3930.2|3870.6|3870.6|0
1247695200000|2009-07-15 22:00:00|3945.2|3945.2|3995.6|3995.6|4022.3|4022.3|3943.7|3943.7|0
1247781600000|2009-07-16 22:00:00|4002|4002|4000.8|4000.8|4026.7|4026.7|3989.4|3989.4|0
1248040800000|2009-07-19 22:00:00|4006.8|4006.8|4050.3|4050.3|4066.9|4066.9|4006.8|4006.8|0
1248127200000|2009-07-20 22:00:00|4060|4060|4050.7|4050.7|4083.6|4083.6|4043.7|4043.7|0
1248213600000|2009-07-21 22:00:00|4055.1|4055.1|4068.5|4068.5|4074.6|4074.6|4046.2|4046.2|0
1248300000000|2009-07-22 22:00:00|4058.9|4058.9|4064.1|4064.1|4069.9|4069.9|4047.3|4047.3|0
1248386400000|2009-07-23 22:00:00|4081.3|4081.3|4089.8|4089.8|4122.1|4122.1|4081.3|4081.3|0
1248645600000|2009-07-26 22:00:00|4097.5|4097.5|4139.6|4139.6|4153.8|4153.8|4097.5|4097.5|0
1248732000000|2009-07-27 22:00:00|4140|4140|4169.5|4169.5|4177.9|4177.9|4138.7|4138.7|0
1248818400000|2009-07-28 22:00:00|4156.3|4156.3|4142.8|4142.8|4180.5|4180.5|4142.4|4142.4|0
1248904800000|2009-07-29 22:00:00|4142.8|4142.8|4190.5|4190.5|4201.8|4201.8|4134.3|4134.3|0
1248991200000|2009-07-30 22:00:00|4190.5|4190.5|4244|4244|4247.9|4247.9|4190.4|4190.4|0
1249250400000|2009-08-02 22:00:00|4245.9|4245.9|4263.4|4263.4|4282.9|4282.9|4245.9|4245.9|0
1249336800000|2009-08-03 22:00:00|4291.3|4291.3|4309.3|4309.3|4340|4340|4291.3|4291.3|0
1249423200000|2009-08-04 22:00:00|4320.6|4320.6|4264.5|4264.5|4320.6|4320.6|4264.5|4264.5|0
1249509600000|2009-08-05 22:00:00|4272.4|4272.4|4326.3|4326.3|4327.6|4327.6|4271.8|4271.8|0
1249596000000|2009-08-06 22:00:00|4314.9|4314.9|4299.4|4299.4|4314.9|4314.9|4275.3|4275.3|0
1249855200000|2009-08-09 22:00:00|4311.9|4311.9|4304.1|4304.1|4347.9|4347.9|4300|4300|0
1249941600000|2009-08-10 22:00:00|4298|4298|4332|4332|4332.9|4332.9|4279|4279|0
1250028000000|2009-08-11 22:00:00|4320.7|4320.7|4343.1|4343.1|4351.7|4351.7|4294.5|4294.5|0
1250114400000|2009-08-12 22:00:00|4351.6|4351.6|4435.9|4435.9|4435.9|4435.9|4351.6|4351.6|0
1250200800000|2009-08-13 22:00:00|4447.7|4447.7|4461|4461|4509.5|4509.5|4445.4|4445.4|0
1250460000000|2009-08-16 22:00:00|4451|4451|4388.4|4388.4|4451|4451|4388.4|4388.4|0
1250546400000|2009-08-17 22:00:00|4375.7|4375.7|4381.6|4381.6|4398|4398|4352.1|4352.1|0
1250632800000|2009-08-18 22:00:00|4392.8|4392.8|4373.8|4373.8|4437.2|4437.2|4367.9|4367.9|0
1250719200000|2009-08-19 22:00:00|4397.9|4397.9|4377.5|4377.5|4425.1|4425.1|4367.1|4367.1|0
1251064800000|2009-08-23 22:00:00|4291.6|4291.6|4426.1|4426.1|4426.1|4426.1|4290.6|4290.6|0
1251151200000|2009-08-24 22:00:00|4422.1|4422.1|4405.8|4405.8|4432.9|4432.9|4389.9|4389.9|0
1251237600000|2009-08-25 22:00:00|4406.9|4406.9|4454.5|4454.5|4468.9|4468.9|4406.9|4406.9|0
1251324000000|2009-08-26 22:00:00|4450|4450|4450.8|4450.8|4461.3|4461.3|4424.9|4424.9|0
1251410400000|2009-08-27 22:00:00|4460.4|4460.4|4489.6|4489.6|4492.6|4492.6|4459.8|4459.8|0
1251669600000|2009-08-30 22:00:00|4485.7|4485.7|4479.1|4479.1|4537.2|4537.2|4471.5|4471.5|0
1251756000000|2009-08-31 22:00:00|4476.6|4476.6|4514.6|4514.6|4523.7|4523.7|4466|4466|0
1251842400000|2009-09-01 22:00:00|4491.6|4491.6|4438.2|4438.2|4491.6|4491.6|4412|4412|0
1251928800000|2009-09-02 22:00:00|4433.2|4433.2|4429.6|4429.6|4446.7|4446.7|4410|4410|0
1252015200000|2009-09-03 22:00:00|4442.4|4442.4|4435.5|4435.5|4477|4477|4434|4434|0
1252274400000|2009-09-06 22:00:00|4443.1|4443.1|4454.4|4454.4|4467.6|4467.6|4441|4441|0
1252360800000|2009-09-07 22:00:00|4461.1|4461.1|4523.8|4523.8|4527|4527|4461.1|4461.1|0
1252447200000|2009-09-08 22:00:00|4532.2|4532.2|4522.2|4522.2|4554.7|4554.7|4504.2|4504.2|0
1252533600000|2009-09-09 22:00:00|4523.3|4523.3|4570.8|4570.8|4577.3|4577.3|4523.3|4523.3|0
1252620000000|2009-09-10 22:00:00|4570.8|4570.8|4596.1|4596.1|4608.6|4608.6|4570.8|4570.8|0
1252879200000|2009-09-13 22:00:00|4595.7|4595.7|4531.1|4531.1|4595.7|4595.7|4518.8|4518.8|0
1252965600000|2009-09-14 22:00:00|4541.7|4541.7|4540.3|4540.3|4585.2|4585.2|4526.9|4526.9|0
1253052000000|2009-09-15 22:00:00|4552.7|4552.7|4650.4|4650.4|4651.2|4651.2|4551.8|4551.8|0
1253138400000|2009-09-16 22:00:00|4662.2|4662.2|4714.9|4714.9|4749.7|4749.7|4662.2|4662.2|0
1253224800000|2009-09-17 22:00:00|4702.5|4702.5|4693.2|4693.2|4702.8|4702.8|4658.5|4658.5|0
1253484000000|2009-09-20 22:00:00|4687.4|4687.4|4677.4|4677.4|4701.7|4701.7|4665.9|4665.9|0
1253570400000|2009-09-21 22:00:00|4672|4672|4663.7|4663.7|4683.6|4683.6|4656.1|4656.1|0
1253656800000|2009-09-22 22:00:00|4675.6|4675.6|4734.1|4734.1|4735.6|4735.6|4675.6|4675.6|0
1253743200000|2009-09-23 22:00:00|4719.9|4719.9|4701.2|4701.2|4726.5|4726.5|4692.3|4692.3|0
1253829600000|2009-09-24 22:00:00|4686.2|4686.2|4713.3|4713.3|4727|4727|4639.4|4639.4|0
1254088800000|2009-09-27 22:00:00|4703.8|4703.8|4677.4|4677.4|4705.5|4705.5|4645|4645|0
1254175200000|2009-09-28 22:00:00|4696.8|4696.8|4753.1|4753.1|4767.9|4767.9|4696.8|4696.8|0
1254261600000|2009-09-29 22:00:00|4746.7|4746.7|4743.6|4743.6|4767.8|4767.8|4730|4730|0
1254348000000|2009-09-30 22:00:00|4738.8|4738.8|4701.1|4701.1|4757.7|4757.7|4696.9|4696.9|0
1254434400000|2009-10-01 22:00:00|4671.6|4671.6|4601.7|4601.7|4671.6|4671.6|4601.5|4601.5|0
1254693600000|2009-10-04 22:00:00|4601.3|4601.3|4573.3|4573.3|4618.3|4618.3|4573.3|4573.3|0
1254780000000|2009-10-05 22:00:00|4589.3|4589.3|4591.6|4591.6|4641.3|4641.3|4582.9|4582.9|0
1254866400000|2009-10-06 22:00:00|4613|4613|4695.7|4695.7|4708.3|4708.3|4612.8|4612.8|0
1254952800000|2009-10-07 22:00:00|4698.5|4698.5|4768.6|4768.6|4780|4780|4687.9|4687.9|0
1255039200000|2009-10-08 22:00:00|4780.3|4780.3|4752.9|4752.9|4803.5|4803.5|4749.6|4749.6|0
1255298400000|2009-10-11 22:00:00|4761.2|4761.2|4739.8|4739.8|4786.3|4786.3|4736.9|4736.9|0
1255384800000|2009-10-12 22:00:00|4743.9|4743.9|4785.7|4785.7|4797.2|4797.2|4743.9|4743.9|0
1255471200000|2009-10-13 22:00:00|4782.1|4782.1|4831.1|4831.1|4840.1|4840.1|4781.1|4781.1|0
1255557600000|2009-10-14 22:00:00|4845.4|4845.4|4859.9|4859.9|4895.3|4895.3|4845.4|4845.4|0
1255644000000|2009-10-15 22:00:00|4858.9|4858.9|4836.4|4836.4|4877.1|4877.1|4834.5|4834.5|0
1255903200000|2009-10-18 22:00:00|4830.4|4830.4|4792.8|4792.8|4830.4|4830.4|4772.1|4772.1|0
1255989600000|2009-10-19 22:00:00|4808.7|4808.7|4846.2|4846.2|4871.3|4871.3|4808.3|4808.3|0
1256076000000|2009-10-20 22:00:00|4837.9|4837.9|4838.6|4838.6|4842.4|4842.4|4819.2|4819.2|0
1256162400000|2009-10-21 22:00:00|4830.5|4830.5|4812.8|4812.8|4844.9|4844.9|4809.2|4809.2|0
1256248800000|2009-10-22 22:00:00|4826.5|4826.5|4859.4|4859.4|4868|4868|4826.5|4826.5|0
1256511600000|2009-10-25 23:00:00|4845.8|4845.8|4830.3|4830.3|4848.8|4848.8|4811.6|4811.6|0
1256598000000|2009-10-26 23:00:00|4813.7|4813.7|4753.5|4753.5|4813.7|4813.7|4751.4|4751.4|0
1256684400000|2009-10-27 23:00:00|4751.2|4751.2|4685.1|4685.1|4764.2|4764.2|4682.7|4682.7|0
1256770800000|2009-10-28 23:00:00|4653.2|4653.2|4574.7|4574.7|4654|4654|4562.5|4562.5|0
1256857200000|2009-10-29 23:00:00|4602.7|4602.7|4643.2|4643.2|4673.6|4673.6|4602.7|4602.7|0
1257116400000|2009-11-01 23:00:00|4611|4611|4540.4|4540.4|4611.3|4611.3|4517.6|4517.6|0
1257202800000|2009-11-02 23:00:00|4548.3|4548.3|4531.5|4531.5|4579.2|4579.2|4517.6|4517.6|0
1257289200000|2009-11-03 23:00:00|4533.9|4533.9|4540.1|4540.1|4559.5|4559.5|4518|4518|0
1257375600000|2009-11-04 23:00:00|4536.5|4536.5|4508|4508|4558.7|4558.7|4502.5|4502.5|0
1257462000000|2009-11-05 23:00:00|4528|4528|4594|4594|4594|4594|4527.5|4527.5|0
1257721200000|2009-11-08 23:00:00|4596.8|4596.8|4674.9|4674.9|4680.3|4680.3|4596.5|4596.5|0
1257807600000|2009-11-09 23:00:00|4696.5|4696.5|4733.6|4733.6|4756.8|4756.8|4695.6|4695.6|0
1257894000000|2009-11-10 23:00:00|4736.7|4736.7|4757|4757|4768|4768|4734.5|4734.5|0
1257980400000|2009-11-11 23:00:00|4760.9|4760.9|4747.9|4747.9|4796.6|4796.6|4746.4|4746.4|0
1258066800000|2009-11-12 23:00:00|4732.6|4732.6|4706.4|4706.4|4732.6|4732.6|4690.9|4690.9|0
1258326000000|2009-11-15 23:00:00|4715.9|4715.9|4755.2|4755.2|4760.5|4760.5|4715.9|4715.9|0
1258412400000|2009-11-16 23:00:00|4768.2|4768.2|4729.4|4729.4|4799|4799|4729.4|4729.4|0
1258498800000|2009-11-17 23:00:00|4737|4737|4739|4739|4780.4|4780.4|4733.8|4733.8|0
1258585200000|2009-11-18 23:00:00|4744.3|4744.3|4749.2|4749.2|4761.3|4761.3|4728.9|4728.9|0
1258671600000|2009-11-19 23:00:00|4734|4734|4685.763|4685.763|4734|4734|4673.2|4673.2|0
1258930800000|2009-11-22 23:00:00|4688.8|4688.8|4717.039|4717.039|4725.4|4725.4|4681.1|4681.1|0
1259017200000|2009-11-23 23:00:00|4724.4|4724.4|4685.047|4685.047|4763.9|4763.9|4685|4685|0
1259103600000|2009-11-24 23:00:00|4691|4691|4722.229|4722.229|4722.9|4722.9|4673.2|4673.2|0
1259190000000|2009-11-25 23:00:00|4731.3|4731.3|4708.646|4708.646|4751.3|4751.3|4698.2|4698.2|0
1259276400000|2009-11-26 23:00:00|4674.1|4674.1|4572.067|4572.067|4674.1|4674.1|4562.7|4562.7|0
1259535600000|2009-11-29 23:00:00|4592.8|4592.8|4701.35|4701.35|4707.9|4707.9|4592.8|4592.8|0
1259622000000|2009-11-30 23:00:00|4696.9|4696.9|4719|4719|4719|4719|4675.4|4675.4|0
1259708400000|2009-12-01 23:00:00|4733|4733|4762.363|4762.363|4795.2|4795.2|4732.9|4732.9|0
1259794800000|2009-12-02 23:00:00|4764.5|4764.5|4774.594|4774.594|4787|4787|4754.4|4754.4|0
1259881200000|2009-12-03 23:00:00|4760.4|4760.4|4702.217|4702.217|4760.6|4760.6|4687.6|4687.6|0
1260140400000|2009-12-06 23:00:00|4707.4|4707.4|4676.46|4676.46|4723.1|4723.1|4651.1|4651.1|0
1260226800000|2009-12-07 23:00:00|4676.5|4676.5|4670.646|4670.646|4697.2|4697.2|4655.6|4655.6|0
1260313200000|2009-12-08 23:00:00|4662.9|4662.9|4637.893|4637.893|4662.9|4662.9|4596.2|4596.2|0
1260399600000|2009-12-09 23:00:00|4637.3|4637.3|4606.664|4606.664|4652.4|4652.4|4596.6|4596.6|0
1260486000000|2009-12-10 23:00:00|4611.8|4611.8|4635.227|4635.227|4646|4646|4611.8|4611.8|0
1260745200000|2009-12-13 23:00:00|4635.6|4635.6|4654.004|4654.004|4654|4654|4608.3|4608.3|0
1260831600000|2009-12-14 23:00:00|4660|4660|4673.492|4673.492|4691.1|4691.1|4658.6|4658.6|0
1260918000000|2009-12-15 23:00:00|4671|4671|4661.914|4661.914|4689.1|4689.1|4656.1|4656.1|0
1261004400000|2009-12-16 23:00:00|4674|4674|4670.269|4670.269|4703.1|4703.1|4649.2|4649.2|0
1261090800000|2009-12-17 23:00:00|4653.5|4653.5|4650.521|4650.521|4657.3|4657.3|4604.7|4604.7|0
1261350000000|2009-12-20 23:00:00|4660.4|4660.4|4635.13|4635.13|4693.5|4693.5|4635.1|4635.1|0
1261436400000|2009-12-21 23:00:00|4643.7|4643.7|4704.247|4704.247|4704.2|4704.2|4643.7|4643.7|0
1261522800000|2009-12-22 23:00:00|4704.5|4704.5|4739.344|4739.344|4742.6|4742.6|4694.9|4694.9|0
1261609200000|2009-12-23 23:00:00|4749.3|4749.3|4790.852|4790.852|4790.9|4790.9|4749.3|4749.3|0
1262041200000|2009-12-28 23:00:00|4796.5|4796.5|4845.107|4845.107|4858|4858|4796.5|4796.5|0
1262127600000|2009-12-29 23:00:00|4844.4|4844.4|4833.317|4833.317|4867.8|4867.8|4833.3|4833.3|0
1262214000000|2009-12-30 23:00:00|4842.1|4842.1|4870.642|4870.642|4873.6|4873.6|4842.1|4842.1|0
1262559600000|2010-01-03 23:00:00|4864.9|4864.9|4876.254|4876.254|4888.7|4888.7|4862.3|4862.3|0
1262646000000|2010-01-04 23:00:00|4887.3|4887.3|4924.265|4924.265|4930.7|4930.7|4887.3|4887.3|0
1262732400000|2010-01-05 23:00:00|4927.7|4927.7|4921.397|4921.397|4938.5|4938.5|4915.3|4915.3|0
1262818800000|2010-01-06 23:00:00|4922.8|4922.8|4899.402|4899.402|4938.1|4938.1|4898.9|4898.9|0
1262905200000|2010-01-07 23:00:00|4900.3|4900.3|4912.131|4912.131|4937.9|4937.9|4900.3|4900.3|0
1263164400000|2010-01-10 23:00:00|4921.9|4921.9|4950.661|4950.661|4955.1|4955.1|4921.7|4921.7|0
1263250800000|2010-01-11 23:00:00|4938.6|4938.6|4899.523|4899.523|4940|4940|4893.1|4893.1|0
1263337200000|2010-01-12 23:00:00|4886.3|4886.3|4868.131|4868.131|4887|4887|4852.9|4852.9|0
1263423600000|2010-01-13 23:00:00|4876|4876|4898.038|4898.038|4920.5|4920.5|4875.1|4875.1|0
1263510000000|2010-01-14 23:00:00|4896.5|4896.5|4899.591|4899.591|4905.4|4905.4|4857.8|4857.8|0
1263769200000|2010-01-17 23:00:00|4890.6|4890.6|4911.066|4911.066|4917.1|4917.1|4865.6|4865.6|0
1263855600000|2010-01-18 23:00:00|4914.9|4914.9|4861.232|4861.232|4930|4930|4861.2|4861.2|0
1263942000000|2010-01-19 23:00:00|4874.7|4874.7|4868.191|4868.191|4905.8|4905.8|4865.6|4865.6|0
1264028400000|2010-01-20 23:00:00|4854.2|4854.2|4827.16|4827.16|4854.9|4854.9|4822.2|4822.2|0
1264114800000|2010-01-21 23:00:00|4793.9|4793.9|4750.613|4750.613|4793.9|4793.9|4716|4716|0
1264374000000|2010-01-24 23:00:00|4725.7|4725.7|4717.856|4717.856|4726.6|4726.6|4679.9|4679.9|0
1264546800000|2010-01-26 23:00:00|4705.9|4705.9|4644.635|4644.635|4707.4|4707.4|4628.6|4628.6|0
1264633200000|2010-01-27 23:00:00|4653.3|4653.3|4673.262|4673.262|4676.1|4676.1|4642.6|4642.6|0
1264719600000|2010-01-28 23:00:00|4656.6|4656.6|4569.619|4569.619|4656.7|4656.7|4566.7|4566.7|0
1264978800000|2010-01-31 23:00:00|4569.9|4569.9|4524.141|4524.141|4588.5|4588.5|4524.1|4524.1|0
1265065200000|2010-02-01 23:00:00|4550.5|4550.5|4605.333|4605.333|4605.4|4605.4|4548.7|4548.7|0
1265151600000|2010-02-02 23:00:00|4631|4631|4647.889|4647.889|4656.9|4656.9|4619|4619|0
1265238000000|2010-02-03 23:00:00|4638.4|4638.4|4621.598|4621.598|4640|4640|4598.3|4598.3|0
1265324400000|2010-02-04 23:00:00|4581.5|4581.5|4514.062|4514.062|4584.4|4584.4|4488.4|4488.4|0
1265583600000|2010-02-07 23:00:00|4521.7|4521.7|4521.355|4521.355|4551|4551|4515.6|4515.6|0
1265670000000|2010-02-08 23:00:00|4513.3|4513.3|4505.066|4505.066|4513.4|4513.4|4464.9|4464.9|0
1265756400000|2010-02-09 23:00:00|4534|4534|4513.417|4513.417|4570.7|4570.7|4498.9|4498.9|0
1265842800000|2010-02-10 23:00:00|4512.1|4512.1|4554.299|4554.299|4565.3|4565.3|4510.9|4510.9|0
1265929200000|2010-02-11 23:00:00|4566.1|4566.1|4562.092|4562.092|4593.3|4593.3|4545|4545|0
1266188400000|2010-02-14 23:00:00|4558.5|4558.5|4545.45|4545.45|4568.7|4568.7|4537.9|4537.9|0
1266274800000|2010-02-15 23:00:00|4550.4|4550.4|4567.755|4567.755|4598.2|4598.2|4550.4|4550.4|0
1266361200000|2010-02-16 23:00:00|4586.2|4586.2|4667.859|4667.859|4672.9|4672.9|4585.4|4585.4|0
1266447600000|2010-02-17 23:00:00|4672.7|4672.7|4654.914|4654.914|4673.1|4673.1|4633.4|4633.4|0
1266534000000|2010-02-18 23:00:00|4662.5|4662.5|4635.064|4635.064|4672.2|4672.2|4609.6|4609.6|0
1266793200000|2010-02-21 23:00:00|4654.7|4654.7|4717.532|4717.532|4717.5|4717.5|4654.7|4654.7|0
1266879600000|2010-02-22 23:00:00|4705.6|4705.6|4718.314|4718.314|4718.3|4718.3|4688.2|4688.2|0
1266966000000|2010-02-23 23:00:00|4702.4|4702.4|4648.515|4648.515|4702.4|4702.4|4641|4641|0
1267052400000|2010-02-24 23:00:00|4656.4|4656.4|4594.065|4594.065|4689.9|4689.9|4589.9|4589.9|0
1267138800000|2010-02-25 23:00:00|4607.2|4607.2|4637.717|4637.717|4637.7|4637.7|4593.3|4593.3|0
1267398000000|2010-02-28 23:00:00|4633.1|4633.1|4686.532|4686.532|4686.5|4686.5|4633.1|4633.1|0
1267484400000|2010-03-01 23:00:00|4694.4|4694.4|4701.919|4701.919|4716.2|4716.2|4683.5|4683.5|0
1267570800000|2010-03-02 23:00:00|4708.8|4708.8|4735.667|4735.667|4745.7|4745.7|4706.3|4706.3|0
1267657200000|2010-03-03 23:00:00|4743.2|4743.2|4750.501|4750.501|4750.7|4750.7|4724.8|4724.8|0
1267743600000|2010-03-04 23:00:00|4753.4|4753.4|4767.239|4767.239|4780.4|4780.4|4750.2|4750.2|0
1268002800000|2010-03-07 23:00:00|4787.8|4787.8|4807.858|4807.858|4828.5|4828.5|4787.8|4787.8|0
1268089200000|2010-03-08 23:00:00|4806.1|4806.1|4820.096|4820.096|4828.1|4828.1|4791.1|4791.1|0
1268175600000|2010-03-09 23:00:00|4818.6|4818.6|4819.956|4819.956|4837.6|4837.6|4804.3|4804.3|0
1268262000000|2010-03-10 23:00:00|4821.4|4821.4|4814.199|4814.199|4840.1|4840.1|4805.4|4805.4|0
1268348400000|2010-03-11 23:00:00|4814.3|4814.3|4818.121|4818.121|4835.9|4835.9|4812.2|4812.2|0
1268607600000|2010-03-14 23:00:00|4820.6|4820.6|4784.085|4784.085|4836|4836|4784.1|4784.1|0
1268694000000|2010-03-15 23:00:00|4785.6|4785.6|4797.249|4797.249|4806.4|4806.4|4781.1|4781.1|0
1268780400000|2010-03-16 23:00:00|4806|4806|4853.169|4853.169|4853.2|4853.2|4806|4806|0
1268866800000|2010-03-17 23:00:00|4860.6|4860.6|4863.113|4863.113|4874.4|4874.4|4846.8|4846.8|0
1268953200000|2010-03-18 23:00:00|4862.6|4862.6|4872.233|4872.233|4875.8|4875.8|4854.6|4854.6|0
1269212400000|2010-03-21 23:00:00|4857.2|4857.2|4830.203|4830.203|4857.5|4857.5|4826.9|4826.9|0
1269298800000|2010-03-22 23:00:00|4839.6|4839.6|4874.751|4874.751|4882.4|4882.4|4839.2|4839.2|0
1269385200000|2010-03-23 23:00:00|4885.4|4885.4|4891.541|4891.541|4911.1|4911.1|4885.4|4885.4|0
1269471600000|2010-03-24 23:00:00|4883|4883|4885.39|4885.39|4890.8|4890.8|4871.9|4871.9|0
1269558000000|2010-03-25 23:00:00|4878.6|4878.6|4896.893|4896.893|4896.9|4896.9|4834.8|4834.8|0
1269813600000|2010-03-28 22:00:00|4902.5|4902.5|4897.271|4897.271|4912|4912|4890.4|4890.4|0
1269900000000|2010-03-29 22:00:00|4908.3|4908.3|4916.79|4916.79|4924.2|4924.2|4904.4|4904.4|0
1269986400000|2010-03-30 22:00:00|4911.6|4911.6|4875.516|4875.516|4928.9|4928.9|4875.5|4875.5|0
1270072800000|2010-03-31 22:00:00|4880|4880|4907.736|4907.736|4907.7|4907.7|4879.5|4879.5|0
1270504800000|2010-04-05 22:00:00|4924.7|4924.7|4953.704|4953.704|4956.6|4956.6|4924.7|4924.7|0
1270591200000|2010-04-06 22:00:00|4953.8|4953.8|4960.91|4960.91|4971.3|4971.3|4953.6|4953.6|0
1270677600000|2010-04-07 22:00:00|4944.3|4944.3|4937.91|4937.91|4944.9|4944.9|4930.8|4930.8|0
1270764000000|2010-04-08 22:00:00|4943.7|4943.7|4948.092|4948.092|4958.4|4958.4|4940.8|4940.8|0
1271023200000|2010-04-11 22:00:00|4957.5|4957.5|4984.268|4984.268|4986.1|4986.1|4957.5|4957.5|0
1271109600000|2010-04-12 22:00:00|4978.6|4978.6|4951.62|4951.62|4978.6|4978.6|4944.5|4944.5|0
1271196000000|2010-04-13 22:00:00|4958.3|4958.3|4994.662|4994.662|4996.8|4996.8|4957.6|4957.6|0
1271282400000|2010-04-14 22:00:00|5003.3|5003.3|5001.929|5001.929|5025.1|5025.1|5000.8|5000.8|0
1271368800000|2010-04-15 22:00:00|4999|4999|4984.658|4984.658|5002.2|5002.2|4973.4|4973.4|0
1271628000000|2010-04-18 22:00:00|4965.4|4965.4|4915.071|4915.071|4965.4|4965.4|4909.4|4909.4|0
1271714400000|2010-04-19 22:00:00|4914.2|4914.2|4925.761|4925.761|4944.9|4944.9|4914.2|4914.2|0
1271800800000|2010-04-20 22:00:00|4926.9|4926.9|4954.272|4954.272|4970.2|4970.2|4926.2|4926.2|0
1271887200000|2010-04-21 22:00:00|4942.6|4942.6|4907.381|4907.381|4942.6|4942.6|4887.8|4887.8|0
1271973600000|2010-04-22 22:00:00|4903.8|4903.8|4881.522|4881.522|4903.9|4903.9|4875.8|4875.8|0
1272319200000|2010-04-26 22:00:00|4886.8|4886.8|4880.023|4880.023|4911.9|4911.9|4872.4|4872.4|0
1272405600000|2010-04-27 22:00:00|4849.1|4849.1|4822.791|4822.791|4851.2|4851.2|4785.4|4785.4|0
1272492000000|2010-04-28 22:00:00|4817.7|4817.7|4785.581|4785.581|4818.7|4818.7|4779.3|4779.3|0
1272578400000|2010-04-29 22:00:00|4793.3|4793.3|4807.368|4807.368|4822.7|4822.7|4792.5|4792.5|0
1272837600000|2010-05-02 22:00:00|4782.8|4782.8|4785.478|4785.478|4788.8|4788.8|4753.4|4753.4|0
1272924000000|2010-05-03 22:00:00|4779|4779|4737.08|4737.08|4804.5|4804.5|4737.1|4737.1|0
1273010400000|2010-05-04 22:00:00|4713.3|4713.3|4674.026|4674.026|4713.3|4713.3|4641.4|4641.4|0
1273096800000|2010-05-05 22:00:00|4654.4|4654.4|4573.247|4573.247|4654.4|4654.4|4570.6|4570.6|0
1273183200000|2010-05-06 22:00:00|4542|4542|4480.71|4480.71|4551|4551|4427.3|4427.3|0
1273442400000|2010-05-09 22:00:00|4497.2|4497.2|4599.782|4599.782|4599.8|4599.8|4497.2|4497.2|0
1273528800000|2010-05-10 22:00:00|4607.7|4607.7|4547.985|4547.985|4630.7|4630.7|4548|4548|0
1273615200000|2010-05-11 22:00:00|4555.2|4555.2|4572.952|4572.952|4612.8|4612.8|4550.9|4550.9|0
1273701600000|2010-05-12 22:00:00|4588.8|4588.8|4652.779|4652.779|4652.8|4652.8|4588.3|4588.3|0
1273788000000|2010-05-13 22:00:00|4639.6|4639.6|4611.107|4611.107|4639.8|4639.8|4596.2|4596.2|0
1274047200000|2010-05-16 22:00:00|4587.6|4587.6|4467.203|4467.203|4587.6|4587.6|4467.2|4467.2|0
1274133600000|2010-05-17 22:00:00|4479.6|4479.6|4470.745|4470.745|4503.3|4503.3|4445.9|4445.9|0
1274220000000|2010-05-18 22:00:00|4456.4|4456.4|4387.1|4387.1|4458.4|4458.4|4387.1|4387.1|0
1274306400000|2010-05-19 22:00:00|4391.5|4391.5|4316.458|4316.458|4404.6|4404.6|4316.5|4316.5|0
1274392800000|2010-05-20 22:00:00|4287.6|4287.6|4305.444|4305.444|4308|4308|4175.7|4175.7|0
1274652000000|2010-05-23 22:00:00|4319.9|4319.9|4395.389|4395.389|4395.4|4395.4|4303.1|4303.1|0
1274738400000|2010-05-24 22:00:00|4375.3|4375.3|4265.342|4265.342|4375.3|4375.3|4265.3|4265.3|0
1274824800000|2010-05-25 22:00:00|4295.2|4295.2|4307.194|4307.194|4365.6|4365.6|4295.2|4295.2|0
1274911200000|2010-05-26 22:00:00|4313.8|4313.8|4379.166|4379.166|4379.2|4379.2|4293|4293|0
1274997600000|2010-05-27 22:00:00|4397.2|4397.2|4457.488|4457.488|4460.8|4460.8|4397.2|4397.2|0
1275256800000|2010-05-30 22:00:00|4447.7|4447.7|4429.674|4429.674|4453.4|4453.4|4427.5|4427.5|0
1275343200000|2010-05-31 22:00:00|4430.6|4430.6|4413.116|4413.116|4430.6|4430.6|4383.8|4383.8|0
1275429600000|2010-06-01 22:00:00|4403.2|4403.2|4381.034|4381.034|4428.7|4428.7|4374.2|4374.2|0
1275516000000|2010-06-02 22:00:00|4404.1|4404.1|4485.963|4485.963|4489.1|4489.1|4403.9|4403.9|0
1275602400000|2010-06-03 22:00:00|4471|4471|4449.361|4449.361|4471|4471|4430.7|4430.7|0
1275861600000|2010-06-06 22:00:00|4410.4|4410.4|4325.891|4325.891|4410.4|4410.4|4299.8|4299.8|0
1275948000000|2010-06-07 22:00:00|4323.3|4323.3|4381.221|4381.221|4385.5|4385.5|4323|4323|0
1276034400000|2010-06-08 22:00:00|4386.4|4386.4|4385.326|4385.326|4390|4390|4354.6|4354.6|0
1276120800000|2010-06-09 22:00:00|4385.6|4385.6|4435.313|4435.313|4445.9|4445.9|4385.6|4385.6|0
1276207200000|2010-06-10 22:00:00|4457.4|4457.4|4505.454|4505.454|4506.7|4506.7|4457.4|4457.4|0
1276552800000|2010-06-14 22:00:00|4505.4|4505.4|4505.044|4505.044|4517.2|4517.2|4490.9|4490.9|0
1276639200000|2010-06-15 22:00:00|4525.4|4525.4|4558.953|4558.953|4572.4|4572.4|4525.4|4525.4|0
1276725600000|2010-06-16 22:00:00|4556.4|4556.4|4527.341|4527.341|4563.3|4563.3|4514.9|4514.9|0
1276812000000|2010-06-17 22:00:00|4526.7|4526.7|4551.894|4551.894|4561.5|4561.5|4526|4526|0
1277071200000|2010-06-20 22:00:00|4568|4568|4612.596|4612.596|4622|4622|4566.9|4566.9|0
1277157600000|2010-06-21 22:00:00|4604.2|4604.2|4558.34|4558.34|4604.2|4604.2|4557.7|4557.7|0
1277244000000|2010-06-22 22:00:00|4543.4|4543.4|4486.09|4486.09|4544.5|4544.5|4486.1|4486.1|0
1277330400000|2010-06-23 22:00:00|4503.7|4503.7|4479.656|4479.656|4519.2|4519.2|4478.8|4478.8|0
1277416800000|2010-06-24 22:00:00|4467.2|4467.2|4413.003|4413.003|4467.2|4467.2|4409.3|4409.3|0
1277676000000|2010-06-27 22:00:00|4419.7|4419.7|4384.55|4384.55|4433.4|4433.4|4369.6|4369.6|0
1277762400000|2010-06-28 22:00:00|4380.8|4380.8|4345.669|4345.669|4410.5|4410.5|4343.4|4343.4|0
1277848800000|2010-06-29 22:00:00|4318.7|4318.7|4301.505|4301.505|4319|4319|4249.5|4249.5|0
1277935200000|2010-06-30 22:00:00|4284.6|4284.6|4237.463|4237.463|4285.8|4285.8|4214.7|4214.7|0
1278021600000|2010-07-01 22:00:00|4249.7|4249.7|4238.725|4238.725|4281.6|4281.6|4222.7|4222.7|0
1278280800000|2010-07-04 22:00:00|4239.7|4239.7|4222.107|4222.107|4260.1|4260.1|4217.1|4217.1|0
1278367200000|2010-07-05 22:00:00|4215.1|4215.1|4276.087|4276.087|4276.1|4276.1|4182.3|4182.3|0
1278453600000|2010-07-06 22:00:00|4280.4|4280.4|4254.567|4254.567|4290.8|4290.8|4234.3|4234.3|0
1278540000000|2010-07-07 22:00:00|4278|4278|4356.852|4356.852|4356.7|4356.7|4277.7|4277.7|0
1278626400000|2010-07-08 22:00:00|4359.8|4359.8|4396.312|4396.312|4397.5|4397.5|4350.3|4350.3|0
1278885600000|2010-07-11 22:00:00|4396.7|4396.7|4409.935|4409.935|4419.7|4419.7|4386.2|4386.2|0
1278972000000|2010-07-12 22:00:00|4402.7|4402.7|4380.301|4380.301|4429.1|4429.1|4380.3|4380.3|0
1279058400000|2010-07-13 22:00:00|4401.3|4401.3|4462.441|4462.441|4462.4|4462.4|4400.2|4400.2|0
1279144800000|2010-07-14 22:00:00|4456.6|4456.6|4442.554|4442.554|4465.6|4465.6|4427.1|4427.1|0
1279231200000|2010-07-15 22:00:00|4443.5|4443.5|4422.738|4422.738|4458.7|4458.7|4413.5|4413.5|0
1279490400000|2010-07-18 22:00:00|4404.2|4404.2|4358.31|4358.31|4404.2|4404.2|4345.2|4345.2|0
1279576800000|2010-07-19 22:00:00|4363.7|4363.7|4403.595|4403.595|4416|4416|4361.1|4361.1|0
1279663200000|2010-07-20 22:00:00|4416.6|4416.6|4412.749|4412.749|4435.6|4435.6|4402.1|4402.1|0
1279749600000|2010-07-21 22:00:00|4410.2|4410.2|4374.7|4374.7|4414.3|4414.3|4374.7|4374.7|0
1279836000000|2010-07-22 22:00:00|4394.4|4394.4|4458.391|4458.391|4472.3|4472.3|4394.2|4394.2|0
1280095200000|2010-07-25 22:00:00|4520|4515|4518.2|4513.2|4526|4523|4503|4499|0
1280181600000|2010-07-26 22:00:00|4518.6|4513.6|4511.7|4506.7|4543|4540|4487|4486|0
1280268000000|2010-07-27 22:00:00|4512.1|4507.1|4515.9|4510.9|4544|4541|4487|4486|0
1280354400000|2010-07-28 22:00:00|4515.1|4510.1|4504.6|4499.6|4551|4548|4474|4469|0
1280440800000|2010-07-29 22:00:00|4503.9|4498.9|4502.5|4497.5|4514.5|4510.5|4451.5|4448.5|0
1280613600000|2010-07-31 22:00:00|4501.5|4496.5|4511.7|4506.7|4515.1|4510.1|4500.5|4496.5|0
1280700000000|2010-08-01 22:00:00|4512.5|4507.5|4610.3|4605.3|4611|4607|4501.5|4499.3|0
1280786400000|2010-08-02 22:00:00|4609.9|4604.9|4565.4|4560.4|4611.6|4606.6|4548|4544|0
1280872800000|2010-08-03 22:00:00|4564.6|4559.6|4574.1|4569.1|4584|4581|4535|4532|0
1280959200000|2010-08-04 22:00:00|4573.7|4568.7|4569.4|4564.4|4589|4586|4551|4547|0
1281045600000|2010-08-05 22:00:00|4564|4564|4566.056|4566.056|4566.1|4566.1|4545.2|4545.2|0
1281218400000|2010-08-07 22:00:00|4547.8|4542.8|4544.4|4539.4|4552.3|4547.3|4543.6|4538.6|0
1281304800000|2010-08-08 22:00:00|4543.6|4538.6|4601.3|4596.3|4608|4604|4512.5|4510.5|0
1281391200000|2010-08-09 22:00:00|4602|4597|4538.6|4533.6|4603|4598|4501|4498|0
1281477600000|2010-08-10 22:00:00|4539|4534|4367.8|4362.8|4539.6|4534.6|4352.4|4347.4|0
1281564000000|2010-08-11 22:00:00|4368.3|4363.3|4387.3|4382.3|4417|4414|4345|4342|0
1281650400000|2010-08-12 22:00:00|4401.7|4401.7|4459.593|4459.593|4459.6|4459.6|4393.3|4393.3|0
1281823200000|2010-08-14 22:00:00|4411.3|4406.3|4419.4|4414.4|4420.2|4415.2|4408.3|4403.3|0
1281909600000|2010-08-15 22:00:00|4420.2|4415.2|4441.9|4436.9|4460|4457|4400|4399|0
1281996000000|2010-08-16 22:00:00|4441.1|4436.1|4504|4499|4515.5|4512.5|4424|4423|0
1282082400000|2010-08-17 22:00:00|4503.6|4498.6|4477.7|4472.7|4505.2|4500.2|4459|4458|0
1282168800000|2010-08-18 22:00:00|4477.3|4472.3|4423.6|4418.6|4491|4485.5|4408|4405|0
1282255200000|2010-08-19 22:00:00|4466.4|4466.4|4430.915|4430.915|4467.3|4467.3|4409.5|4409.5|0
1282428000000|2010-08-21 22:00:00|4403.9|4398.9|4398.3|4393.3|4410.8|4405.8|4395.5|4390.5|0
1282514400000|2010-08-22 22:00:00|4397.5|4392.5|4406.7|4401.7|4454|4451|4383.8|4378.8|0
1282600800000|2010-08-23 22:00:00|4406|4401|4330.9|4325.9|4414.5|4412.5|4314|4310|0
1282687200000|2010-08-24 22:00:00|4330.5|4325.5|4335.8|4330.8|4361|4360|4259|4256|0
1282773600000|2010-08-25 22:00:00|4336.6|4331.6|4334.4|4329.4|4372|4368|4321|4317.8|0
1282860000000|2010-08-26 22:00:00|4348|4348|4370.112|4370.112|4379|4379|4330.2|4330.2|0
1283032800000|2010-08-28 22:00:00|4406.5|4401.5|4413.4|4408.4|4426.3|4421.3|4404.2|4399.2|0
1283119200000|2010-08-29 22:00:00|4414.1|4409.1|4407.8|4402.8|4460|4459|4401|4396.5|0
1283205600000|2010-08-30 22:00:00|4408.2|4403.2|4439.4|4434.4|4453|4450|4391|4386|0
1283292000000|2010-08-31 22:00:00|4440.4|4435.4|4576.3|4571.3|4595|4591|4432.7|4427.7|0
1283378400000|2010-09-01 22:00:00|4575.5|4570.5|4565.3|4560.3|4578.5|4576.5|4517|4516|0
1283464800000|2010-09-02 22:00:00|4564.8|4559.8|4589|4585|4599|4596|4527|4526|0
1283637600000|2010-09-04 22:00:00|4589.1|4584.1|4589.7|4584.7|4591.9|4586.9|4581.2|4576.2|0
1283724000000|2010-09-05 22:00:00|4588.9|4583.9|4584|4579|4597|4593|4543|4542|0
1283810400000|2010-09-06 22:00:00|4583.6|4578.6|4548.2|4543.2|4589|4588|4545|4542|0
1283896800000|2010-09-07 22:00:00|4547.8|4542.8|4568.2|4563.2|4581|4578|4521|4518|0
1283983200000|2010-09-08 22:00:00|4568.9|4563.9|4608.5|4603.5|4638|4635|4563|4561.9|0
1284069600000|2010-09-09 22:00:00|4607.5|4602.5|4582|4576|4608.2|4603.2|4553.5|4551.5|0
1284242400000|2010-09-11 22:00:00|4581|4577|4596.5|4591.5|5092|5087|4575.7|4570.7|0
1284328800000|2010-09-12 22:00:00|4596.1|4591.1|4643.7|4638.7|4654|4651|4594.9|4589.9|0
1284415200000|2010-09-13 22:00:00|4644.4|4639.4|4626.6|4621.6|4663|4660|4620.5|4618.4|0
1284501600000|2010-09-14 22:00:00|4625.8|4620.8|4666.1|4661.1|4676.5|4671.5|4622.6|4617.6|0
1284588000000|2010-09-15 22:00:00|4667.1|4662.1|4634.8|4629.8|4673.5|4671.5|4595|4592|0
1284674400000|2010-09-16 22:00:00|4607|4603|4613|4610|4624|4621|4607|4603|0
1284847200000|2010-09-18 22:00:00|4616|4609|4610.9|4605.9|4616.4|4611.4|4607.3|4602.3|0
1284933600000|2010-09-19 22:00:00|4611.7|4606.7|4675.1|4670.1|4676.7|4672|4603|4602|0
1285020000000|2010-09-20 22:00:00|4675.5|4670.5|4617|4612|4677.4|4672.5|4599.5|4596.5|0
1285106400000|2010-09-21 22:00:00|4617.4|4612.4|4620.4|4615.4|4642|4641|4594|4589|0
1285192800000|2010-09-22 22:00:00|4591|4588|4590.7|4585.7|4595.1|4590.1|4577|4574|0
1285279200000|2010-09-23 22:00:00|4622.1|4622.1|4601.865|4601.865|4622.1|4622.1|4585.1|4585.1|0
1285452000000|2010-09-25 22:00:00|4665.6|4660.6|4675|4670|4689.8|4684.8|4663.3|4658.3|0
1285538400000|2010-09-26 22:00:00|4675.7|4670.7|4665.1|4660.1|4687.5|4685.5|4652|4649|0
1285624800000|2010-09-27 22:00:00|4693.8|4688.8|4689.5|4684.5|4694.4|4689.4|4688.8|4683.8|0
1285711200000|2010-09-28 22:00:00|4689.1|4684.1|4656.6|4651.6|4700|4699|4633|4630|0
1285797600000|2010-09-29 22:00:00|4654.6|4649.6|4596|4591|4661|4659|4568|4565|0
1285884000000|2010-09-30 22:00:00|4593.1|4593.1|4579.245|4579.245|4617.4|4617.4|4559|4559|0
1286056800000|2010-10-02 22:00:00|4597.3|4592.3|4609|4607|4613.5|4611.5|4592.4|4587.4|0
1286143200000|2010-10-03 22:00:00|4608.5|4606.5|4582|4580|4645|4644|4569|4566|0
1286229600000|2010-10-04 22:00:00|4582.5|4580.5|4666.5|4664.5|4680.3|4677|4558|4557|0
1286316000000|2010-10-05 22:00:00|4664|4663|4679.5|4677.5|4707|4703|4653.5|4652.5|0
1286402400000|2010-10-06 22:00:00|4680.5|4678.5|4666.5|4664.5|4714|4711|4654|4651|0
1286488800000|2010-10-07 22:00:00|4667.5|4666.5|4706|4701|4711|4706|4646|4643|0
1286661600000|2010-10-09 22:00:00|4705.5|4700.5|4703.5|4701.5|4714.4|4709.4|4695.5|4693.5|0
1286748000000|2010-10-10 22:00:00|4702.5|4700.5|4685.5|4683.5|4715|4714|4682|4679|0
1286834400000|2010-10-11 22:00:00|4687|4686|4663.5|4661.5|4690|4689|4610|4607|0
1286920800000|2010-10-12 22:00:00|4662|4661|4677.5|4675.5|4682|4678|4617.5|4615.5|0
1287007200000|2010-10-13 22:00:00|4678|4677|4672.5|4670.5|4711|4708|4664|4660|0
1287093600000|2010-10-14 22:00:00|4691.5|4691.5|4688.951|4688.951|4696.3|4696.3|4660.6|4660.6|0
1287266400000|2010-10-16 22:00:00|4689.8|4684.8|4685.5|4683.5|4698.6|4696.5|4681.5|4678.4|0
1287352800000|2010-10-17 22:00:00|4684|4683|4671.5|4669.5|4694.5|4690|4631|4628|0
1287439200000|2010-10-18 22:00:00|4672|4671|4611|4609|4684|4683|4606.5|4604.5|0
1287525600000|2010-10-19 22:00:00|4611.5|4610|4653.5|4651.5|4666.4|4661.4|4581|4580|0
1287612000000|2010-10-20 22:00:00|4652|4651|4626.5|4624.5|4664|4661|4602|4598|0
1287698400000|2010-10-21 22:00:00|4627|4626|4648.2|4643.2|4654|4650.5|4620|4619|0
1287871200000|2010-10-23 22:00:00|4647.4|4642.4|4655|4653|4663.5|4661.5|4643|4638|0
1287957600000|2010-10-24 22:00:00|4654.5|4652.5|4701.5|4699.5|4726|4725|4642.5|4638|0
1288044000000|2010-10-25 22:00:00|4703|4702|4684|4682|4712|4711|4658|4655|0
1288130400000|2010-10-26 22:00:00|4684.5|4682.5|4667.5|4665.5|4696.5|4695.5|4613|4609|0
1288216800000|2010-10-27 22:00:00|4666.5|4664.5|4685.5|4683.5|4702|4701|4658|4657|0
1288303200000|2010-10-28 22:00:00|4689.3|4689.3|4661.595|4661.595|4691.7|4691.7|4655.6|4655.6|0
1288476000000|2010-10-30 22:00:00|4667.8|4662.8|4676.5|4674.5|4681.7|4677.5|4667.1|4662.1|0
1288566000000|2010-10-31 23:00:00|4676|4675|4691.5|4689.5|4717|4714|4668|4665|0
1288652400000|2010-11-01 23:00:00|4691|4690|4709.5|4707.5|4725.3|4720.3|4677|4676|0
1288738800000|2010-11-02 23:00:00|4709|4708|4755.5|4753.5|4760.5|4758.5|4696|4690|0
1288825200000|2010-11-03 23:00:00|4755|4754|4810.5|4808.5|4827.4|4823|4735|4734|0
1288911600000|2010-11-04 23:00:00|4810|4809|4809.1|4804.1|4818|4817|4777.5|4775.5|0
1289084400000|2010-11-06 23:00:00|4805.5|4803.5|4805.5|4803.5|4806.5|4804.5|4801.5|4799.5|0
1289170800000|2010-11-07 23:00:00|4806|4804|4770.5|4768.5|4807|4806|4761|4758|0
1289257200000|2010-11-08 23:00:00|4770|4769|4735.5|4733.5|4775|4774|4718|4715|0
1289343600000|2010-11-09 23:00:00|4735|4734|4709.5|4707.5|4752|4751|4685|4684|0
1289430000000|2010-11-10 23:00:00|4709|4708|4712.5|4710.5|4742|4741|4693.5|4691.5|0
1289516400000|2010-11-11 23:00:00|4712|4711|4667|4662|4734|4733|4649|4646|0
1289689200000|2010-11-13 23:00:00|4685.5|4683.5|4692.5|4690.5|4694.5|4692.5|4683.5|4681.5|0
1289775600000|2010-11-14 23:00:00|4692|4691|4696.5|4694.5|4717|4716|4673|4670|0
1289862000000|2010-11-15 23:00:00|4696|4695|4624.5|4622.5|4711|4710|4617.5|4615|0
1289948400000|2010-11-16 23:00:00|4624|4623|4627.5|4625.5|4644|4643|4603|4600|0
1290034800000|2010-11-17 23:00:00|4627|4626|4668.5|4666.5|4696.4|4691.4|4612|4611|0
1290121200000|2010-11-18 23:00:00|4668|4667|4642.7|4637.7|4675|4674|4613|4609|0
1290294000000|2010-11-20 23:00:00|4654.5|4652.5|4664.5|4662.5|4669.5|4667.5|4654.5|4652.5|0
1290380400000|2010-11-21 23:00:00|4664|4663|4628.5|4626.5|4673|4672|4584|4580|0
1290466800000|2010-11-22 23:00:00|4628|4627|4554.5|4552.5|4633|4632|4519|4516|0
1290553200000|2010-11-23 23:00:00|4554|4553|4605.5|4603.5|4620|4617|4546|4545|0
1290639600000|2010-11-24 23:00:00|4605|4604|4599.5|4597.5|4611|4610|4578|4574|0
1290726000000|2010-11-25 23:00:00|4599|4598|4568|4563|4616|4615|4551|4548|0
1290898800000|2010-11-27 23:00:00|4576.5|4574.5|4584.5|4582.5|4588.5|4586.5|4576.5|4574.5|0
1290985200000|2010-11-28 23:00:00|4584|4583|4599.5|4597.5|4626.5|4625.5|4556.5|4555.5|0
1291071600000|2010-11-29 23:00:00|4599|4598|4574.5|4572.5|4617|4616|4555|4552|0
1291158000000|2010-11-30 23:00:00|4574|4573|4642.5|4640.5|4654|4651|4555|4554|0
1291244400000|2010-12-01 23:00:00|4642|4641|4715.5|4713.5|4735|4732|4632|4631|0
1291330800000|2010-12-02 23:00:00|4715|4714|4710|4705|4723|4720|4679|4678|0
1291503600000|2010-12-04 23:00:00|4699.5|4697.5|4707.5|4705.5|4707.5|4705.5|4696.5|4694.5|0
1291590000000|2010-12-05 23:00:00|4707|4705|4697.5|4695.5|4710.5|4709.5|4674|4671|0
1291676400000|2010-12-06 23:00:00|4697|4696|4718.5|4716.5|4768|4765|4697|4696|0
1291762800000|2010-12-07 23:00:00|4718|4717|4716.5|4714.5|4728|4727|4688|4685|0
1291849200000|2010-12-08 23:00:00|4716|4715|4739.5|4737.5|4758|4755|4710|4709|0
1291935600000|2010-12-09 23:00:00|4739|4738|4765.2|4760.2|4770|4766|4733|4732|0
1292108400000|2010-12-11 23:00:00|4759.5|4757.5|4774.5|4772.5|4780|4778|4759.5|4757.5|0
1292194800000|2010-12-12 23:00:00|4774|4773|4766.5|4764.5|4786|4783|4751|4749|0
1292281200000|2010-12-13 23:00:00|4766|4765|4775.5|4773.5|4796|4793|4755|4754|0
1292367600000|2010-12-14 23:00:00|4775|4774|4762.5|4760.5|4786|4782|4753|4750|0
1292454000000|2010-12-15 23:00:00|4762|4761|4782|4780|4796.7|4791.7|4751|4750|0
1292540400000|2010-12-16 23:00:00|4781.5|4780.5|4766.8|4761.8|4783|4782|4749|4746|0
1292713200000|2010-12-18 23:00:00|4774.5|4772.5|4771.5|4769.5|4776.5|4774.5|4771.5|4769.5|0
1292799600000|2010-12-19 23:00:00|4771|4770|4755.5|4753.5|4781|4780|4725.5|4723.5|0
1292886000000|2010-12-20 23:00:00|4755|4754|4781.5|4779.5|4787|4783|4753|4752|0
1292972400000|2010-12-21 23:00:00|4781|4780|4780|4778|4786.5|4784|4763|4761|0
1293058800000|2010-12-22 23:00:00|4779.5|4778.5|4800.5|4798.5|4815|4814|4778.5|4777.5|0
1293145200000|2010-12-23 23:00:00|4800|4799|4780.5|4775.5|4801|4800|4766|4765|0
1293404400000|2010-12-26 23:00:00|4772.6|4767.6|4769.4|4764.4|4778.8|4773.8|4732.3|4727.3|0
1293490800000|2010-12-27 23:00:00|4768.7|4763.7|4780.5|4778.5|4791.5|4789.5|4755.6|4750.6|0
1293577200000|2010-12-28 23:00:00|4780|4779|4790.5|4788.5|4793|4790.5|4750|4749|0
1293663600000|2010-12-29 23:00:00|4790|4789|4787.5|4785.5|4802|4800|4774|4771|0
1293750000000|2010-12-30 23:00:00|4787|4786|4746.9|4741.9|4787|4786|4682|4681|0
1294009200000|2011-01-02 23:00:00|4741.9|4736.9|4780.5|4778.5|4783.5|4781.5|4740.5|4735.5|0
1294095600000|2011-01-03 23:00:00|4780|4779|4746.5|4744.5|4782|4781|4721|4717|0
1294182000000|2011-01-04 23:00:00|4746|4745|4734.5|4732.5|4748.5|4747.5|4691|4687|0
1294268400000|2011-01-05 23:00:00|4733.5|4733|4714.5|4712.5|4742|4739|4696|4695|0
1294354800000|2011-01-06 23:00:00|4714|4713|4686.7|4681.7|4719|4718|4664|4661|0
1294527600000|2011-01-08 23:00:00|4692.5|4690.5|4696.5|4694.5|4698.5|4696.5|4690.5|4688.5|0
1294614000000|2011-01-09 23:00:00|4696|4695|4693.5|4691.5|4721.5|4719.5|4675|4672|0
1294700400000|2011-01-10 23:00:00|4693|4692|4717.5|4715.5|4736|4733|4690|4689|0
1294786800000|2011-01-11 23:00:00|4717|4716|4763.5|4761.5|4771|4768|4709|4708|0
1294873200000|2011-01-12 23:00:00|4763|4762|4795.5|4793.5|4807|4804|4762.5|4761.5|0
1294959600000|2011-01-13 23:00:00|4795|4794|4821.6|4816.6|4821.6|4816.6|4775|4772|0
1295132400000|2011-01-15 23:00:00|4811.5|4809.5|4812.5|4810.5|4813.5|4811.5|4807|4805|0
1295218800000|2011-01-16 23:00:00|4812|4811|4767.5|4765.5|4813|4812|4753|4748.6|0
1295305200000|2011-01-17 23:00:00|4767|4766|4802.5|4800.5|4824.9|4819.9|4762.5|4761.5|0
1295391600000|2011-01-18 23:00:00|4802|4801|4807.5|4805.5|4850.4|4846|4788|4787|0
1295478000000|2011-01-19 23:00:00|4807|4806|4778.5|4776.5|4818|4817|4754|4751|0
1295564400000|2011-01-20 23:00:00|4778|4777|4767.7|4762.7|4794|4793|4740|4739|0
1295737200000|2011-01-22 23:00:00|4768.5|4766.5|4762.5|4760.5|4768.5|4766.5|4760.5|4758.5|0
1295823600000|2011-01-23 23:00:00|4762|4761|4797.5|4795.5|4808.3|4804|4752|4751|0
1295910000000|2011-01-24 23:00:00|4797|4796|4799.3|4794.3|4826|4825|4773.7|4768.7|0
1295996400000|2011-01-25 23:00:00|4800|4795|4813.5|4811.5|4826|4823|4795.4|4790.4|0
1296082800000|2011-01-26 23:00:00|4813|4812|4806.5|4804.5|4823|4819|4789|4786|0
1296169200000|2011-01-27 23:00:00|4806|4805|4730.1|4725.1|4811|4810|4725|4722|0
1296342000000|2011-01-29 23:00:00|4734.5|4732.5|4717.5|4715.5|4739.5|4737.5|4712.5|4710.5|0
1296428400000|2011-01-30 23:00:00|4717|4716|4757.5|4755.5|4767.8|4763|4714|4713|0
1296514800000|2011-01-31 23:00:00|4757|4756|4812.5|4810.5|4812.5|4810.5|4748|4746.5|0
1296601200000|2011-02-01 23:00:00|4812|4811|4798|4796|4813|4812|4782|4779|0
1296687600000|2011-02-02 23:00:00|4797.5|4796.5|4834.5|4832.5|4836.5|4834.5|4791|4790|0
1296774000000|2011-02-03 23:00:00|4834|4833|4880.3|4875.3|4884|4881|4828|4827|0
1296946800000|2011-02-05 23:00:00|4872.5|4870.5|4876.5|4874.5|4876.5|4874.5|4871.5|4869.5|0
1297033200000|2011-02-06 23:00:00|4876|4875|4884|4882|4899.5|4896.5|4860|4859|0
1297119600000|2011-02-07 23:00:00|4883.5|4882.5|4922.5|4920.5|4923.5|4921.5|4874|4873|0
1297206000000|2011-02-08 23:00:00|4922|4921|4904.5|4902.5|4931|4930|4885|4882|0
1297292400000|2011-02-09 23:00:00|4904|4903|4905.5|4903.5|4943.5|4938.5|4887|4884|0
1297378800000|2011-02-10 23:00:00|4905|4904|4915.7|4910.7|4918|4914|4862|4859|0
1297551600000|2011-02-12 23:00:00|4909|4907|4908.5|4906.5|4912.5|4910.5|4905.5|4903.5|0
1297638000000|2011-02-13 23:00:00|4908|4907|4930.5|4928.5|4948|4944|4905|4904|0
1297724400000|2011-02-14 23:00:00|4930|4929|4927.5|4925.5|4946|4943|4914|4913|0
1297810800000|2011-02-15 23:00:00|4927|4926|4937.5|4935.5|4950|4946.5|4919|4918|0
1297897200000|2011-02-16 23:00:00|4937|4936|4935.5|4933.5|4954|4951|4928|4925|0
1297983600000|2011-02-17 23:00:00|4935|4934|4931|4926|4939.5|4938.5|4913.5|4910.5|0
1298156400000|2011-02-19 23:00:00|4929|4927|4913|4911|4933|4931|4911|4909|0
1298242800000|2011-02-20 23:00:00|4912.5|4911.5|4901.5|4899.5|4924.5|4923.5|4874.8|4869.8|0
1298329200000|2011-02-21 23:00:00|4901|4900|4822.5|4820.5|4907|4906|4807|4803|0
1298415600000|2011-02-22 23:00:00|4822|4821|4825.5|4823.5|4853|4852|4792|4789|0
1298502000000|2011-02-23 23:00:00|4825|4824|4802|4800|4831|4830|4762.5|4758.5|0
1298588400000|2011-02-24 23:00:00|4801.5|4800.5|4849.7|4844.7|4853|4850|4798.5|4797.5|0
1298761200000|2011-02-26 23:00:00|4852.5|4850.5|4843.5|4841.5|4854.5|4852.5|4841.5|4839.5|0
1298847600000|2011-02-27 23:00:00|4843|4842|4853.5|4851.5|4863.2|4859.5|4813|4812|0
1298934000000|2011-02-28 23:00:00|4853|4852|4785|4783|4857|4856|4764.3|4759.3|0
1299020400000|2011-03-01 23:00:00|4784.5|4783.5|4802.5|4800.5|4824|4821|4776|4775|0
1299106800000|2011-03-02 23:00:00|4802|4801|4848.5|4846.5|4862|4858|4792|4791|0
1299193200000|2011-03-03 23:00:00|4848|4847|4836.7|4831.7|4867|4866|4812|4808|0
1299366000000|2011-03-05 23:00:00|4833.5|4831.5|4829.5|4827.5|4834.5|4832.5|4824|4822|0
1299452400000|2011-03-06 23:00:00|4829|4828|4772.5|4770.5|4841|4840|4751|4748|0
1299538800000|2011-03-07 23:00:00|4772|4771|4811.5|4809.5|4819.2|4816|4771|4770|0
1299625200000|2011-03-08 23:00:00|4811|4810|4765.5|4763.5|4811|4810|4758|4755|0
1299711600000|2011-03-09 23:00:00|4765|4764|4644.5|4642.5|4773.5|4772.5|4643|4641|0
1299798000000|2011-03-10 23:00:00|4644|4643|4650|4645|4673|4672|4580|4576|0
1299970800000|2011-03-12 23:00:00|4640.3|4635.3|4601.5|4599.5|4641.6|4636.6|4595.9|4590.9|0
1300057200000|2011-03-13 23:00:00|4601|4600|4610|4608|4630|4628.5|4561.5|4560.5|0
1300143600000|2011-03-14 23:00:00|4609.5|4608.5|4521|4519|4615.5|4614.5|4471|4469|0
1300230000000|2011-03-15 23:00:00|4520.5|4519.5|4486.5|4484.5|4584|4583|4451.2|4446.2|0
1300316400000|2011-03-16 23:00:00|4486|4485|4557.5|4555.5|4580.3|4575.3|4471|4470|0
1300402800000|2011-03-17 23:00:00|4557|4556|4623.1|4618.1|4652|4647|4553|4552|0
1300575600000|2011-03-19 23:00:00|4619.1|4614.1|4629|4627|4634.4|4631|4603.5|4601.5|0
1300662000000|2011-03-20 23:00:00|4628.5|4627.5|4679.5|4677.5|4688.3|4685|4608|4607|0
1300748400000|2011-03-21 23:00:00|4679|4678|4654|4652|4681|4680|4639.5|4637.5|0
1300834800000|2011-03-22 23:00:00|4653.5|4652.5|4682.5|4680.5|4684|4682|4636|4633|0
1300921200000|2011-03-23 23:00:00|4682|4681|4738|4736|4756.9|4751.9|4674|4673|0
1301007600000|2011-03-24 23:00:00|4737.5|4736.5|4748.3|4743.3|4770|4769|4719.5|4718.5|0
1301263200000|2011-03-27 22:00:00|4746.9|4741.9|4729.5|4724.5|4754|4751|4720.5|4719.5|0
1301349600000|2011-03-28 22:00:00|4728.8|4723.8|4791.9|4786.9|4797.3|4792.3|4719.5|4718.5|0
1301436000000|2011-03-29 22:00:00|4791.2|4786.2|4842.5|4837.5|4851|4847|4776|4775|0
1301522400000|2011-03-30 22:00:00|4842.2|4837.2|4842.5|4837.5|4854|4850|4813|4812|0
1301608800000|2011-03-31 22:00:00|4843.8|4838.8|4885.7|4880.7|4899|4895|4836.5|4834.1|0
1301868000000|2011-04-03 22:00:00|4888.5|4883.5|4895.7|4890.7|4903|4902|4879|4876|0
1301954400000|2011-04-04 22:00:00|4895|4890|4899.4|4894.4|4913.7|4910.7|4882.7|4879.7|0
1302040800000|2011-04-05 22:00:00|4900.1|4895.1|4929.8|4924.8|4950|4947|4888|4887|0
1302127200000|2011-04-06 22:00:00|4930.5|4925.5|4916.7|4911.7|4935|4932|4899|4897.5|0
1302213600000|2011-04-07 22:00:00|4917.4|4912.4|4936|4931|4960|4957|4901|4900|0
1302472800000|2011-04-10 22:00:00|4941.4|4936.4|4964.2|4959.2|4995.5|4992.5|4940.7|4935.7|0
1302559200000|2011-04-11 22:00:00|4963.5|4958.5|4880.6|4875.6|4967.5|4966.5|4868|4865|0
1302645600000|2011-04-12 22:00:00|4881.3|4876.3|4895.8|4890.8|4919|4918|4870.5|4868.5|0
1302732000000|2011-04-13 22:00:00|4896.5|4891.5|4894.3|4889.3|4902|4901|4846|4843|0
1302818400000|2011-04-14 22:00:00|4893.6|4888.6|4871|4864|4896.1|4891.1|4843|4839|0
1303077600000|2011-04-17 22:00:00|4867.9|4862.9|4812.8|4807.8|4883|4882|4779|4776|0
1303164000000|2011-04-18 22:00:00|4814.2|4809.2|4829.4|4824.4|4831.8|4826.8|4780|4777|0
1303250400000|2011-04-19 22:00:00|4828.7|4823.7|4905.8|4900.8|4910.5|4905.5|4819|4817.5|0
1303336800000|2011-04-20 22:00:00|4903.7|4898.7|4896.3|4891.3|4917.5|4915.5|4891|4890|0
1303682400000|2011-04-24 22:00:00|4895.6|4890.6|4894.8|4889.8|4909.3|4904.3|4880.9|4875.9|0
1303768800000|2011-04-25 22:00:00|4896.2|4891.2|4926|4921|4940|4933|4880|4875|0
1303855200000|2011-04-26 22:00:00|4925.3|4920.3|4900.3|4895.3|4938.5|4937|4857|4854|0
1303941600000|2011-04-27 22:00:00|4901|4896|4881.5|4876.5|4920.5|4918.5|4852|4849|0
1304028000000|2011-04-28 22:00:00|4882.1|4877.1|4840|4836|4890.5|4885.5|4796|4795|0
1304287200000|2011-05-01 22:00:00|4839.8|4834.8|4797.7|4792.7|4847.5|4842.5|4763|4762|0
1304373600000|2011-05-02 22:00:00|4798.3|4793.3|4758.7|4753.7|4801|4799|4738|4735|0
1304460000000|2011-05-03 22:00:00|4760|4755|4706.5|4701.5|4767|4766|4686|4681|0
1304546400000|2011-05-04 22:00:00|4707.2|4702.2|4721.3|4716.3|4763|4759|4701|4698|0
1304632800000|2011-05-05 22:00:00|4720.7|4715.7|4751.5|4747.5|4783.5|4780.5|4710.4|4705.4|0
1304892000000|2011-05-08 22:00:00|4759.3|4754.3|4761|4756|4796.5|4795.5|4739.5|4735.5|0
1304978400000|2011-05-09 22:00:00|4759.7|4754.7|4768.2|4763.2|4783.5|4782.5|4717.5|4715.5|0
1305064800000|2011-05-10 22:00:00|4768.8|4763.8|4731.7|4726.7|4787|4786|4719|4716|0
1305151200000|2011-05-11 22:00:00|4732.3|4727.3|4713.8|4708.8|4737.3|4732.3|4658.8|4655.8|0
1305237600000|2011-05-12 22:00:00|4713.1|4708.1|4666.5|4662.5|4717.8|4712.8|4654.5|4651.5|0
1305496800000|2011-05-15 22:00:00|4660.4|4655.4|4640.9|4635.9|4688|4685|4637|4634|0
1305583200000|2011-05-16 22:00:00|4644.2|4639.2|4678|4673|4690|4687|4639.5|4636.9|0
1305669600000|2011-05-17 22:00:00|4678.7|4673.7|4715.8|4710.8|4716.5|4713|4667.5|4665.5|0
1305756000000|2011-05-18 22:00:00|4715.2|4710.2|4742.5|4737.5|4767|4764|4714.5|4709.5|0
1305842400000|2011-05-19 22:00:00|4742.8|4737.8|4699|4692|4746|4743|4688|4684|0
1306101600000|2011-05-22 22:00:00|4692.7|4687.7|4617.2|4612.2|4698.5|4693.5|4604|4600|0
1306188000000|2011-05-23 22:00:00|4617.8|4612.8|4632|4627|4653|4650|4595.5|4594.5|0
1306274400000|2011-05-24 22:00:00|4631.3|4626.3|4627.8|4622.8|4636.5|4633.5|4579|4577|0
1306360800000|2011-05-25 22:00:00|4628.5|4623.5|4673.3|4668.3|4680|4677|4612|4610|0
1306447200000|2011-05-26 22:00:00|4674|4669|4693|4689|4707|4704|4649|4648|0
1306706400000|2011-05-29 22:00:00|4692.8|4687.8|4673.6|4668.6|4694.5|4689.5|4659|4655.7|0
1306792800000|2011-05-30 22:00:00|4674.9|4669.9|4733|4728|4736|4731|4668.5|4666.5|0
1306879200000|2011-05-31 22:00:00|4733.7|4728.7|4626|4621|4744.6|4739.6|4624.5|4620|0
1306965600000|2011-06-01 22:00:00|4626.7|4621.7|4598.5|4593.5|4637.7|4632.7|4570|4567|0
1307052000000|2011-06-02 22:00:00|4598.2|4593.2|4545|4542|4613|4612|4535|4532|0
1307311200000|2011-06-05 22:00:00|4553.2|4548.2|4536.7|4531.7|4595.9|4590.9|4530|4526|0
1307397600000|2011-06-06 22:00:00|4536|4531|4566.3|4561.3|4591|4588|4535|4531|0
1307484000000|2011-06-07 22:00:00|4566.7|4561.7|4525.5|4520.5|4576.5|4574.5|4509.5|4506.5|0
1307570400000|2011-06-08 22:00:00|4528.1|4523.1|4577.7|4572.7|4593|4589|4517.5|4516.5|0
1307656800000|2011-06-09 22:00:00|4577.3|4572.3|4534|4530|4594|4593|4524|4519|0
1307916000000|2011-06-12 22:00:00|4536.5|4531.5|4531.8|4526.8|4550|4546|4519|4515|0
1308002400000|2011-06-13 22:00:00|4531.2|4526.2|4596|4591|4604|4600|4509|4508|0
1308088800000|2011-06-14 22:00:00|4596.7|4591.7|4522.3|4517.3|4602.4|4597.4|4504|4500|0
1308175200000|2011-06-15 22:00:00|4523|4518|4496.2|4491.2|4532|4531|4458|4453|0
1308261600000|2011-06-16 22:00:00|4496.8|4491.8|4505.5|4494.5|4528|4527|4467|4464.5|0
1308520800000|2011-06-19 22:00:00|4500.5|4495.5|4497.8|4492.8|4523.5|4522.5|4447.7|4442.7|0
1308607200000|2011-06-20 22:00:00|4498.5|4493.5|4568.6|4563.6|4570|4567|4481|4480|0
1308693600000|2011-06-21 22:00:00|4564.7|4559.7|4527.4|4522.4|4567|4566|4524.7|4519.7|0
1308780000000|2011-06-22 22:00:00|4530|4525|4502.1|4497.1|4538|4537|4443.1|4440.1|0
1308866400000|2011-06-23 22:00:00|4502.8|4497.8|4473|4466|4526|4523|4466|4462|0
1309125600000|2011-06-26 22:00:00|4475.3|4470.3|4503.5|4498.5|4504.8|4500|4452.5|4450|0
1309212000000|2011-06-27 22:00:00|4502.8|4497.8|4535|4530|4538|4533|4462.5|4461.5|0
1309298400000|2011-06-28 22:00:00|4533|4528|4563|4558|4567|4564|4507.5|4506.5|0
1309384800000|2011-06-29 22:00:00|4563.3|4558.3|4638.9|4633.9|4645.9|4642.9|4554|4553|0
1309471200000|2011-06-30 22:00:00|4639.2|4634.2|4647|4644|4657|4654|4574|4573|0
1309644000000|2011-07-02 22:00:00|4647|4644|4646.5|4644.5|4647|4644.5|4646.5|4644|0
1309730400000|2011-07-03 22:00:00|4648|4643|4633|4628|4654.5|4649.5|4604|4602.5|0
1309816800000|2011-07-04 22:00:00|4633.7|4628.7|4615.4|4610.4|4637.5|4635.5|4591.5|4590.5|0
1309903200000|2011-07-05 22:00:00|4616|4611|4600.1|4595.1|4617.3|4615|4570|4567|0
1309989600000|2011-07-06 22:00:00|4599.5|4594.5|4634.1|4629.1|4639.8|4636.8|4582|4581|0
1310076000000|2011-07-07 22:00:00|4632.8|4627.8|4620|4614|4672.7|4667.7|4597|4593|0
1310335200000|2011-07-10 22:00:00|4613.1|4608.1|4541|4536|4613.4|4609|4521|4518|0
1310421600000|2011-07-11 22:00:00|4542.3|4537.3|4491.9|4486.9|4548.5|4546|4445|4441|0
1310508000000|2011-07-12 22:00:00|4491.2|4486.2|4492.1|4487.1|4547|4544|4476.6|4471.6|0
1310594400000|2011-07-13 22:00:00|4494|4489|4484.9|4479.9|4516|4513|4463|4462|0
1310680800000|2011-07-14 22:00:00|4485.6|4480.6|4484|4478|4489.7|4484.7|4453|4450|0
1310940000000|2011-07-17 22:00:00|4482.2|4477.2|4452.9|4447.9|4485.6|4480.6|4434|4431|0
1311026400000|2011-07-18 22:00:00|4452.2|4447.2|4513.6|4508.6|4521|4518|4445|4444|0
1311112800000|2011-07-19 22:00:00|4513|4508|4542.6|4537.6|4574|4571|4510.5|4506.4|0
1311199200000|2011-07-20 22:00:00|4543.2|4538.2|4610.1|4605.1|4610.1|4606|4531|4528|0
1311285600000|2011-07-21 22:00:00|4609.4|4604.4|4617|4614|4632|4629|4588|4587|0
1311544800000|2011-07-24 22:00:00|4590.4|4585.4|4561.6|4556.6|4594.1|4589.1|4527|4525.5|0
1311631200000|2011-07-25 22:00:00|4562.9|4557.9|4555|4550|4587|4584|4544|4543|0
1311717600000|2011-07-26 22:00:00|4553.7|4548.7|4476.8|4471.8|4568|4567|4471.5|4467.5|0
1311804000000|2011-07-27 22:00:00|4475.5|4470.5|4452.6|4447.6|4491|4488|4444.5|4439.5|0
1311890400000|2011-07-28 22:00:00|4460.3|4455.3|4414|4405|4471|4470|4392|4388|0
1312149600000|2011-07-31 22:00:00|4446.3|4441.3|4434.8|4429.8|4521.5|4520.5|4400|4397|0
1312236000000|2011-08-01 22:00:00|4434.1|4429.1|4357|4352|4469|4468|4349|4346|0
1312322400000|2011-08-02 22:00:00|4359|4354|4342.1|4337.1|4365.5|4363.5|4265.9|4262.9|0
1312408800000|2011-08-03 22:00:00|4344.1|4339.1|4111.6|4106.6|4362.1|4359|4109.4|4104.4|0
1312495200000|2011-08-04 22:00:00|4114.1|4109.1|4085|4081|4150|4146.5|4011|4008|0
1312754400000|2011-08-07 22:00:00|4008.2|4003.2|3832.3|3827.3|4079.5|4078.5|3828|3822|0
1312840800000|2011-08-08 22:00:00|3831.6|3826.6|4189.4|4184.4|4189.4|4184.4|3762|3761|0
1312927200000|2011-08-09 22:00:00|4187.2|4182.2|4014.2|4009.2|4197.3|4192.3|4011.2|4006.2|0
1313013600000|2011-08-10 22:00:00|4008.9|4003.9|4199.4|4194.4|4246.5|4239.5|3983.5|3978.5|0
1313100000000|2011-08-11 22:00:00|4201.7|4196.7|4207|4199|4238|4235|4123|4120|0
1313359200000|2011-08-14 22:00:00|4206.5|4201.5|4323.7|4318.7|4338.5|4335.5|4203.5|4199.6|0
1313445600000|2011-08-15 22:00:00|4322.2|4317.2|4246.7|4241.7|4327.8|4322.8|4218.5|4214.5|0
1313532000000|2011-08-16 22:00:00|4246|4241|4288.2|4283.2|4336.5|4332.5|4228.3|4223.3|0
1313618400000|2011-08-17 22:00:00|4290.5|4285.5|4142.8|4137.8|4308.5|4307.5|4106.5|4102.5|0
1313704800000|2011-08-18 22:00:00|4139|4134|4093.5|4088.5|4167.5|4163.5|4053.5|4050.5|0
1313964000000|2011-08-21 22:00:00|4088.1|4083.1|4096.8|4091.8|4164.5|4163.5|4054.5|4049.5|0
1314050400000|2011-08-22 22:00:00|4096|4091|4240|4235|4248.6|4244|4082|4080|0
1314136800000|2011-08-23 22:00:00|4239.2|4234.2|4226.3|4221.3|4244|4239|4147|4142|0
1314223200000|2011-08-24 22:00:00|4227|4222|4177.7|4172.7|4258.7|4254.7|4168.7|4164.7|0
1314309600000|2011-08-25 22:00:00|4177|4172|4228|4220|4242|4238|4111|4108|0
1314568800000|2011-08-28 22:00:00|4226.5|4221.5|4316.5|4311.5|4322.9|4318.9|4218.5|4213.5|0
1314655200000|2011-08-29 22:00:00|4315.7|4310.7|4260.3|4255.3|4319.6|4314.6|4237.1|4233.1|0
1314741600000|2011-08-30 22:00:00|4262.6|4257.6|4321.3|4316.3|4357.1|4353.1|4251|4250|0
1314828000000|2011-08-31 22:00:00|4322.1|4317.1|4269.4|4264.4|4355|4354|4257.9|4254.9|0
1314914400000|2011-09-01 22:00:00|4267.9|4262.9|4177|4167|4282|4281|4162|4159|0
1315173600000|2011-09-04 22:00:00|4160.1|4155.1|4097.5|4092.5|4188.5|4186.5|4081.9|4076.9|0
1315260000000|2011-09-05 22:00:00|4089.9|4084.9|4138.8|4133.8|4139.5|4133.8|4062.5|4059.5|0
1315346400000|2011-09-06 22:00:00|4137.3|4132.3|4249.3|4244.3|4250.3|4245.3|4126.6|4121.6|0
1315432800000|2011-09-07 22:00:00|4248.6|4243.6|4176.1|4171.1|4257.2|4252.2|4159.3|4158.3|0
1315519200000|2011-09-08 22:00:00|4175.4|4170.4|4103.4|4100.4|4233|4232|4079.4|4075.4|0
1315778400000|2011-09-11 22:00:00|4059.9|4054.9|4089|4084|4097.2|4092.2|3994.5|3991.5|0
1315864800000|2011-09-12 22:00:00|4090.5|4085.5|4093.2|4088.2|4104.8|4099.8|4007.5|4004.5|0
1315951200000|2011-09-13 22:00:00|4092.5|4087.5|4073.9|4068.9|4115|4112|3993.5|3988.5|0
1316037600000|2011-09-14 22:00:00|4074.6|4069.6|4145.3|4140.3|4149.2|4144.2|4023|4022|0
1316124000000|2011-09-15 22:00:00|4143.1|4138.1|4153|4148|4160|4159|4112|4109|0
1316383200000|2011-09-18 22:00:00|4116.5|4111.5|4091.4|4086.4|4124.7|4121|4048.9|4044.9|0
1316469600000|2011-09-19 22:00:00|4090.7|4085.7|4061.4|4056.4|4109|4106|4026|4025|0
1316556000000|2011-09-20 22:00:00|4060.7|4055.7|3976.4|3971.4|4084.4|4082.4|3969.9|3965.9|0
1316642400000|2011-09-21 22:00:00|3972.7|3967.7|3889.1|3884.1|3999.9|3998.9|3846.9|3843.9|0
1316728800000|2011-09-22 22:00:00|3889.8|3884.8|3908|3902|3968|3967|3841|3837|0
1316988000000|2011-09-25 22:00:00|3881.7|3876.7|3966.1|3961.1|3979|3976|3848.3|3843.3|0
1317074400000|2011-09-26 22:00:00|3964.6|3959.6|4051|4046|4103|4100|3938|3937|0
1317160800000|2011-09-27 22:00:00|4051.7|4046.7|3984|3979|4085|4082|3983|3978|0
1317247200000|2011-09-28 22:00:00|3982.5|3977.5|4018.7|4013.7|4047.7|4044.7|3951.7|3947.7|0
1317333600000|2011-09-29 22:00:00|4017.9|4012.9|3912|3909|4035|4034|3903|3900|0
1317592800000|2011-10-02 22:00:00|3916|3911|3823.2|3818.2|3944|3943|3814.2|3809.2|0
1317679200000|2011-10-03 22:00:00|3827|3822|3925.1|3920.1|3935.5|3932.5|3807.5|3804.5|0
1317765600000|2011-10-04 22:00:00|3922.9|3917.9|3989.4|3984.4|4012.5|4009.5|3885.5|3884.5|0
1317852000000|2011-10-05 22:00:00|3988.7|3983.7|4133.4|4128.4|4135.5|4132.5|3978.5|3977|0
1317938400000|2011-10-06 22:00:00|4132.6|4127.6|4164.8|4159.8|4213.4|4209.4|4105.5|4104.5|0
1318197600000|2011-10-09 22:00:00|4171|4166|4263.6|4258.6|4264.7|4259.7|4147.4|4145.9|0
1318284000000|2011-10-10 22:00:00|4262.9|4257.9|4219.6|4214.6|4265|4260|4195|4191|0
1318370400000|2011-10-11 22:00:00|4218.8|4213.8|4237.8|4232.8|4280.9|4276.9|4165|4164|0
1318456800000|2011-10-12 22:00:00|4237|4232|4219.4|4214.4|4256.4|4255.4|4191|4188|0
1318543200000|2011-10-13 22:00:00|4218.6|4213.6|4266.4|4261.4|4271.2|4266.2|4194|4193|0
1318716000000|2011-10-15 22:00:00|4267|4263|4267|4263|4267|4263|4267|4263|0
1318802400000|2011-10-16 22:00:00|4267.5|4262.5|4200.4|4195.4|4295|4292|4187.9|4182.9|0
1318888800000|2011-10-17 22:00:00|4201.9|4196.9|4236.7|4231.7|4259|4254|4155|4152|0
1318975200000|2011-10-18 22:00:00|4237.4|4232.4|4192.2|4187.2|4242.4|4237.4|4171|4168|0
1319061600000|2011-10-19 22:00:00|4193|4188|4153.5|4148.5|4196.8|4192.5|4120|4116|0
1319148000000|2011-10-20 22:00:00|4154.3|4149.3|4209.2|4204.2|4210.3|4205.3|4130|4129|0
1319407200000|2011-10-23 22:00:00|4208.8|4203.8|4282.5|4277.5|4286.5|4283|4188.5|4186.5|0
1319493600000|2011-10-24 22:00:00|4283.2|4278.2|4190.8|4185.8|4285.5|4280.5|4173|4170|0
1319580000000|2011-10-25 22:00:00|4190|4185|4266.1|4261.1|4274.6|4269.6|4168|4167|0
1319666400000|2011-10-26 22:00:00|4262.5|4257.5|4429.4|4424.4|4439.5|4436.5|4205|4204|0
1319752800000|2011-10-27 22:00:00|4428|4423|4370.3|4365.3|4428.3|4423.3|4338.5|4337|0
1319925600000|2011-10-29 22:00:00|4363|4358|4333.5|4331.5|4365.6|4360.6|4329.5|4327.5|0
1320015600000|2011-10-30 23:00:00|4335|4330|4242.5|4240.5|4360|4359|4227.5|4222.5|0
1320102000000|2011-10-31 23:00:00|4244|4239|4151.5|4149.5|4267|4266|4137|4133|0
1320188400000|2011-11-01 23:00:00|4153|4148|4203.5|4201.5|4234.2|4229.2|4130|4129|0
1320274800000|2011-11-02 23:00:00|4205|4200|4271.5|4269.5|4290|4286|4142|4141|0
1320361200000|2011-11-03 23:00:00|4273|4268|4260.5|4255.5|4294|4291|4215|4211|0
1320534000000|2011-11-05 23:00:00|4254.5|4252.5|4262|4260|4263.5|4261.5|4253.5|4251.5|0
1320620400000|2011-11-06 23:00:00|4263.5|4258.5|4296.5|4294.5|4311.8|4306.8|4222|4218|0
1320706800000|2011-11-07 23:00:00|4298|4293|4346|4344|4354|4352|4266.5|4262.5|0
1320793200000|2011-11-08 23:00:00|4347.5|4342.5|4209|4207|4366.5|4365.5|4199.5|4196.5|0
1320879600000|2011-11-09 23:00:00|4210.5|4205.5|4254.5|4252.5|4298|4295|4188.5|4187.5|0
1320966000000|2011-11-10 23:00:00|4256|4251|4338.6|4333.6|4352.2|4348.2|4244|4243|0
1321138800000|2011-11-12 23:00:00|4338.2|4333.2|4358.7|4356.7|4367.7|4365.7|4338.2|4333.2|0
1321225200000|2011-11-13 23:00:00|4360.2|4355.2|4284.5|4282.5|4369|4365.2|4258|4255|0
1321311600000|2011-11-14 23:00:00|4286|4281|4292.5|4290.5|4311.5|4309.5|4238|4235|0
1321398000000|2011-11-15 23:00:00|4294|4289|4239.4|4237.4|4307.4|4306|4218.1|4213.1|0
1321484400000|2011-11-16 23:00:00|4240.9|4235.9|4185.5|4183.5|4280|4279|4172|4166.5|0
1321570800000|2011-11-17 23:00:00|4187|4182|4172.7|4167.7|4214.5|4211.5|4159.5|4155.5|0
1321743600000|2011-11-19 23:00:00|4163|4161|4167|4165|4178|4176|4163|4161|0
1321830000000|2011-11-20 23:00:00|4168.5|4163.5|4096|4094|4181.5|4180.5|4085.5|4081.5|0
1321916400000|2011-11-21 23:00:00|4097.5|4092.5|4117.5|4115.5|4154|4153|4091.5|4090.5|0
1322002800000|2011-11-22 23:00:00|4119|4114|4038|4036|4120.5|4118|4025.7|4020.7|0
1322089200000|2011-11-23 23:00:00|4039.5|4034.5|4024.5|4022.5|4075|4074|3994.5|3989.5|0
1322175600000|2011-11-24 23:00:00|4026|4021|4003.4|3998.4|4040.9|4037.9|3968.9|3965.9|0
1322348400000|2011-11-26 23:00:00|4014.4|4012.4|4030.9|4028.9|4032.4|4030.4|4013.9|4011.9|0
1322434800000|2011-11-27 23:00:00|4032.4|4027.4|4072.4|4070.4|4115.9|4112.9|4025.4|4024.4|0
1322521200000|2011-11-28 23:00:00|4073.9|4068.9|4099.5|4097.5|4149|4146|4039|4038|0
1322607600000|2011-11-29 23:00:00|4101|4096|4242.4|4240.4|4257.4|4255.4|4077.9|4073.9|0
1322694000000|2011-11-30 23:00:00|4243.9|4238.9|4232.5|4230.5|4255|4252|4197|4194|0
1322780400000|2011-12-01 23:00:00|4234|4229|4288.7|4283.7|4344.9|4341.9|4225|4224|0
1322953200000|2011-12-03 23:00:00|4295.4|4293.4|4302.4|4300.4|4302.4|4300.4|4287.4|4285.4|0
1323039600000|2011-12-04 23:00:00|4303.9|4298.9|4305.5|4303.5|4353|4349|4296.9|4295.9|0
1323126000000|2011-12-05 23:00:00|4307|4302|4305.2|4303.2|4315.2|4314|4250.2|4248.2|0
1323212400000|2011-12-06 23:00:00|4306.7|4301.7|4291.5|4289.5|4328|4325|4254|4251|0
1323298800000|2011-12-07 23:00:00|4293|4288|4223.1|4221.1|4308.6|4304.6|4202.6|4200.6|0
1323385200000|2011-12-08 23:00:00|4224.6|4219.6|4275.2|4270.2|4276.3|4271.3|4167.9|4164.9|0
1323558000000|2011-12-10 23:00:00|4253.9|4251.9|4267.9|4266.9|4272.4|4270.4|4251.4|4249.4|0
1323644400000|2011-12-11 23:00:00|4268.9|4267.9|4186.4|4184.4|4274.9|4273.9|4169.9|4166.9|0
1323730800000|2011-12-12 23:00:00|4187.9|4182.9|4177.5|4175.5|4224|4221|4157.5|4155.5|0
1323817200000|2011-12-13 23:00:00|4179|4174|4144.5|4142.5|4205|4204|4127.5|4125.5|0
1323903600000|2011-12-14 23:00:00|4146|4141|4162.4|4160.4|4180.9|4177.9|4112|4111|0
1323990000000|2011-12-15 23:00:00|4163.9|4158.9|4135.9|4130.9|4181.9|4178.9|4127.9|4124.9|0
1324162800000|2011-12-17 23:00:00|4129.4|4127.4|4112.9|4111.9|4129.4|4127.4|4106.4|4104.4|0
1324249200000|2011-12-18 23:00:00|4111.9|4110.9|4065.5|4063.5|4121.9|4120.9|4049.5|4047.5|0
1324335600000|2011-12-19 23:00:00|4067|4062|4126.5|4124.5|4144.2|4139.2|4044.5|4042.5|0
1324422000000|2011-12-20 23:00:00|4128|4123|4107.5|4105.5|4160.5|4157.5|4085.5|4081.5|0
1324508400000|2011-12-21 23:00:00|4109|4104|4133|4131|4151.5|4148|4079.5|4077.5|0
1324594800000|2011-12-22 23:00:00|4134.5|4129.5|4152.7|4147.7|4156.5|4151.5|4118|4117|0
1324940400000|2011-12-26 23:00:00|4154|4149|4150.5|4148.5|4163.3|4158.5|4142.5|4137.5|0
1325026800000|2011-12-27 23:00:00|4152|4147|4061|4059|4152.5|4151.5|4045.5|4043.5|0
1325026800000|2011-12-27 23:00:00|4152|4147|4061|4059|4152.5|4151.5|4045.5|4043.5|0
1325113200000|2011-12-28 23:00:00|4062.5|4057.5|4089.5|4087.5|4100|4098|4036|4035|0
1325199600000|2011-12-29 23:00:00|4091|4086|4031.2|4026.2|4094|4093|4024.2|4019.2|0
1325458800000|2012-01-01 23:00:00|4102.5|4100.5|4094.5|4092.5|4104.5|4102.5|4093.5|4091.5|0
1325545200000|2012-01-02 23:00:00|4096|4091|4148.5|4146.5|4148.5|4146.5|4074|4071|0
1325631600000|2012-01-03 23:00:00|4150|4145|4145.5|4143.5|4207|4206|4137.5|4135.5|0
1325718000000|2012-01-04 23:00:00|4147|4142|4141.5|4139.5|4162|4159|4122|4119|0
1325804400000|2012-01-05 23:00:00|4143|4138|4120.6|4115.6|4144.4|4141|4100.5|4098|0
1325977200000|2012-01-07 23:00:00|4115.5|4113.5|4131|4130|4139|4137|4111.5|4109.5|0
1326063600000|2012-01-08 23:00:00|4130.5|4129.5|4133|4131|4137.5|4135.5|4088|4087|0
1326150000000|2012-01-09 23:00:00|4134.5|4129.5|4164.5|4162.5|4180|4177|4126|4125|0
1326236400000|2012-01-10 23:00:00|4166|4161|4192.5|4190.5|4211|4208|4160|4159|0
1326322800000|2012-01-11 23:00:00|4194|4189|4202.5|4200.5|4218|4215|4164|4163|0
1326409200000|2012-01-12 23:00:00|4204|4199|4196.2|4191.2|4216|4213|4150|4147|0
1326582000000|2012-01-14 23:00:00|4169.5|4167.5|4148|4147|4169.5|4167.5|4139.5|4137.5|0
1326668400000|2012-01-15 23:00:00|4147.5|4146.5|4184.5|4182.5|4191.5|4189.5|4137|4136|0
1326754800000|2012-01-16 23:00:00|4186|4181|4211.5|4209.5|4240|4237|4177|4176|0
1326841200000|2012-01-17 23:00:00|4213|4208|4249.5|4247.5|4263.5|4261.5|4200|4199|0
1326927600000|2012-01-18 23:00:00|4251|4246|4247.5|4245.5|4259|4258|4209|4206|0
1327014000000|2012-01-19 23:00:00|4249|4244|4243.2|4238.2|4255|4254|4218|4217|0
1327186800000|2012-01-21 23:00:00|4243.5|4241.5|4240|4239|4250.5|4248.5|4236.5|4234.5|0
1327273200000|2012-01-22 23:00:00|4241|4240|4242.5|4240.5|4255|4252|4215|4212|0
1327359600000|2012-01-23 23:00:00|4244|4239|4240|4238|4251|4250|4209|4205|0
1327446000000|2012-01-24 23:00:00|4241.5|4236.5|4282|4277|4288.5|4286.5|4233|4230|0
1327532400000|2012-01-25 23:00:00|4282.7|4277.7|4280|4278|4315|4312|4265|4262|0
1327618800000|2012-01-26 23:00:00|4281.5|4276.5|4287|4282|4319|4318|4272|4269|0
1327791600000|2012-01-28 23:00:00|4282.5|4280.5|4281|4280|4286.5|4284.5|4277.5|4275.5|0
1327878000000|2012-01-29 23:00:00|4280|4279|4279|4277|4296|4295|4245|4242|0
1327964400000|2012-01-30 23:00:00|4280.5|4275.5|4262.5|4260.5|4291|4290|4254|4251|0
1328050800000|2012-01-31 23:00:00|4264|4259|4284.5|4282.5|4295|4292|4219|4216|0
1328137200000|2012-02-01 23:00:00|4286|4281|4278.5|4276.5|4290|4289|4259|4256|0
1328223600000|2012-02-02 23:00:00|4280|4275|4307.2|4302.2|4319|4316.5|4247.5|4245.5|0
1328396400000|2012-02-04 23:00:00|4315.5|4313.5|4312|4311|4319.5|4317.5|4311.5|4309|0
1328482800000|2012-02-05 23:00:00|4313|4312|4283.8|4281.8|4313|4312|4283.3|4279.3|0
1328569200000|2012-02-06 23:00:00|4285.3|4280.3|4274.5|4272.5|4313|4312|4269|4265|0
1328655600000|2012-02-07 23:00:00|4276|4271|4277.3|4275.3|4309.8|4306.8|4273|4270.3|0
1328742000000|2012-02-08 23:00:00|4278.8|4273.8|4285|4283|4306|4303|4244|4243|0
1328828400000|2012-02-09 23:00:00|4285.5|4280.5|4238.9|4233.9|4288|4287|4227.7|4224.7|0
1329001200000|2012-02-11 23:00:00|4262.2|4260.2|4262.7|4261.7|4267.2|4265.2|4254.2|4252.2|0
1329087600000|2012-02-12 23:00:00|4260.7|4259.7|4269.7|4267.7|4292.2|4290.7|4243.7|4242.7|0
1329174000000|2012-02-13 23:00:00|4271.2|4266.2|4252.5|4250.5|4280.2|4279.2|4226.5|4224.5|0
1329260400000|2012-02-14 23:00:00|4254|4249|4207|4205|4261|4260|4195|4193|0
1329346800000|2012-02-15 23:00:00|4208.5|4203.5|4210|4208|4225.5|4222.5|4167.5|4164.5|0
1329433200000|2012-02-16 23:00:00|4211.5|4206.5|4193.6|4188.6|4215.5|4214.5|4178|4174.3|0
1329606000000|2012-02-18 23:00:00|4214.5|4212.5|4252|4251|4256.5|4254.5|4213.5|4211.5|0
1329692400000|2012-02-19 23:00:00|4253|4252|4261.7|4259.7|4269.5|4264.7|4238|4220.2|0
1329778800000|2012-02-20 23:00:00|4263.2|4258.2|4274.5|4272.5|4300.2|4299.2|4243.2|4242.2|0
1329865200000|2012-02-21 23:00:00|4276|4271|4286.2|4284.2|4305|4304|4270|4267.7|0
1329951600000|2012-02-22 23:00:00|4287.7|4282.7|4290.9|4288.9|4301.9|4299.9|4262|4261|0
1330038000000|2012-02-23 23:00:00|4292.4|4287.4|4284.5|4279.5|4309.4|4308.4|4279.4|4278.4|0
1330210800000|2012-02-25 23:00:00|4299|4297|4291.5|4290.5|4299|4297|4291|4288.5|0
1330297200000|2012-02-26 23:00:00|4292.5|4291.5|4272.5|4270.5|4299.5|4298.5|4244|4240|0
1330383600000|2012-02-27 23:00:00|4274|4269|4274.9|4272.9|4283|4282|4255.4|4252.4|0
1330470000000|2012-02-28 23:00:00|4276.4|4271.4|4257.4|4255.4|4322|4321|4247.4|4245.3|0
1330556400000|2012-02-29 23:00:00|4258.9|4253.9|4283.2|4281.2|4288.6|4283.7|4238.7|4235.7|0
1330642800000|2012-03-01 23:00:00|4284.7|4279.7|4263.4|4258.4|4291.7|4290.7|4249.8|4246.8|0
1330815600000|2012-03-03 23:00:00|4264.8|4262.8|4256.8|4255.8|4264.8|4262.8|4252.3|4250.3|0
1330902000000|2012-03-04 23:00:00|4255.8|4254.8|4243.3|4241.3|4273.8|4272.8|4239.8|4236.8|0
1330988400000|2012-03-05 23:00:00|4244.8|4239.8|4157.1|4155.1|4249.8|4248.8|4136.6|4132.6|0
1331074800000|2012-03-06 23:00:00|4158.6|4153.6|4155|4153|4176|4175|4132.5|4129.5|0
1331161200000|2012-03-07 23:00:00|4156.5|4151.5|4201|4199|4209.7|4205.1|4146|4145|0
1331247600000|2012-03-08 23:00:00|4202.5|4197.5|4218.9|4213.9|4229|4225|4180|4179|0
1331420400000|2012-03-10 23:00:00|4218.3|4213.3|4208|4207|4220.9|4215.9|4207.5|4205|0
1331506800000|2012-03-11 23:00:00|4209|4208|4219.5|4217.5|4220.5|4218.5|4188|4185|0
1331593200000|2012-03-12 23:00:00|4221|4216|4298.2|4296.2|4299.7|4297.7|4217|4216|0
1331679600000|2012-03-13 23:00:00|4299.7|4294.7|4279.4|4277.4|4300.2|4299.2|4258.9|4254.9|0
1331766000000|2012-03-14 23:00:00|4280.9|4275.9|4283.9|4281.9|4299.9|4294.9|4265|4264|0
1331852400000|2012-03-15 23:00:00|4285.4|4280.4|4296.7|4291.7|4302.2|4298.2|4263.7|4261.7|0
1332025200000|2012-03-17 23:00:00|4292.8|4287.8|4296.2|4295.2|4306.5|4301.5|4291.4|4286.4|0
1332111600000|2012-03-18 23:00:00|4295.7|4294.7|4286.5|4284.5|4311.2|4310.2|4273|4269|0
1332198000000|2012-03-19 23:00:00|4288|4283|4249|4247|4289|4288|4240|4236|0
1332284400000|2012-03-20 23:00:00|4250.5|4245.5|4242.4|4240.4|4273|4272|4234.9|4231.9|0
1332370800000|2012-03-21 23:00:00|4243.9|4238.9|4243.3|4241.3|4284.1|4283|4227.8|4224.8|0
1332457200000|2012-03-22 23:00:00|4244.8|4239.8|4271.2|4266.2|4281|4280|4236.8|4235.8|0
1332712800000|2012-03-25 22:00:00|4269.9|4264.9|4318.3|4313.3|4321.5|4316.5|4253|4250|0
1332799200000|2012-03-26 22:00:00|4317|4312|4293.1|4288.1|4325.8|4321.8|4286|4285|0
1332885600000|2012-03-27 22:00:00|4293.8|4288.8|4322.9|4317.9|4358.9|4354.9|4290.3|4286.1|0
1332972000000|2012-03-28 22:00:00|4323.5|4318.5|4328.2|4323.2|4352|4351|4297.9|4294.9|0
1333058400000|2012-03-29 22:00:00|4328.9|4323.9|4360|4355|4363|4362|4324.4|4321.1|0
1333317600000|2012-04-01 22:00:00|4367.9|4362.9|4352.3|4347.3|4388.4|4383.4|4316|4313|0
1333404000000|2012-04-02 22:00:00|4353|4348|4318.6|4313.6|4355|4351|4310.8|4306.8|0
1333490400000|2012-04-03 22:00:00|4319|4314|4303.6|4298.6|4347.1|4343.4|4293.9|4290.9|0
1333576800000|2012-04-04 22:00:00|4304.3|4299.3|4300.9|4295.9|4340.3|4335.3|4284|4283|0
1333663200000|2012-04-05 22:00:00|4300.3|4295.3|4262.1|4257.1|4311.5|4306.5|4254.5|4249.5|0
1333922400000|2012-04-08 22:00:00|4261.5|4256.5|4270.3|4265.3|4288.1|4283.1|4253.5|4248.5|0
1334008800000|2012-04-09 22:00:00|4271.6|4266.6|4244|4239|4308.4|4303.4|4224.5|4220.5|0
1334095200000|2012-04-10 22:00:00|4243.3|4238.3|4260.8|4255.8|4272|4269|4238|4235|0
1334181600000|2012-04-11 22:00:00|4260.2|4255.2|4316.7|4311.7|4321|4318|4251|4250|0
1334268000000|2012-04-12 22:00:00|4317.3|4312.3|4289.5|4284.5|4340|4338|4286.5|4283.5|0
1334527200000|2012-04-15 22:00:00|4296.5|4291.5|4309.2|4304.2|4326|4323|4285.5|4282.5|0
1334613600000|2012-04-16 22:00:00|4308.5|4303.5|4336.7|4331.7|4346|4343|4278.7|4273.7|0
1334700000000|2012-04-17 22:00:00|4337.3|4332.3|4351.3|4346.3|4365|4362|4332.5|4330.5|0
1334786400000|2012-04-18 22:00:00|4352|4347|4360.6|4355.6|4393|4388|4345|4341|0
1334872800000|2012-04-19 22:00:00|4361.3|4356.3|4368|4365|4388|4385|4352|4349.8|0
1335132000000|2012-04-22 22:00:00|4362.6|4357.6|4335.7|4330.7|4373.3|4369.5|4316|4313|0
1335218400000|2012-04-23 22:00:00|4335|4330|4376.4|4371.4|4388.2|4384.5|4332.1|4327.1|0
1335304800000|2012-04-24 22:00:00|4377.8|4372.8|4403|4398|4408|4404|4370.1|4365.1|0
1335391200000|2012-04-25 22:00:00|4402.3|4397.3|4392.3|4387.3|4413.2|4409.5|4362|4359|0
1335477600000|2012-04-26 22:00:00|4393|4388|4399.8|4397.8|4405.8|4401.8|4349.1|4344.1|0
1335736800000|2012-04-29 22:00:00|4404.6|4399.6|4399.1|4394.1|4411.3|4406.3|4379.8|4376.8|0
1335823200000|2012-04-30 22:00:00|4397.8|4392.8|4441.9|4436.9|4458.7|4455.7|4395.5|4390.5|0
1335909600000|2012-05-01 22:00:00|4442.5|4437.5|4434.7|4429.7|4449.7|4444.7|4412|4409|0
1335996000000|2012-05-02 22:00:00|4434|4429|4417.3|4412.3|4448|4445|4413|4410|0
1336082400000|2012-05-03 22:00:00|4419.3|4414.3|4345.6|4343.6|4427.5|4425.5|4337.6|4333.6|0
1336341600000|2012-05-06 22:00:00|4324.1|4319.1|4333.2|4328.2|4339.6|4338.6|4266.2|4261.2|0
1336428000000|2012-05-07 22:00:00|4333.8|4328.8|4289.5|4284.5|4337.5|4333.5|4250|4247|0
1336514400000|2012-05-08 22:00:00|4288.2|4283.2|4256.8|4251.8|4295|4294|4229.6|4226.6|0
1336600800000|2012-05-09 22:00:00|4256.1|4251.1|4294.2|4289.2|4324|4321|4256.1|4251.1|0
1336687200000|2012-05-10 22:00:00|4295.5|4290.5|4278.1|4276.1|4310|4309|4272.6|4270.1|0
1336946400000|2012-05-13 22:00:00|4268.8|4263.8|4263.4|4258.4|4306|4305|4255|4252|0
1337032800000|2012-05-14 22:00:00|4264|4259|4237.4|4232.4|4285|4282|4223|4219|0
1337119200000|2012-05-15 22:00:00|4238.1|4233.1|4153.7|4148.7|4240.4|4237.5|4148|4145|0
1337205600000|2012-05-16 22:00:00|4151.7|4146.7|4087.1|4082.1|4183|4182|4073.8|4070.8|0
1337292000000|2012-05-17 22:00:00|4086.5|4081.5|4049.4|4047.4|4107.8|4106.8|4024|4023|0
1337551200000|2012-05-20 22:00:00|4054.2|4049.2|4110.2|4105.2|4110.8|4105.8|4040.1|4035.1|0
1337637600000|2012-05-21 22:00:00|4109.5|4104.5|4111|4106|4142|4139|4083|4082|0
1337724000000|2012-05-22 22:00:00|4110.3|4105.3|4083.8|4078.8|4120|4115|4030.8|4027.8|0
1337810400000|2012-05-23 22:00:00|4084.4|4079.4|4067.4|4062.4|4087.8|4086.8|4034|4030|0
1337896800000|2012-05-24 22:00:00|4068|4063|4020.9|4018.9|4073|4072|4013.4|4010.4|0
1338156000000|2012-05-27 22:00:00|4041.2|4036.2|4052.3|4047.3|4077.7|4072.7|4037|4032|0
1338242400000|2012-05-28 22:00:00|4051|4046|4105.4|4100.4|4120|4119|4035.5|4033.5|0
1338328800000|2012-05-29 22:00:00|4104.7|4099.7|4038.9|4033.9|4105.7|4100.7|4034.6|4030.6|0
1338415200000|2012-05-30 22:00:00|4038.3|4033.3|4053.7|4048.7|4082.5|4080.5|4030|4027|0
1338501600000|2012-05-31 22:00:00|4053|4048|4010.1|4008.1|4072|4071|4001.6|3998.6|0
1338760800000|2012-06-03 22:00:00|4011.6|4006.6|4010.1|4005.1|4029|4026|3975.1|3970.1|0
1338847200000|2012-06-04 22:00:00|4010.8|4005.8|4055.2|4050.2|4058|4055|4010.1|4005.1|0
1338933600000|2012-06-05 22:00:00|4054.5|4049.5|4116.1|4111.1|4118.5|4113.8|4033|4032|0
1339020000000|2012-06-06 22:00:00|4115.5|4110.5|4124.7|4119.7|4149|4146|4093.8|4092.8|0
1339106400000|2012-06-07 22:00:00|4125.3|4120.3|4102.5|4100.5|4133.7|4130.5|4051|4047|0
1339365600000|2012-06-10 22:00:00|4108|4103|4064.8|4059.8|4185.9|4180.9|4057|4052.3|0
1339452000000|2012-06-11 22:00:00|4065.5|4060.5|4099|4094|4100|4097|4055.5|4050.5|0
1339538400000|2012-06-12 22:00:00|4098.3|4093.3|4053.1|4048.1|4100.5|4097.5|4043|4040|0
1339624800000|2012-06-13 22:00:00|4052.5|4047.5|4069.4|4064.4|4071.3|4066.3|4021|4018|0
1339711200000|2012-06-14 22:00:00|4068.7|4063.7|4076.5|4074.5|4083.5|4080.5|4033|4032|0
1339970400000|2012-06-17 22:00:00|4094|4089|4116.5|4111.5|4141.5|4140.5|4089|4086|0
1340056800000|2012-06-18 22:00:00|4117.2|4112.2|4151.9|4146.9|4172|4168|4097.5|4095.5|0
1340143200000|2012-06-19 22:00:00|4151.2|4146.2|4146.1|4141.1|4164.8|4160|4122.4|4117.4|0
1340229600000|2012-06-20 22:00:00|4145.5|4140.5|4057.8|4052.8|4145.8|4143.5|4042|4039|0
1340316000000|2012-06-21 22:00:00|4058.4|4053.4|4045.2|4043.2|4061|4060|4028|4023|0
1340575200000|2012-06-24 22:00:00|4047.3|4042.3|3996.4|3991.4|4050.3|4045.3|3987|3984|0
1340661600000|2012-06-25 22:00:00|3995.7|3990.7|4027.9|4022.9|4041|4038|3994.1|3989.1|0
1340748000000|2012-06-26 22:00:00|4027.2|4022.2|4073.1|4068.1|4078.5|4074.5|4009|4008|0
1340834400000|2012-06-27 22:00:00|4073.7|4068.7|4050.1|4045.1|4076.5|4075.5|4015.5|4012.5|0
1340920800000|2012-06-28 22:00:00|4049.4|4044.4|4125.9|4123.9|4132.9|4127.9|4029.5|4028.5|0
1341180000000|2012-07-01 22:00:00|4128|4123|4152.9|4147.9|4155.9|4154.9|4121.9|4117|0
1341266400000|2012-07-02 22:00:00|4152.2|4147.2|4155.3|4150.3|4162|4159|4118|4117|0
1341352800000|2012-07-03 22:00:00|4155.9|4150.9|4182.1|4177.1|4197.6|4192.6|4147.8|4142.8|0
1341439200000|2012-07-04 22:00:00|4177|4172|4156.6|4151.6|4194|4191|4150|4147|0
1341525600000|2012-07-05 22:00:00|4155.9|4150.9|4142|4140|4163|4161|4121|4118|0
1341784800000|2012-07-08 22:00:00|4143.5|4138.5|4130.9|4125.9|4143.5|4138.5|4110|4109|0
1341871200000|2012-07-09 22:00:00|4131.5|4126.5|4083.6|4078.6|4139.5|4138.5|4072|4068|0
1341957600000|2012-07-10 22:00:00|4084.2|4079.2|4107.9|4102.9|4114|4111|4074|4073|0
1342044000000|2012-07-11 22:00:00|4107.2|4102.2|4076.4|4071.4|4113|4111|4058|4055|0
1342130400000|2012-07-12 22:00:00|4077|4072|4119|4117|4124|4117.5|4064|4063|0
1342389600000|2012-07-15 22:00:00|4117.3|4112.3|4107.2|4102.2|4127|4126|4100|4098|0
1342476000000|2012-07-16 22:00:00|4106.9|4101.9|4150.4|4145.4|4156|4155|4099|4097.5|0
1342562400000|2012-07-17 22:00:00|4149.7|4144.7|4164.8|4159.8|4169.5|4164.5|4120|4119|0
1342648800000|2012-07-18 22:00:00|4165.5|4160.5|4207|4202|4215|4212|4157.3|4152.3|0
1342735200000|2012-07-19 22:00:00|4206.4|4201.4|4180|4178|4216.5|4215.5|4176|4169|0
1342994400000|2012-07-22 22:00:00|4173.4|4168.4|4104.3|4099.3|4176.5|4174.5|4094|4090|0
1343080800000|2012-07-23 22:00:00|4101.1|4096.1|4093.6|4088.6|4140|4139|4089|4086|0
1343167200000|2012-07-24 22:00:00|4092.9|4087.9|4138.8|4133.8|4148|4145|4072|4071|0
1343253600000|2012-07-25 22:00:00|4138.2|4133.2|4189.7|4184.7|4191|4187|4121|4120|0
1343340000000|2012-07-26 22:00:00|4189.1|4184.1|4260|4258|4271|4268|4175|4174|0
1343599200000|2012-07-29 22:00:00|4261.5|4256.5|4255.5|4250.5|4272|4269|4242|4239.5|0
1343685600000|2012-07-30 22:00:00|4256.1|4251.1|4251.3|4246.3|4292|4291|4247|4244|0
1343772000000|2012-07-31 22:00:00|4252|4247|4260.2|4255.2|4278|4275|4248.1|4243.1|0
1343858400000|2012-08-01 22:00:00|4259.5|4254.5|4240.7|4235.7|4296|4292|4220|4217|0
1343944800000|2012-08-02 22:00:00|4239.3|4234.3|4286.5|4284.5|4296|4292|4209|4208|0
1344204000000|2012-08-05 22:00:00|4288|4283|4280.1|4275.1|4303.5|4301.5|4262.5|4257.5|0
1344290400000|2012-08-06 22:00:00|4281.4|4276.4|4311.8|4306.8|4328|4325|4270|4269|0
1344376800000|2012-08-07 22:00:00|4312.4|4307.4|4326.7|4321.7|4338|4334|4304|4302.7|0
1344463200000|2012-08-08 22:00:00|4327.3|4322.3|4319.4|4314.4|4333|4332|4305.5|4303.5|0
1344549600000|2012-08-09 22:00:00|4320.1|4315.1|4310.2|4308.2|4322|4318.5|4274.2|4272.2|0
1344808800000|2012-08-12 22:00:00|4311.7|4306.7|4300|4295|4318.2|4317.2|4279.1|4277.1|0
1344895200000|2012-08-13 22:00:00|4299.4|4294.4|4294.2|4289.2|4308.8|4305.8|4277.6|4276.6|0
1344981600000|2012-08-14 22:00:00|4293.5|4288.5|4288|4283|4312.8|4311.8|4261.5|4260.5|0
1345068000000|2012-08-15 22:00:00|4287.4|4282.4|4348|4343|4354|4350|4286.4|4281.4|0
1345154400000|2012-08-16 22:00:00|4346.7|4341.7|4354|4352|4371|4370|4326|4325|0
1345413600000|2012-08-19 22:00:00|4354.8|4349.8|4367.5|4362.5|4375|4374|4342|4341|0
1345500000000|2012-08-20 22:00:00|4366.9|4361.9|4389.4|4384.4|4414.4|4411.4|4359.2|4358.2|0
1345586400000|2012-08-21 22:00:00|4388.7|4383.7|4385.3|4380.3|4390.1|4386.9|4364|4361|0
1345672800000|2012-08-22 22:00:00|4384.7|4379.7|4357.7|4352.7|4404|4403|4347.7|4344.7|0
1345759200000|2012-08-23 22:00:00|4358.3|4353.3|4367.6|4365.6|4369.6|4366.6|4333.6|4330.6|0
1346018400000|2012-08-26 22:00:00|4369.1|4364.1|4347.7|4342.7|4377|4374.6|4335.9|4333.9|0
1346104800000|2012-08-27 22:00:00|4348.4|4343.4|4364.4|4359.4|4367|4364|4337|4336|0
1346191200000|2012-08-28 22:00:00|4362.5|4357.5|4352.5|4347.5|4366.1|4361.1|4345|4342.3|0
1346277600000|2012-08-29 22:00:00|4351.8|4346.8|4297.1|4292.1|4353.4|4348.4|4296.6|4292.1|0
1346364000000|2012-08-30 22:00:00|4298.4|4293.4|4330.2|4328.2|4340.7|4337.7|4296.1|4291.8|0
1346623200000|2012-09-02 22:00:00|4331.7|4326.7|4351.7|4346.7|4353.5|4348.5|4282.7|4281.7|0
1346709600000|2012-09-03 22:00:00|4352.4|4347.4|4297.7|4292.7|4352.4|4347.4|4281.7|4278.7|0
1346796000000|2012-09-04 22:00:00|4298.4|4293.4|4292.1|4287.1|4301.3|4297.2|4256.5|4255.5|0
1346882400000|2012-09-05 22:00:00|4292.7|4287.7|4368.9|4363.9|4370.2|4366.3|4289.8|4284.8|0
1346968800000|2012-09-06 22:00:00|4367.7|4362.7|4344.9|4342.9|4371.2|4366.2|4317|4316|0
1347228000000|2012-09-09 22:00:00|4343.2|4338.2|4320.7|4315.7|4347.9|4345.9|4314|4312.8|0
1347314400000|2012-09-10 22:00:00|4321.4|4316.4|4338.7|4333.7|4353|4350|4312.3|4310.3|0
1347400800000|2012-09-11 22:00:00|4339.4|4334.4|4360.3|4355.3|4376|4373|4331|4329.5|0
1347487200000|2012-09-12 22:00:00|4360.6|4355.6|4386.6|4381.6|4405|4402|4333|4332|0
1347573600000|2012-09-13 22:00:00|4387.2|4382.2|4410.6|4408.6|4428.6|4424.6|4375|4374|0
1347832800000|2012-09-16 22:00:00|4410.2|4405.2|4394.8|4389.8|4412.5|4411|4385.6|4384.6|0
1347919200000|2012-09-17 22:00:00|4395.5|4390.5|4397.5|4392.5|4405|4404|4381.6|4379|0
1348005600000|2012-09-18 22:00:00|4396.9|4391.9|4412.2|4407.2|4426.9|4423.9|4385|4384|0
1348092000000|2012-09-19 22:00:00|4411.5|4406.5|4409.8|4404.8|4416.4|4415|4381.8|4378.8|0
1348178400000|2012-09-20 22:00:00|4411.1|4406.1|4398.8|4396.8|4420|4419|4396.3|4393.3|0
1348437600000|2012-09-23 22:00:00|4400.3|4395.3|4388.9|4383.9|4405.8|4400.8|4370.3|4369.3|0
1348524000000|2012-09-24 22:00:00|4388.2|4383.2|4345.3|4340.3|4389.2|4384.9|4336.9|4333.9|0
1348610400000|2012-09-25 22:00:00|4344.7|4339.7|4345.8|4340.8|4365|4364|4331|4328|0
1348696800000|2012-09-26 22:00:00|4346.4|4341.4|4386.2|4381.2|4393.3|4390.3|4334|4333|0
1348783200000|2012-09-27 22:00:00|4386.8|4381.8|4362.5|4360.5|4397|4396|4353|4350|0
1349042400000|2012-09-30 22:00:00|4359.5|4354.5|4412.6|4407.6|4436.9|4433.9|4344.5|4342.5|0
1349128800000|2012-10-01 22:00:00|4411.9|4406.9|4450.6|4445.6|4459.8|4456.8|4398.9|4397.9|0
1349215200000|2012-10-02 22:00:00|4451.3|4446.3|4450.8|4445.8|4463|4460|4428.2|4423.2|0
1349301600000|2012-10-03 22:00:00|4450.1|4445.1|4463.8|4458.8|4479|4476|4436|4435|0
1349388000000|2012-10-04 22:00:00|4464.5|4459.5|4489.9|4487.9|4510.9|4507.9|4460.5|4458.5|0
1349647200000|2012-10-07 22:00:00|4491.4|4486.4|4481.1|4476.1|4495.9|4494.9|4466.9|4463.9|0
1349733600000|2012-10-08 22:00:00|4480.4|4475.4|4480|4475|4517|4513|4473|4468.4|0
1349820000000|2012-10-09 22:00:00|4479.3|4474.3|4455.9|4450.9|4493|4492|4451.2|4446.2|0
1349906400000|2012-10-10 22:00:00|4456.5|4451.5|4493.2|4488.2|4506|4503|4451.5|4446.9|0
1349992800000|2012-10-11 22:00:00|4492.5|4487.5|4477.3|4472.3|4500|4497|4472|4468|0
1350252000000|2012-10-14 22:00:00|4483.3|4478.3|4513.5|4508.5|4517.5|4512.5|4474|4470|0
1350338400000|2012-10-15 22:00:00|4512.8|4507.8|4530|4525|4531|4528|4489|4488|0
1350424800000|2012-10-16 22:00:00|4529.3|4524.3|4557|4552|4566|4562|4522.5|4520.3|0
1350511200000|2012-10-17 22:00:00|4556.3|4551.3|4549|4544|4584|4583|4539|4536|0
1350597600000|2012-10-18 22:00:00|4548.4|4543.4|4521.3|4516.3|4575.9|4572.9|4518.6|4513.6|0
1350856800000|2012-10-21 22:00:00|4523|4518|4548.8|4543.8|4550.8|4547.7|4513.7|4510.7|0
1350943200000|2012-10-22 22:00:00|4549.5|4544.5|4502|4497|4563.7|4562.7|4483|4480|0
1351029600000|2012-10-23 22:00:00|4501.3|4496.3|4502.8|4497.8|4528|4527|4486|4483|0
1351116000000|2012-10-24 22:00:00|4503.5|4498.5|4520.1|4515.1|4532|4529|4497|4492|0
1351202400000|2012-10-25 22:00:00|4519.4|4514.4|4497.6|4492.6|4528|4527|4470.9|4467.9|0
1351375200000|2012-10-27 22:00:00|4491.8|4486.8|4492.9|4491.9|4496.3|4491.9|4488.1|4483.1|0
1351465200000|2012-10-28 23:00:00|4490.9|4489.9|4487.5|4485.5|4504|4503|4478.5|4473.9|0
1351551600000|2012-10-29 23:00:00|4489|4484|4515.5|4513.5|4524|4519|4473|4472|0
1351638000000|2012-10-30 23:00:00|4517|4512|4481.5|4479.5|4533|4530|4480.5|4478.5|0
1351724400000|2012-10-31 23:00:00|4483|4478|4482.4|4480.4|4498.7|4493.7|4446.4|4443.9|0
1351810800000|2012-11-01 23:00:00|4483.9|4478.9|4444.9|4439.9|4492|4489|4442.2|4437.2|0
1351983600000|2012-11-03 23:00:00|4450.5|4448.5|4458|4453|4460.5|4458.5|4450|4448|0
1352070000000|2012-11-04 23:00:00|4452.6|4447.6|4464|4462|4479.5|4477.5|4433|4432|0
1352156400000|2012-11-05 23:00:00|4465.5|4460.5|4492.5|4490.5|4509.4|4504.4|4463|4460.5|0
1352242800000|2012-11-06 23:00:00|4494|4489|4465.6|4463.6|4524.1|4521.1|4447.1|4444.1|0
1352329200000|2012-11-07 23:00:00|4467.1|4462.1|4425.3|4423.3|4486.1|4485.1|4420.3|4418.3|0
1352415600000|2012-11-08 23:00:00|4426.8|4421.8|4459.8|4454.8|4476|4472|4420.3|4419.3|0
1352588400000|2012-11-10 23:00:00|4455|4453|4446.5|4444.5|4456.5|4454.5|4446.5|4444.5|0
1352674800000|2012-11-11 23:00:00|4448|4443|4440.5|4438.5|4466|4465|4438|4434|0
1352761200000|2012-11-12 23:00:00|4442|4437|4390.4|4388.4|4442.7|4441|4369.2|4364.2|0
1352847600000|2012-11-13 23:00:00|4391.9|4386.9|4349.5|4347.5|4398.7|4397|4342.7|4338.7|0
1352934000000|2012-11-14 23:00:00|4351|4346|4349.5|4347.5|4365|4364|4332|4328|0
1353020400000|2012-11-15 23:00:00|4351|4346|4359.9|4354.9|4360.6|4355.6|4312|4309|0
1353193200000|2012-11-17 23:00:00|4353.5|4351.5|4362.5|4360.5|4362.5|4360.5|4352.5|4350.5|0
1353279600000|2012-11-18 23:00:00|4364|4359|4383.1|4381.1|4399.8|4394.8|4341|4340|0
1353366000000|2012-11-19 23:00:00|4384.6|4379.6|4390.5|4388.5|4400|4396|4368.1|4367.1|0
1353452400000|2012-11-20 23:00:00|4392|4387|4397.5|4395.5|4402.1|4398|4366|4365|0
1353538800000|2012-11-21 23:00:00|4399|4394|4405.5|4403.5|4430|4429|4393|4392|0
1353625200000|2012-11-22 23:00:00|4407|4402|4438.5|4436.5|4443|4440|4395|4394|0
1353798000000|2012-11-24 23:00:00|4428|4426|4424.5|4422.5|4428.5|4426.5|4422.5|4420.5|0
1353884400000|2012-11-25 23:00:00|4426|4421|4429.5|4427.5|4430.5|4428.5|4410.8|4406.8|0
1353970800000|2012-11-26 23:00:00|4431|4426|4439.5|4437.5|4463|4462|4423|4422|0
1354057200000|2012-11-27 23:00:00|4441|4436|4452.2|4450.2|4463.7|4460.7|4425.7|4422.7|0
1354143600000|2012-11-28 23:00:00|4453.7|4448.7|4501.5|4499.5|4511|4508|4446.7|4445.7|0
1354230000000|2012-11-29 23:00:00|4503|4498|4527.5|4522.5|4528.9|4525|4496|4495|0
1354402800000|2012-12-01 23:00:00|4508.5|4506.5|4507.5|4505.5|4509|4507|4505.5|4503.5|0
1354489200000|2012-12-02 23:00:00|4509|4504|4527.5|4525.5|4552|4549|4506|4503.3|0
1354575600000|2012-12-03 23:00:00|4529|4524|4503.5|4501.5|4535|4534|4494.5|4492.5|0
1354662000000|2012-12-04 23:00:00|4505|4500|4522.5|4520.5|4541|4537|4500|4498.6|0
1354748400000|2012-12-05 23:00:00|4524|4519|4522.5|4520.5|4528.2|4526|4504|4503|0
1354834800000|2012-12-06 23:00:00|4524|4519|4562.1|4557.1|4562.8|4558.6|4522|4517|0
1355007600000|2012-12-08 23:00:00|4559.1|4557.6|4555.1|4553.1|4559.6|4557.6|4549.1|4547.1|0
1355094000000|2012-12-09 23:00:00|4556.1|4554.1|4573.5|4571.5|4585.7|4580.7|4551|4550|0
1355180400000|2012-12-10 23:00:00|4575|4570|4597.5|4595.5|4605.9|4602.9|4569|4568|0
1355266800000|2012-12-11 23:00:00|4599|4594|4589.5|4587.5|4610|4607|4582.5|4580.5|0
1355353200000|2012-12-12 23:00:00|4591|4586|4581.5|4579.5|4594|4593|4570|4566|0
1355439600000|2012-12-13 23:00:00|4583|4578|4577|4572|4598|4597|4567|4564|0
1355612400000|2012-12-15 23:00:00|4573.5|4571.5|4576.5|4574.5|4579.5|4577.5|4572.5|4570.5|0
1355698800000|2012-12-16 23:00:00|4577.5|4575.5|4602.5|4600.5|4604|4602|4563|4560|0
1355785200000|2012-12-17 23:00:00|4601.5|4599.5|4622.5|4620.5|4632.2|4629|4595.5|4593.5|0
1355871600000|2012-12-18 23:00:00|4622|4620|4618.5|4616.5|4650|4646|4602|4601|0
1355958000000|2012-12-19 23:00:00|4619|4617|4640.4|4638.4|4649.4|4646.9|4609|4608|0
1356044400000|2012-12-20 23:00:00|4639.9|4637.9|4644|4639|4660|4659|4609|4606.6|0
1356217200000|2012-12-22 23:00:00|4645.3|4640.3|4635.5|4633.5|4645.3|4640.3|4634|4632|0
1356303600000|2012-12-23 23:00:00|4637|4632|4635.9|4630.9|4648.4|4644|4629.5|4625|0
1356476400000|2012-12-25 23:00:00|4635.2|4630.2|4630.5|4628.5|4642.8|4637.8|4609.4|4604.4|0
1356562800000|2012-12-26 23:00:00|4632|4627|4660.5|4658.5|4675|4671|4627|4626|0
1356649200000|2012-12-27 23:00:00|4659.5|4657.5|4623.4|4618.4|4692|4691|4603.5|4598.5|0
1356822000000|2012-12-29 23:00:00|4654.5|4652.5|4646|4644|4654.5|4652.5|4639.5|4637.5|0
1356908400000|2012-12-30 23:00:00|4645|4643|4708.9|4703.9|4716.9|4711.9|4629.5|4625.3|0
1356994800000|2012-12-31 23:00:00|4663.5|4661.5|4663|4661|4665.5|4663.5|4662.5|4660.5|0
1357081200000|2013-01-01 23:00:00|4663.5|4661.5|4726.5|4724.5|4739.8|4735.5|4656|4655|0
1357167600000|2013-01-02 23:00:00|4727.5|4725.5|4745.5|4743.5|4752|4748|4715|4714|0
1357254000000|2013-01-03 23:00:00|4745|4743|4746.6|4741.6|4753.7|4750.7|4716|4715|0
1357426800000|2013-01-05 23:00:00|4751.2|4749.2|4752.2|4750.2|4753.2|4751.2|4747.2|4745.2|0
1357513200000|2013-01-06 23:00:00|4751.2|4749.2|4735.5|4733.5|4755.7|4754.7|4714|4711|0
1357599600000|2013-01-07 23:00:00|4736.5|4734.5|4704.5|4702.5|4740|4739|4688.5|4686.5|0
1357686000000|2013-01-08 23:00:00|4705.5|4703.5|4713.5|4711.5|4728|4725|4701|4699|0
1357772400000|2013-01-09 23:00:00|4714|4712|4736.5|4734.5|4745|4740|4699|4698|0
1357858800000|2013-01-10 23:00:00|4737.5|4735.5|4722.4|4717.4|4739.3|4735.5|4704|4703|0
1358031600000|2013-01-12 23:00:00|4723.5|4721.5|4733.5|4731.5|4737.5|4735.5|4722.5|4720.5|0
1358118000000|2013-01-13 23:00:00|4732.5|4730.5|4715.5|4713.5|4736|4735|4707|4703|0
1358204400000|2013-01-14 23:00:00|4716.5|4714.5|4719.5|4717.5|4731|4730|4700|4696|0
1358290800000|2013-01-15 23:00:00|4720|4718|4749.5|4747.5|4753|4750.5|4715|4714|0
1358377200000|2013-01-16 23:00:00|4749|4747|4776.5|4774.5|4795|4792|4742|4741|0
1358463600000|2013-01-17 23:00:00|4775.5|4773.5|4791.8|4786.8|4794.2|4791.5|4763|4762|0
1358636400000|2013-01-19 23:00:00|4784|4782|4778.5|4776.5|4784|4782|4778.5|4776.5|0
1358722800000|2013-01-20 23:00:00|4779.5|4777.5|4784.4|4782.4|4786.4|4784.4|4762|4761|0
1358809200000|2013-01-21 23:00:00|4783.9|4781.9|4795.5|4793.5|4803|4802|4754|4751|0
1358895600000|2013-01-22 23:00:00|4796|4794|4781.5|4779.5|4801|4800|4780.5|4778.5|0
1358982000000|2013-01-23 23:00:00|4780.5|4778.5|4826.5|4824.5|4844|4841|4778|4776.1|0
1359068400000|2013-01-24 23:00:00|4828.5|4826.5|4863.5|4858.5|4871|4868|4819|4818|0
1359327600000|2013-01-27 23:00:00|4861.1|4856.1|4871.5|4869.5|4876|4872|4860|4855.8|0
1359414000000|2013-01-28 23:00:00|4872|4870|4889.5|4887.5|4897.6|4895|4864|4863|0
1359500400000|2013-01-29 23:00:00|4891|4886|4897.5|4895.5|4914|4911|4882|4879.3|0
1359586800000|2013-01-30 23:00:00|4898|4896|4893.5|4891.5|4910|4909|4864|4863|0
1359673200000|2013-01-31 23:00:00|4894|4892|4939.8|4934.8|4945|4941|4893|4892|0
1359846000000|2013-02-02 23:00:00|4932.5|4930.5|4934.5|4932.5|4934.5|4932.5|4928.5|4926.5|0
1359932400000|2013-02-03 23:00:00|4933.5|4931.5|4869.5|4867.5|4937|4936|4869|4866|0
1360018800000|2013-02-04 23:00:00|4871|4866|4906.5|4904.5|4910|4907|4866|4865|0
1360105200000|2013-02-05 23:00:00|4908|4903|4917.5|4915.5|4938|4934|4906|4902.1|0
1360191600000|2013-02-06 23:00:00|4918|4916|4923.5|4921.5|4945.8|4942.8|4904|4903|0
1360278000000|2013-02-07 23:00:00|4923|4921|4967.1|4962.1|4976|4973|4921|4919|0
1360450800000|2013-02-09 23:00:00|4967.5|4965.5|4969.5|4967.5|4971.5|4969.5|4964.5|4962.5|0
1360537200000|2013-02-10 23:00:00|4971|4966|4975.2|4973.2|4979.7|4977|4955.2|4953.2|0
1360623600000|2013-02-11 23:00:00|4975.7|4973.7|4989.4|4987.4|4991.4|4989.4|4957|4956|0
1360710000000|2013-02-12 23:00:00|4987.4|4985.4|5002.4|5000.4|5016|5015|4984.9|4983.9|0
1360796400000|2013-02-13 23:00:00|5001.9|4999.9|5026.3|5024.3|5047|5046|4997.9|4996.6|0
1360882800000|2013-02-14 23:00:00|5027.3|5025.3|5032.9|5027.9|5044|5043|5014.3|5012.3|0
1361055600000|2013-02-16 23:00:00|5038.3|5036.3|5035.3|5033.3|5038.3|5036.3|5033.3|5031.3|0
1361142000000|2013-02-17 23:00:00|5035.8|5033.8|5061.7|5059.7|5071.7|5070|5031.8|5030.8|0
1361228400000|2013-02-18 23:00:00|5061.2|5059.2|5095.2|5093.2|5110.9|5105.9|5049|5048|0
1361314800000|2013-02-19 23:00:00|5096.2|5094.2|5065.6|5063.6|5109|5108|5061.4|5056.4|0
1361401200000|2013-02-20 23:00:00|5066.6|5064.6|4997.6|4995.6|5075.1|5074.1|4973.1|4970.1|0
1361487600000|2013-02-21 23:00:00|4998.6|4996.6|5030.4|5025.4|5058|5057|4995.1|4994.1|0
1361660400000|2013-02-23 23:00:00|5026|5024|5027|5025|5027|5025|5011|5009|0
1361746800000|2013-02-24 23:00:00|5026|5024|4988.1|4986.1|5081.6|5078.6|4988.1|4986.1|0
1361833200000|2013-02-25 23:00:00|4989.1|4987.1|5033|5031|5035|5034|4976.6|4975.6|0
1361919600000|2013-02-26 23:00:00|5032.5|5030.5|5080.8|5078.8|5089|5084.8|5024.5|5023.3|0
1362006000000|2013-02-27 23:00:00|5083.8|5081.8|5078.4|5076.4|5112|5111|5067|5066|0
1362092400000|2013-02-28 23:00:00|5079.4|5077.4|5074.5|5069.5|5089|5088|5050.3|5047.3|0
1362265200000|2013-03-02 23:00:00|5069.8|5067.8|5071.8|5069.8|5072.8|5070.8|5065.8|5063.8|0
1362351600000|2013-03-03 23:00:00|5072.8|5070.8|5062|5060|5075.3|5074.3|5003.5|5001.5|0
1362438000000|2013-03-04 23:00:00|5062.5|5060.5|5105.6|5103.6|5112.8|5107.8|5060|5059|0
1362524400000|2013-03-05 23:00:00|5106.1|5104.1|5121.2|5119.2|5134.2|5132|5102.6|5101.6|0
1362610800000|2013-03-06 23:00:00|5121.7|5119.7|5127.3|5125.3|5136.2|5135.2|5087|5086|0
1362697200000|2013-03-07 23:00:00|5127.8|5125.8|5145.2|5140.2|5149.9|5146.9|5102|5101|0
1362870000000|2013-03-09 23:00:00|5145.5|5140.5|5128.4|5126.4|5145.8|5140.8|5128.4|5126.4|0
1362956400000|2013-03-10 23:00:00|5127.4|5125.4|5157.5|5155.5|5164.4|5160|5115|5114|0
1363042800000|2013-03-11 23:00:00|5159.5|5157.5|5125.5|5123.5|5166|5165|5110|5106.3|0
1363129200000|2013-03-12 23:00:00|5125|5123|5102.9|5100.9|5127|5126|5078|5077|0
1363215600000|2013-03-13 23:00:00|5102.4|5100.4|5048.3|5046.3|5105.9|5104.9|5028.3|5025.8|0
1363302000000|2013-03-14 23:00:00|5049.3|5047.3|5095.1|5090.1|5124|5121.5|5048.3|5046.3|0
1363474800000|2013-03-16 23:00:00|5072.9|5067.9|5051.5|5049.5|5073.5|5068.5|5045.5|5043.5|0
1363561200000|2013-03-17 23:00:00|5050.5|5048.5|5051.4|5049.4|5062|5061|5001.4|4998.9|0
1363647600000|2013-03-18 23:00:00|5050.9|5048.9|4954|4952|5059|5058|4946|4942|0
1363734000000|2013-03-19 23:00:00|4955.5|4953.5|4990.8|4988.8|4993.6|4989.8|4935|4934|0
1363820400000|2013-03-20 23:00:00|4991.3|4989.3|4939.6|4937.6|4998|4997|4918.1|4915.1|0
1363906800000|2013-03-21 23:00:00|4940.1|4938.1|4994.2|4989.2|4994.8|4989.8|4922.1|4921.1|0
1364079600000|2013-03-23 23:00:00|4984.6|4979.6|4976.5|4974.5|4991.9|4986.9|4967.5|4965.5|0
1364166000000|2013-03-24 23:00:00|4977|4975|4957.5|4955.5|5028|5027|4933|4928|0
1364252400000|2013-03-25 23:00:00|4956.5|4954.5|4974.5|4972.5|4976.5|4974.5|4938|4934|0
1364338800000|2013-03-26 23:00:00|4975|4973|4983.5|4981.5|5006|5003.5|4954|4953|0
1364425200000|2013-03-27 23:00:00|4982.5|4980.5|4996.4|4991.4|5000.9|4996.9|4958.9|4955.2|0
1364767200000|2013-03-31 22:00:00|4994|4989|4980|4975|4999.1|4994.1|4969.7|4964.7|0
1364853600000|2013-04-01 22:00:00|4979.4|4974.4|4998.8|4993.8|5007|5006|4965|4960.8|0
1364940000000|2013-04-02 22:00:00|4998.2|4993.2|4922.6|4917.6|5013|5012|4910|4906|0
1365026400000|2013-04-03 22:00:00|4921.4|4916.4|4932.1|4927.1|4944|4943|4900|4899|0
1365112800000|2013-04-04 22:00:00|4932.7|4927.7|4894|4889|4936.5|4934.3|4851.9|4848.9|0
1365372000000|2013-04-07 22:00:00|4892.5|4887.5|4925.9|4920.9|4931.5|4928.5|4885|4880|0
1365458400000|2013-04-08 22:00:00|4925.3|4920.3|4984.3|4979.3|4986.9|4983.9|4922.6|4917.6|0
1365544800000|2013-04-09 22:00:00|4984.9|4979.9|5008|5003|5011|5007|4955|4954|0
1365631200000|2013-04-10 22:00:00|5006.8|5001.8|5025.2|5020.2|5041|5037|4989|4988|0
1365717600000|2013-04-11 22:00:00|5024|5019|4999.6|4994.6|5027.9|5024.4|4985.9|4982.9|0
1365976800000|2013-04-14 22:00:00|5000.8|4995.8|4901.3|4896.3|5001.1|4996.1|4894|4890|0
1366063200000|2013-04-15 22:00:00|4900.7|4895.7|4982.8|4977.8|4988|4985|4900.4|4895.4|0
1366149600000|2013-04-16 22:00:00|4982.2|4977.2|4968.5|4963.5|5013.3|5010|4955|4952|0
1366236000000|2013-04-17 22:00:00|4967.9|4962.9|4923.3|4918.3|4992|4991|4909|4906|0
1366322400000|2013-04-18 22:00:00|4922.7|4917.7|4942.7|4937.7|4961|4960|4917|4913|0
1366581600000|2013-04-21 22:00:00|4943.3|4938.3|4979|4974|4983|4980|4937|4935.5|0
1366668000000|2013-04-22 22:00:00|4978.4|4973.4|5059.5|5054.5|5069|5066|4972.9|4967.9|0
1366754400000|2013-04-23 22:00:00|5054.7|5049.7|5121.3|5116.3|5138|5133|5042.5|5040.5|0
1366840800000|2013-04-24 22:00:00|5119.5|5114.5|5133.6|5128.6|5151|5148|5112.8|5107.8|0
1366927200000|2013-04-25 22:00:00|5134.2|5129.2|5111|5106|5137|5136|5091.5|5089.5|0
1367186400000|2013-04-28 22:00:00|5110.7|5105.7|5154.9|5149.9|5163|5160|5100|5099|0
1367272800000|2013-04-29 22:00:00|5153.7|5148.7|5184.2|5179.2|5195|5194|5146.5|5145.3|0
1367359200000|2013-04-30 22:00:00|5183.6|5178.6|5147.6|5142.6|5183.6|5182|5140.6|5137.6|0
1367445600000|2013-05-01 22:00:00|5148.8|5143.8|5162.7|5157.7|5165.2|5162.2|5114|5113|0
1367532000000|2013-05-02 22:00:00|5162.1|5157.1|5192.1|5187.1|5196.8|5193.8|5125|5124|0
1367791200000|2013-05-05 22:00:00|5189.7|5184.7|5176.9|5171.9|5202.8|5201.8|5152|5151|0
1367877600000|2013-05-06 22:00:00|5176.3|5171.3|5170.6|5165.6|5176.6|5171.6|5115|5114|0
1367964000000|2013-05-07 22:00:00|5169.4|5164.4|5211.7|5206.7|5214.8|5210.8|5156|5155|0
1368050400000|2013-05-08 22:00:00|5211.1|5206.1|5202.1|5197.1|5213.3|5212.3|5180|5179|0
1368136800000|2013-05-09 22:00:00|5201.5|5196.5|5210.3|5205.3|5244|5243|5188.8|5186.8|0
1368396000000|2013-05-12 22:00:00|5200.1|5195.1|5216.8|5211.8|5221|5220|5186.8|5184.8|0
1368482400000|2013-05-13 22:00:00|5215.6|5210.6|5251.7|5246.7|5253.9|5250.9|5203.9|5199.9|0
1368568800000|2013-05-14 22:00:00|5249.3|5244.3|5202.2|5197.2|5250.9|5249.9|5163.9|5162.9|0
1368655200000|2013-05-15 22:00:00|5202.8|5197.8|5171.2|5166.2|5218.5|5216.5|5152|5151|0
1368741600000|2013-05-16 22:00:00|5171.8|5166.8|5210.7|5205.7|5212.9|5209.9|5169.2|5164.2|0
1369000800000|2013-05-19 22:00:00|5206.1|5201.1|5220.4|5215.4|5280.9|5275.9|5197.9|5195.9|0
1369087200000|2013-05-20 22:00:00|5219.2|5214.2|5186.5|5181.5|5220.7|5215.7|5159|5158|0
1369173600000|2013-05-21 22:00:00|5187.1|5182.1|5145.8|5140.8|5220.5|5218.5|5128.7|5124.7|0
1369260000000|2013-05-22 22:00:00|5146.4|5141.4|5084.1|5079.1|5155.2|5153.2|5045.7|5042.7|0
1369346400000|2013-05-23 22:00:00|5085.3|5080.3|4962.2|4957.2|5097.2|5095.2|4924.7|4921.7|0
1369605600000|2013-05-26 22:00:00|4963.3|4958.3|4947.1|4942.1|4977.8|4972.8|4928.7|4927.7|0
1369692000000|2013-05-27 22:00:00|4946|4941|4964.3|4959.3|4992|4988|4942.9|4939|0
1369778400000|2013-05-28 22:00:00|4960.9|4955.9|4952.7|4947.7|4995|4994|4935|4931|0
1369864800000|2013-05-29 22:00:00|4952.1|4947.1|4957|4952|4963|4960|4894|4893|0
1369951200000|2013-05-30 22:00:00|4957.6|4952.6|4869.5|4864.5|4968|4967|4865.4|4863.3|0
1370210400000|2013-06-02 22:00:00|4874.5|4869.5|4875.7|4870.7|4933.9|4932.9|4847.9|4843.9|0
1370296800000|2013-06-03 22:00:00|4875.2|4870.2|4868.7|4863.7|4905.9|4904.9|4854.9|4851.9|0
1370383200000|2013-06-04 22:00:00|4867|4862|4782.1|4777.1|4876.4|4874.4|4772|4769|0
1370469600000|2013-06-05 22:00:00|4782.6|4777.6|4782.4|4777.4|4818|4817|4723.6|4720.6|0
1370556000000|2013-06-06 22:00:00|4781.9|4776.9|4793.4|4788.4|4810.6|4806.6|4725.1|4723.1|0
1370815200000|2013-06-09 22:00:00|4787.9|4782.9|4783.1|4778.1|4805.6|4802.6|4766.6|4763.6|0
1370901600000|2013-06-10 22:00:00|4781.7|4776.7|4722.1|4717.1|4782.3|4777.3|4705.6|4702.6|0
1370988000000|2013-06-11 22:00:00|4720.6|4715.6|4690.3|4685.3|4742|4739|4685|4681|0
1371074400000|2013-06-12 22:00:00|4692|4687|4744.6|4739.6|4752|4749|4656|4655|0
1371160800000|2013-06-13 22:00:00|4744.6|4739.6|4758.9|4753.9|4803.5|4801.5|4729.5|4727.5|0
1371420000000|2013-06-16 22:00:00|4761.1|4756.1|4841.7|4836.7|4856.5|4853.5|4741|4740|0
1371506400000|2013-06-17 22:00:00|4840.6|4835.6|4852.5|4847.5|4858.5|4855.5|4763.5|4762.5|0
1371592800000|2013-06-18 22:00:00|4851.9|4846.9|4816.2|4811.2|4881.1|4878|4813.5|4810.5|0
1371679200000|2013-06-19 22:00:00|4816.7|4811.7|4671.5|4666.5|4824.7|4819.7|4657.5|4653.5|0
1371765600000|2013-06-20 22:00:00|4672.6|4667.6|4697.8|4693.8|4754.5|4753.5|4653.8|4649.8|0
1372024800000|2013-06-23 22:00:00|4689.9|4684.9|4636.8|4631.8|4713.3|4711.3|4601|4597|0
1372111200000|2013-06-24 22:00:00|4637.9|4632.9|4707.4|4702.4|4721|4718|4634|4632.4|0
1372197600000|2013-06-25 22:00:00|4706.9|4701.9|4765.1|4760.1|4779|4775|4690|4687|0
1372284000000|2013-06-26 22:00:00|4764.6|4759.6|4837.6|4832.6|4858|4854|4753.5|4751.5|0
1372370400000|2013-06-27 22:00:00|4837|4832|4793.1|4788.1|4840.6|4835.6|4783.8|4780.8|0
1372629600000|2013-06-30 22:00:00|4804.2|4799.2|4731|4726|4807|4802|4699|4698|0
1372716000000|2013-07-01 22:00:00|4731.5|4726.5|4802.4|4797.4|4839.5|4837.5|4730.5|4725.5|0
1372802400000|2013-07-02 22:00:00|4801.9|4796.9|4764.5|4759.5|4814.9|4809.9|4717|4716|0
1372888800000|2013-07-03 22:00:00|4762.3|4757.3|4824.8|4819.8|4830.1|4825.1|4761.2|4756.2|0
1372975200000|2013-07-04 22:00:00|4825.4|4820.4|4821.6|4816.6|4858.9|4857.9|4783|4779|0
1373234400000|2013-07-07 22:00:00|4819.1|4814.1|4842.9|4837.9|4853|4852|4783|4782|0
1373320800000|2013-07-08 22:00:00|4842.4|4837.4|4899.2|4894.2|4904|4901|4841|4836|0
1373407200000|2013-07-09 22:00:00|4898.7|4893.7|4918.4|4913.4|4953|4952|4878.5|4876.5|0
1373493600000|2013-07-10 22:00:00|4923.4|4918.4|4992.4|4987.4|4997|4994|4922|4917|0
1373580000000|2013-07-11 22:00:00|4991.3|4986.3|4988.3|4983.3|5014|5013|4966.5|4964|0
1373839200000|2013-07-14 22:00:00|4989.4|4984.4|5001.4|4996.4|5008|5005|4959|4958|0
1373925600000|2013-07-15 22:00:00|5002|4997|4978.9|4973.9|5005.5|5004|4966|4963|0
1374012000000|2013-07-16 22:00:00|4979.4|4974.4|5007.2|5002.2|5020|5017|4973.6|4968.6|0
1374098400000|2013-07-17 22:00:00|5007.7|5002.7|5014.5|5009.5|5033|5030|4983|4982|0
1374184800000|2013-07-18 22:00:00|5013.9|5008.9|5006.4|5001.4|5016.8|5014|4958|4957|0
1374444000000|2013-07-21 22:00:00|5007.6|5002.6|5016.4|5011.4|5030|5029|4993|4991|0
1374530400000|2013-07-22 22:00:00|5015.9|5010.9|5016.3|5011.3|5031|5028|5003.5|5002.5|0
1374616800000|2013-07-23 22:00:00|5015.8|5010.8|5040.4|5035.4|5065|5062|5010.5|5006.6|0
1374703200000|2013-07-24 22:00:00|5039.9|5034.9|5035.7|5030.7|5041.5|5039.5|5004|5003|0
1374789600000|2013-07-25 22:00:00|5034.6|5029.6|5058.5|5053.5|5065|5064|5021|5018|0
1375048800000|2013-07-28 22:00:00|5057.9|5052.9|5057.1|5052.1|5065.5|5060.5|5034|5033|0
1375135200000|2013-07-29 22:00:00|5056.5|5051.5|5057.9|5052.9|5068|5065|5024|5023|0
1375221600000|2013-07-30 22:00:00|5057.4|5052.4|5056.4|5051.4|5099|5098|5046|5043|0
1375308000000|2013-07-31 22:00:00|5057|5052|5094.1|5089.1|5100|5097|5027|5026|0
1375394400000|2013-08-01 22:00:00|5093.5|5088.5|5131|5127|5131|5128|5086.8|5081.8|0
1375653600000|2013-08-04 22:00:00|5127.8|5122.8|5102.4|5097.4|5127.8|5122.8|5098|5096|0
1375740000000|2013-08-05 22:00:00|5101.3|5096.3|5088.8|5083.8|5119.4|5116|5073.5|5069.5|0
1375826400000|2013-08-06 22:00:00|5089.4|5084.4|5006|5001|5091.3|5086.3|4985.5|4981.5|0
1375912800000|2013-08-07 22:00:00|5005.4|5000.4|5067.2|5062.2|5085|5084|5004|4999|0
1375999200000|2013-08-08 22:00:00|5066|5061|5053.8|5048.8|5075.1|5073.1|5021.5|5020.5|0
1376258400000|2013-08-11 22:00:00|5054.4|5049.4|5119.5|5114.5|5122.9|5119.9|5045|5043.5|0
1376344800000|2013-08-12 22:00:00|5118.9|5113.9|5180.2|5175.2|5190.8|5186.8|5104.9|5103.4|0
1376431200000|2013-08-13 22:00:00|5181.9|5176.9|5154.7|5149.7|5192.2|5189.3|5144.8|5143.8|0
1376517600000|2013-08-14 22:00:00|5153.5|5148.5|5120.7|5115.7|5166|5165|5118.5|5115.5|0
1376604000000|2013-08-15 22:00:00|5121.3|5116.3|5095.9|5090.9|5130|5128|5088.5|5087|0
1376863200000|2013-08-18 22:00:00|5097.7|5092.7|5093.5|5088.5|5129.5|5128.5|5089.1|5085.1|0
1376949600000|2013-08-19 22:00:00|5094.7|5089.7|5092.1|5087.1|5103|5102|5053.1|5052.1|0
1377036000000|2013-08-20 22:00:00|5092.7|5087.7|5062.7|5057.7|5108.9|5107.5|5055.9|5051.9|0
1377122400000|2013-08-21 22:00:00|5063.2|5058.2|5108.5|5103.5|5115.1|5111.1|5019.4|5017.4|0
1377208800000|2013-08-22 22:00:00|5107.9|5102.9|5148.8|5143.8|5156.3|5153.3|5091.1|5090.1|0
1377468000000|2013-08-25 22:00:00|5148.2|5143.2|5115.6|5110.6|5159.3|5158.3|5111.1|5106.1|0
1377554400000|2013-08-26 22:00:00|5115|5110|5084.4|5079.4|5144.4|5143|5077.7|5073.7|0
1377640800000|2013-08-27 22:00:00|5085|5080|5091.7|5086.7|5109.5|5105.5|5071.2|5069.2|0
1377727200000|2013-08-28 22:00:00|5092.2|5087.2|5089.8|5084.8|5109.1|5105.1|5061.5|5060.5|0
1377813600000|2013-08-29 22:00:00|5091.5|5086.5|5106.5|5101.5|5132|5131|5074.1|5073.1|0
1378072800000|2013-09-01 22:00:00|5126.4|5121.4|5208.8|5203.8|5238.1|5212.9|5122.6|5117.6|0
1378159200000|2013-09-02 22:00:00|5208.2|5203.2|5159.4|5154.4|5210.8|5207.1|5156.7|5153.3|0
1378245600000|2013-09-03 22:00:00|5160|5155|5179.4|5174.4|5183.2|5182|5132.6|5129.6|0
1378332000000|2013-09-04 22:00:00|5178.8|5173.8|5152.2|5147.2|5185.1|5183.1|5112.6|5111.6|0
1378418400000|2013-09-05 22:00:00|5152.8|5147.8|5154.2|5149.2|5168.3|5164.3|5112.8|5111.8|0
1378677600000|2013-09-08 22:00:00|5150.1|5145.1|5198.6|5196.6|5200.1|5196.6|5145.3|5144.3|0
1378764000000|2013-09-09 22:00:00|5201.2|5196.2|5234.3|5229.3|5239.1|5235.1|5189.1|5188.1|0
1378850400000|2013-09-10 22:00:00|5233.1|5228.1|5252.6|5247.6|5252.6|5247.6|5215.1|5214.1|0
1378936800000|2013-09-11 22:00:00|5251.5|5246.5|5228.5|5223.5|5253|5252|5220.9|5216.9|0
1379023200000|2013-09-12 22:00:00|5226.7|5221.7|5235.6|5230.6|5238.2|5235.2|5204.9|5203.9|0
1379282400000|2013-09-15 22:00:00|5262.4|5257.4|5233.1|5228.1|5287.1|5282.1|5225.2|5222.2|0
1379368800000|2013-09-16 22:00:00|5232.5|5227.5|5263.1|5258.1|5265.8|5264.3|5226.5|5225.5|0
1379455200000|2013-09-17 22:00:00|5262.5|5257.5|5306.2|5301.2|5314|5310|5224|5223|0
1379541600000|2013-09-18 22:00:00|5305.1|5300.1|5291.1|5286.1|5314.9|5311.9|5283.8|5281.9|0
1379628000000|2013-09-19 22:00:00|5291.6|5286.6|5241.3|5236.3|5291.9|5286.9|5240.7|5235.7|0
1379887200000|2013-09-22 22:00:00|5247.6|5242.6|5234.6|5229.6|5266.4|5261.4|5221.7|5217.7|0
1379973600000|2013-09-23 22:00:00|5235.2|5230.2|5234.3|5229.3|5257.2|5252.2|5215.2|5214.2|0
1380060000000|2013-09-24 22:00:00|5233.7|5228.7|5261.6|5256.6|5284.7|5283.7|5224.7|5222.2|0
1380146400000|2013-09-25 22:00:00|5262.2|5257.2|5316.3|5311.3|5325|5320|5243.2|5242.2|0
1380232800000|2013-09-26 22:00:00|5316.9|5311.9|5298.4|5293.4|5322.5|5320.5|5282.8|5279.8|0
1380492000000|2013-09-29 22:00:00|5271.9|5266.9|5236.3|5231.3|5284.2|5279.2|5212.5|5207|0
1380578400000|2013-09-30 22:00:00|5235.7|5230.7|5234.2|5229.2|5245|5244|5196|5192|0
1380664800000|2013-10-01 22:00:00|5233.7|5228.7|5223|5218|5236.8|5234.5|5194.8|5191.8|0
1380751200000|2013-10-02 22:00:00|5223.6|5218.6|5205.5|5200.5|5259.8|5258.8|5202.2|5197.2|0
1380837600000|2013-10-03 22:00:00|5206.7|5201.7|5236.8|5231.8|5242|5239|5192.7|5191.7|0
1381096800000|2013-10-06 22:00:00|5221.6|5216.6|5139.8|5134.8|5226.5|5224.5|5137.7|5133.4|0
1381183200000|2013-10-07 22:00:00|5138.6|5133.6|5107.2|5102.2|5160.2|5159.2|5105.1|5100.1|0
1381269600000|2013-10-08 22:00:00|5111.3|5106.3|5125.5|5120.5|5160.5|5158.5|5105|5100|0
1381356000000|2013-10-09 22:00:00|5126.7|5121.7|5207.7|5202.7|5217.2|5212.9|5125.5|5120.8|0
1381442400000|2013-10-10 22:00:00|5207.1|5202.1|5270.9|5265.9|5282|5271.8|5185.8|5180.8|0
1381701600000|2013-10-13 22:00:00|5232.5|5227.5|5261.8|5256.8|5264|5259|5183|5182|0
1381788000000|2013-10-14 22:00:00|5262.4|5257.4|5239.8|5234.8|5271.5|5269.5|5226|5221|0
1381874400000|2013-10-15 22:00:00|5238.6|5233.6|5276.1|5271.1|5281.4|5278|5221|5220|0
1381960800000|2013-10-16 22:00:00|5274.4|5269.4|5314.9|5309.9|5318.4|5315|5264.5|5262.5|0
1382047200000|2013-10-17 22:00:00|5313.1|5308.1|5350.9|5345.9|5356.1|5353.1|5297|5296|0
1382306400000|2013-10-20 22:00:00|5352.6|5347.6|5354.7|5349.7|5367.1|5366.1|5338.6|5336.6|0
1382392800000|2013-10-21 22:00:00|5355.2|5350.2|5402.9|5397.9|5406.5|5403.5|5352.6|5348.8|0
1382479200000|2013-10-22 22:00:00|5402.4|5397.4|5366.5|5361.5|5404.5|5403.5|5342.5|5338.5|0
1382565600000|2013-10-23 22:00:00|5367.1|5362.1|5398.1|5393.1|5399.3|5394.3|5357.5|5353.7|0
1382652000000|2013-10-24 22:00:00|5396.4|5391.4|5427.6|5422.6|5434.3|5430.4|5379.5|5378.5|0
1382824800000|2013-10-26 22:00:00|5428.2|5423.2|5426.9|5424.9|5429.9|5427.9|5420.9|5416.2|0
1382914800000|2013-10-27 23:00:00|5425.9|5423.9|5439.3|5437.3|5459.4|5458.4|5420.8|5417.8|0
1383001200000|2013-10-28 23:00:00|5439.8|5437.8|5444.4|5442.4|5458.4|5456.4|5408.9|5407.9|0
1383087600000|2013-10-29 23:00:00|5446.4|5444.4|5397.5|5395.5|5449|5446|5392.5|5390.5|0
1383174000000|2013-10-30 23:00:00|5396.5|5394.5|5416.5|5414.5|5457|5453|5392|5390.5|0
1383260400000|2013-10-31 23:00:00|5417|5415|5411.8|5406.8|5430|5427|5398|5397|0
1383433200000|2013-11-02 23:00:00|5420.5|5418.5|5420.5|5418.5|5424.5|5422.5|5419.5|5417.5|0
1383519600000|2013-11-03 23:00:00|5421.5|5419.5|5425.5|5423.5|5431.5|5430.5|5387|5384|0
1383606000000|2013-11-04 23:00:00|5424.5|5422.5|5401.5|5399.5|5439|5438|5399.5|5397.5|0
1383692400000|2013-11-05 23:00:00|5402|5400|5426.6|5424.6|5431.1|5429|5400|5399|0
1383778800000|2013-11-06 23:00:00|5425.6|5423.6|5388.4|5386.4|5442.9|5439.9|5381.9|5378.9|0
1383865200000|2013-11-07 23:00:00|5387.9|5385.9|5447.1|5442.1|5454.6|5449.6|5377.9|5376.9|0
1384038000000|2013-11-09 23:00:00|5442.1|5440.1|5441.6|5439.6|5450.6|5448.6|5440.1|5438.1|0
1384124400000|2013-11-10 23:00:00|5442.1|5440.1|5415.1|5413.1|5449.1|5447.1|5372.1|5371.1|0
1384210800000|2013-11-11 23:00:00|5414.6|5412.6|5385.6|5383.6|5423.6|5422.6|5369.6|5366.6|0
1384297200000|2013-11-12 23:00:00|5385.1|5383.1|5338.4|5336.4|5388.6|5387.6|5300.9|5297.9|0
1384383600000|2013-11-13 23:00:00|5337.9|5335.9|5347.5|5345.5|5378|5377|5324|5320|0
1384470000000|2013-11-14 23:00:00|5348.5|5346.5|5404.4|5399.4|5407.5|5406|5334|5333|0
1384642800000|2013-11-16 23:00:00|5402.3|5400.3|5399.3|5397.3|5405.8|5403.8|5398.3|5396.3|0
1384729200000|2013-11-17 23:00:00|5400.3|5398.3|5355.1|5353.1|5400.3|5398.8|5352.6|5350.6|0
1384815600000|2013-11-18 23:00:00|5354.6|5352.6|5330.1|5328.1|5365.6|5364.6|5321.6|5317.6|0
1384902000000|2013-11-19 23:00:00|5329.6|5328.6|5285.6|5283.6|5338.6|5337.6|5280.6|5278.6|0
1384988400000|2013-11-20 23:00:00|5286.6|5284.6|5319.4|5317.4|5330.9|5327.9|5282.1|5281.1|0
1385074800000|2013-11-21 23:00:00|5318.9|5317.9|5358.4|5353.4|5367|5362|5318.9|5317.9|0
1385247600000|2013-11-23 23:00:00|5358.5|5356.5|5365.5|5363.5|5367.5|5365.5|5353.5|5351.5|0
1385334000000|2013-11-24 23:00:00|5365|5364|5361.8|5359.8|5378|5377|5350.3|5348.3|0
1385420400000|2013-11-25 23:00:00|5361.3|5359.3|5344.3|5342.3|5377.8|5375.8|5341.3|5339.3|0
1385506800000|2013-11-26 23:00:00|5345.3|5343.3|5343.8|5341.8|5362.8|5361.8|5325.8|5322.8|0
1385593200000|2013-11-27 23:00:00|5344.3|5342.3|5348.6|5346.6|5369.5|5368.5|5327.1|5323.1|0
1385679600000|2013-11-28 23:00:00|5348.1|5346.1|5315.4|5310.4|5348.1|5346.6|5304.1|5303.1|0
1385852400000|2013-11-30 23:00:00|5327.5|5325.5|5333|5331|5344.5|5342.5|5326|5324|0
1385938800000|2013-12-01 23:00:00|5332.5|5330.5|5263|5261|5337|5336|5250|5247|0
1386025200000|2013-12-02 23:00:00|5263.5|5261.5|5218.5|5216.5|5285|5284|5201|5198|0
1386111600000|2013-12-03 23:00:00|5218|5216|5261.5|5259.5|5282|5279|5216|5215|0
1386198000000|2013-12-04 23:00:00|5260.5|5258.5|5194|5192|5275|5274|5178|5174|0
1386284400000|2013-12-05 23:00:00|5194.5|5192.5|5212.1|5207.1|5212.1|5207.1|5145|5144|0
1386457200000|2013-12-07 23:00:00|5186.5|5184.5|5194.5|5192.5|5195.5|5193.5|5185.5|5183.5|0
1386543600000|2013-12-08 23:00:00|5194|5192|5144|5142|5200|5199|5127|5124|0
1386630000000|2013-12-09 23:00:00|5144.5|5142.5|5122.5|5120.5|5185|5184|5099|5096|0
1386716400000|2013-12-10 23:00:00|5124.5|5122.5|5113.5|5111.5|5146|5145|5085|5082|0
1386802800000|2013-12-11 23:00:00|5113|5111|5058.3|5056.3|5121|5120|5024.8|5020.8|0
1386889200000|2013-12-12 23:00:00|5057.8|5055.8|5076.5|5071.5|5102.1|5100.1|5044.8|5043.8|0
1387062000000|2013-12-14 23:00:00|5078.6|5076.6|5075.1|5073.1|5082.1|5080.1|5070.1|5068.1|0
1387148400000|2013-12-15 23:00:00|5074.6|5072.6|5123.5|5121.5|5160|5157|5055.6|5054.6|0
1387234800000|2013-12-16 23:00:00|5124.5|5122.5|5106.5|5104.5|5138|5137|5083|5082|0
1387321200000|2013-12-17 23:00:00|5107.5|5105.5|5148|5146|5158.5|5155|5087|5084|0
1387407600000|2013-12-18 23:00:00|5147.5|5145.5|5209.5|5207.5|5234|5231|5129|5128|0
1387494000000|2013-12-19 23:00:00|5210.5|5208.5|5265.8|5260.8|5268.3|5266.3|5205|5204|0
1387666800000|2013-12-21 23:00:00|5260.3|5258.3|5276.8|5274.8|5295.8|5293.8|5258.8|5256.8|0
1387753200000|2013-12-22 23:00:00|5277.3|5275.3|5315|5313|5342|5339|5254|5253|0
1387839600000|2013-12-23 23:00:00|5314.5|5312.5|5348|5343|5348.4|5343.4|5296|5295|0
1388012400000|2013-12-25 23:00:00|5348.4|5343.4|5367.2|5365.2|5373.4|5368.4|5346.9|5341.9|0
1388098800000|2013-12-26 23:00:00|5367.7|5365.7|5361.2|5356.2|5372.8|5371.7|5317.8|5316.3|0
1388271600000|2013-12-28 23:00:00|5362.3|5360.3|5354.3|5352.3|5362.3|5360.3|5348.3|5346.3|0
1388358000000|2013-12-29 23:00:00|5354.8|5352.8|5340.3|5338.3|5365.8|5362.8|5331.8|5328.8|0
1388444400000|2013-12-30 23:00:00|5341.3|5339.3|5357.3|5352.3|5365.8|5364.8|5331.8|5330.8|0
1388530800000|2013-12-31 23:00:00|5352.3|5350.3|5357.8|5355.8|5360.3|5358.3|5343.8|5341.8|0
1388617200000|2014-01-01 23:00:00|5357.3|5355.3|5346|5344|5381|5377.8|5323|5319|0
1388703600000|2014-01-02 23:00:00|5345.5|5343.5|5363.9|5358.9|5374|5371|5322|5321|0
1388876400000|2014-01-04 23:00:00|5358|5356|5359.5|5357.5|5360.5|5358.5|5354.5|5352.5|0
1388962800000|2014-01-05 23:00:00|5360|5358|5332.5|5330.5|5364|5363|5312|5311|0
1389049200000|2014-01-06 23:00:00|5333|5331|5341|5339|5355|5352|5312.5|5310.5|0
1389135600000|2014-01-07 23:00:00|5340.5|5338.5|5331.5|5329.5|5354|5353|5301|5300|0
1389222000000|2014-01-08 23:00:00|5332.5|5330.5|5314|5312|5342.5|5339.5|5292|5291|0
1389308400000|2014-01-09 23:00:00|5314.5|5312.5|5323.3|5318.3|5338.5|5334.5|5296.5|5293.5|0
1389481200000|2014-01-11 23:00:00|5334|5332|5326|5324|5335|5333|5320.5|5318.5|0
1389567600000|2014-01-12 23:00:00|5326.5|5324.5|5260.5|5258.5|5326.5|5324.5|5241|5238|0
1389654000000|2014-01-13 23:00:00|5259.5|5257.5|5247|5245|5260.5|5259|5204|5200|0
1389740400000|2014-01-14 23:00:00|5246.5|5244.5|5275|5273|5280.5|5278.5|5232|5231|0
1389826800000|2014-01-15 23:00:00|5276|5274|5300.4|5298.4|5323.9|5320.9|5267|5266|0
1389913200000|2014-01-16 23:00:00|5301.4|5299.4|5307|5302|5320|5317|5281|5280|0
1390086000000|2014-01-18 23:00:00|5295.5|5293.5|5294.5|5292.5|5296|5294|5289.5|5287.5|0
1390172400000|2014-01-19 23:00:00|5294|5292|5283|5281|5300.5|5296|5255|5254|0
1390258800000|2014-01-20 23:00:00|5282.5|5280.5|5309.5|5307.5|5343|5340|5274|5273|0
1390345200000|2014-01-21 23:00:00|5310.5|5308.5|5303.5|5301.5|5324.5|5322.5|5282|5281|0
1390431600000|2014-01-22 23:00:00|5303|5301|5251.5|5249.5|5319|5318|5224|5221|0
1390518000000|2014-01-23 23:00:00|5252|5250|5170.8|5165.8|5281|5280|5164.5|5159.5|0
1390690800000|2014-01-25 23:00:00|5170.5|5165.5|5170.5|5165.5|5170.5|5165.5|5170.5|5165.5|0
1390777200000|2014-01-26 23:00:00|5173.2|5168.2|5159|5157|5187|5183|5132|5128|0
1390863600000|2014-01-27 23:00:00|5159.5|5157.5|5207.5|5205.5|5212|5211|5148|5147|0
1390950000000|2014-01-28 23:00:00|5206.5|5204.5|5167.5|5165.5|5233.5|5231.5|5149|5146|0
1391036400000|2014-01-29 23:00:00|5166.5|5164.5|5196.5|5194.5|5214|5211|5150|5149|0
1391122800000|2014-01-30 23:00:00|5197.5|5195.5|5170.9|5165.9|5209|5206|5144|5140|0
1391295600000|2014-02-01 23:00:00|5172|5170|5170.5|5168.5|5178.5|5176.5|5170.5|5168.5|0
1391382000000|2014-02-02 23:00:00|5172.5|5170.5|5110|5108|5198|5197|5091|5087.8|0
1391468400000|2014-02-03 23:00:00|5109.5|5107.5|5102.5|5100.5|5122|5121|5078|5075|0
1391554800000|2014-02-04 23:00:00|5102|5100|5090.5|5088.5|5109|5108|5051|5047|0
1391641200000|2014-02-05 23:00:00|5089.5|5087.5|5160.5|5158.5|5178|5176|5076|5075|0
1391727600000|2014-02-06 23:00:00|5160|5158|5208.3|5203.3|5216.1|5211.5|5141|5140|0
1391900400000|2014-02-08 23:00:00|5196|5191|5203|5201|5203|5201|5186|5184|0
1391986800000|2014-02-09 23:00:00|5202|5200|5215.7|5213.7|5231.2|5227.2|5189.5|5188.5|0
1392073200000|2014-02-10 23:00:00|5216.2|5214.2|5281.3|5279.3|5299.3|5296.3|5203.2|5202.2|0
1392159600000|2014-02-11 23:00:00|5281.8|5279.8|5320.4|5318.4|5340.9|5337.9|5268.3|5267.3|0
1392246000000|2014-02-12 23:00:00|5320.9|5318.9|5349.4|5347.4|5359.9|5356.9|5303.9|5300.9|0
1392332400000|2014-02-13 23:00:00|5348.9|5346.9|5386.1|5381.1|5395.7|5391.7|5327.9|5326.9|0
1392505200000|2014-02-15 23:00:00|5385.7|5380.7|5371.2|5369.2|5385.7|5383.7|5369.2|5367.2|0
1392591600000|2014-02-16 23:00:00|5370.7|5368.7|5395.6|5393.6|5409.1|5406.1|5365.7|5364.7|0
1392678000000|2014-02-17 23:00:00|5396.1|5394.1|5407.1|5405.1|5413.6|5411.6|5379.1|5378.1|0
1392764400000|2014-02-18 23:00:00|5407.6|5405.6|5402.5|5400.5|5436|5433|5392|5389|0
1392850800000|2014-02-19 23:00:00|5403|5401|5444.3|5442.3|5464.8|5461.8|5398.5|5397.5|0
1392937200000|2014-02-20 23:00:00|5443.8|5441.8|5431.7|5426.7|5452.8|5451.8|5419.1|5417.1|0
1393110000000|2014-02-22 23:00:00|5437.6|5432.6|5434.1|5432.1|5441.1|5437.6|5432.1|5430.1|0
1393196400000|2014-02-23 23:00:00|5435.1|5433.1|5463.2|5461.2|5493.7|5490.7|5423.6|5422.6|0
1393282800000|2014-02-24 23:00:00|5462.2|5460.2|5426.4|5424.4|5464.7|5463.7|5414.9|5411.9|0
1393369200000|2014-02-25 23:00:00|5427.4|5425.4|5418.9|5416.9|5456.9|5455.9|5416.4|5414.4|0
1393455600000|2014-02-26 23:00:00|5420.4|5418.4|5429.1|5427.1|5433.4|5429.1|5381.6|5377.6|0
1393542000000|2014-02-27 23:00:00|5429.6|5427.6|5423.8|5418.8|5442.6|5441.6|5387.7|5385.7|0
1393714800000|2014-03-01 23:00:00|5406.2|5401.2|5394.7|5392.7|5408.7|5406.7|5394.7|5392.7|0
1393801200000|2014-03-02 23:00:00|5395.2|5393.2|5374.1|5372.1|5396.7|5395.2|5338.2|5337.2|0
1393887600000|2014-03-03 23:00:00|5375.1|5373.1|5436.4|5434.4|5452.9|5449.9|5368.6|5367.6|0
1393974000000|2014-03-04 23:00:00|5435.9|5433.9|5431.3|5429.3|5460.8|5456.8|5420.8|5418.8|0
1394060400000|2014-03-05 23:00:00|5430.8|5428.8|5448.9|5446.9|5468.4|5465.4|5416.8|5415.8|0
1394146800000|2014-03-06 23:00:00|5448.4|5446.4|5452.1|5447.1|5487.4|5483.4|5444.4|5441.4|0
1394319600000|2014-03-08 23:00:00|5452.4|5447.4|5433.9|5431.9|5452.4|5447.4|5431.9|5429.9|0
1394406000000|2014-03-09 23:00:00|5434.4|5432.4|5423.8|5421.8|5442.4|5441.4|5399.3|5396.3|0
1394492400000|2014-03-10 23:00:00|5422.8|5420.8|5387.2|5385.2|5435|5434|5384.7|5380.7|0
1394578800000|2014-03-11 23:00:00|5386.7|5384.7|5394.1|5392.1|5400.1|5398.1|5343.7|5342.7|0
1394665200000|2014-03-12 23:00:00|5394.6|5392.6|5347.9|5345.9|5428.6|5427.6|5337|5332|0
1394751600000|2014-03-13 23:00:00|5347.4|5345.4|5308.1|5303.1|5356.4|5355.4|5301|5297|0
1394924400000|2014-03-15 23:00:00|5308.4|5303.4|5301|5299|5310.7|5305.7|5288.5|5286.5|0
1395010800000|2014-03-16 23:00:00|5300.5|5298.5|5350.5|5348.5|5355.5|5353.5|5298.5|5297.5|0
1395097200000|2014-03-17 23:00:00|5351.5|5349.5|5339.5|5337.5|5373|5370|5328|5324|0
1395183600000|2014-03-18 23:00:00|5339|5337|5331|5329|5370|5367|5311|5307|0
1395270000000|2014-03-19 23:00:00|5329.5|5327.5|5320.4|5318.4|5343|5342|5267.9|5264.9|0
1395356400000|2014-03-20 23:00:00|5319.4|5317.4|5306.1|5301.1|5344.7|5342.7|5300.9|5299.2|0
1395529200000|2014-03-22 23:00:00|5303.9|5298.9|5312.7|5310.7|5317.7|5315.7|5302.9|5297.9|0
1395615600000|2014-03-23 23:00:00|5311.7|5309.7|5315.4|5313.4|5353.9|5351.4|5297.2|5296.2|0
1395702000000|2014-03-24 23:00:00|5314.9|5312.9|5365.5|5363.5|5369.5|5366.5|5306.9|5305.9|0
1395788400000|2014-03-25 23:00:00|5365|5363|5325.4|5323.4|5399|5398|5305.9|5303.9|0
1395874800000|2014-03-26 23:00:00|5324.9|5322.9|5350.4|5348.4|5356.9|5353.9|5318.9|5317.9|0
1395961200000|2014-03-27 23:00:00|5349.9|5347.9|5375.2|5370.2|5382.9|5379.9|5339.9|5338.9|0
1396216800000|2014-03-30 22:00:00|5384.6|5379.6|5401.1|5396.1|5418.9|5417.9|5374.4|5372.4|0
1396303200000|2014-03-31 22:00:00|5401.8|5396.8|5414.6|5409.6|5416.1|5412.7|5346.2|5345.2|0
1396389600000|2014-04-01 22:00:00|5413.9|5408.9|5418.6|5413.6|5426.4|5423.4|5387.7|5386.7|0
1396476000000|2014-04-02 22:00:00|5418.3|5413.3|5413.5|5408.5|5421.9|5420.4|5399.2|5396.2|0
1396562400000|2014-04-03 22:00:00|5413.1|5408.1|5391.5|5386.5|5437|5434|5382|5378|0
1396821600000|2014-04-06 22:00:00|5390.4|5385.4|5399.2|5394.2|5429|5426|5385.6|5380.6|0
1396908000000|2014-04-07 22:00:00|5400|5395|5435.1|5430.1|5443|5440|5392.1|5391.1|0
1396994400000|2014-04-08 22:00:00|5435.5|5430.5|5511.3|5506.3|5513.9|5510.9|5433.9|5428.9|0
1397080800000|2014-04-09 22:00:00|5510.9|5505.9|5430.5|5425.5|5512.2|5507.2|5411.5|5408.5|0
1397167200000|2014-04-10 22:00:00|5430.9|5425.9|5412|5407|5441.5|5440.5|5402.5|5399.5|0
1397426400000|2014-04-13 22:00:00|5403.4|5398.4|5381.9|5376.9|5419.5|5414.5|5345|5343|0
1397512800000|2014-04-14 22:00:00|5382.2|5377.2|5399.9|5394.9|5409|5408|5348|5345|0
1397599200000|2014-04-15 22:00:00|5399.5|5394.5|5438.2|5433.2|5443|5440|5392|5390.5|0
1397685600000|2014-04-16 22:00:00|5437.8|5432.8|5481.1|5476.1|5491.8|5486.8|5410.5|5408.5|0
1398031200000|2014-04-20 22:00:00|5483.3|5478.3|5488.4|5483.4|5490.9|5485.9|5477.8|5437|0
1398117600000|2014-04-21 22:00:00|5488|5483|5505.7|5500.7|5514|5511|5454|5453|0
1398204000000|2014-04-22 22:00:00|5504.6|5499.6|5543.8|5538.8|5544.5|5540.5|5496|5494|0
1398290400000|2014-04-23 22:00:00|5542|5537|5538.9|5533.9|5551.5|5548.5|5519.5|5516.5|0
1398376800000|2014-04-24 22:00:00|5538.2|5533.2|5516|5511|5542.8|5537.8|5504.5|5501.5|0
1398636000000|2014-04-27 22:00:00|5518.6|5513.6|5563.5|5558.5|5571|5568|5511.7|5506.7|0
1398722400000|2014-04-28 22:00:00|5563.1|5558.1|5509.4|5504.4|5566|5561|5465|5464|0
1398808800000|2014-04-29 22:00:00|5509|5504|5501.2|5496.2|5523|5522|5460|5459|0
1398895200000|2014-04-30 22:00:00|5501.5|5496.5|5460.8|5455.8|5514.3|5512.3|5434.8|5433.8|0
1398981600000|2014-05-01 22:00:00|5460.4|5455.4|5466.1|5461.1|5486.8|5483.8|5423.8|5422.8|0
1399240800000|2014-05-04 22:00:00|5470.5|5465.5|5480.5|5475.5|5485.8|5484.8|5435.8|5434.8|0
1399327200000|2014-05-05 22:00:00|5479.7|5474.7|5462.7|5457.7|5492|5491|5454.7|5450.7|0
1399413600000|2014-05-06 22:00:00|5462.3|5457.3|5465.1|5460.1|5472.5|5468.5|5408.7|5407.7|0
1399500000000|2014-05-07 22:00:00|5465.5|5460.5|5472.8|5467.8|5487.8|5486|5451.5|5450.1|0
1399586400000|2014-05-08 22:00:00|5473.2|5468.2|5467.5|5462.5|5473.2|5469.8|5427.8|5426.8|0
1399845600000|2014-05-11 22:00:00|5466.8|5461.8|5478.9|5473.9|5484.5|5481.8|5429.8|5428.8|0
1399932000000|2014-05-12 22:00:00|5478.5|5473.5|5477.3|5472.3|5507.5|5506.5|5461.6|5458.6|0
1400018400000|2014-05-13 22:00:00|5477|5472|5477.6|5472.6|5502.7|5500|5470.5|5467.5|0
1400104800000|2014-05-14 22:00:00|5477.2|5472.2|5485.8|5480.8|5516.4|5513.4|5464.4|5461.4|0
1400191200000|2014-05-15 22:00:00|5485.4|5480.4|5490.8|5485.8|5495.4|5494.4|5470.4|5467|0
1400450400000|2014-05-18 22:00:00|5482.6|5477.6|5427.7|5422.7|5505|5503|5397.8|5395.8|0
1400536800000|2014-05-19 22:00:00|5427.3|5422.3|5397.9|5392.9|5434.3|5433.3|5381.3|5380.3|0
1400623200000|2014-05-20 22:00:00|5398.3|5393.3|5449|5444|5454.5|5451.5|5369.3|5368.3|0
1400709600000|2014-05-21 22:00:00|5449.4|5444.4|5491.5|5486.5|5501.5|5498.5|5442.5|5441|0
1400796000000|2014-05-22 22:00:00|5491.1|5486.1|5505.3|5500.3|5513.3|5510.3|5476.5|5474.5|0
1401055200000|2014-05-25 22:00:00|5507.5|5502.5|5524.7|5519.7|5530|5525|5495.3|5494.3|0
1401141600000|2014-05-26 22:00:00|5523.6|5518.6|5525.1|5520.1|5530.1|5528.3|5505.3|5504.3|0
1401228000000|2014-05-27 22:00:00|5525.5|5520.5|5518.1|5513.1|5542.1|5541.1|5514.1|5511.1|0
1401314400000|2014-05-28 22:00:00|5518.5|5513.5|5531.5|5526.5|5531.5|5529|5492.6|5490.6|0
1401400800000|2014-05-29 22:00:00|5530.4|5525.4|5490.5|5485.5|5531.3|5526.5|5482.5|5479.5|0
1401660000000|2014-06-01 22:00:00|5494.1|5489.1|5527.5|5522.5|5532.9|5528.9|5480|5478|0
1401746400000|2014-06-02 22:00:00|5526.8|5521.8|5486.4|5481.4|5527.4|5525.4|5470|5467|0
1401832800000|2014-06-03 22:00:00|5485.6|5480.6|5446.4|5441.4|5497.5|5495.5|5431.5|5428.5|0
1401919200000|2014-06-04 22:00:00|5446.8|5441.8|5449.4|5444.4|5457|5455|5410.5|5407.5|0
1402005600000|2014-06-05 22:00:00|5449|5444|5474.3|5469.3|5476.9|5473.9|5439|5438|0
1402264800000|2014-06-08 22:00:00|5473.9|5468.9|5492.6|5487.6|5499.9|5496.9|5462.9|5459.9|0
1402351200000|2014-06-09 22:00:00|5492.3|5487.3|5476.7|5471.7|5494.9|5493.9|5458.3|5455.3|0
1402437600000|2014-06-10 22:00:00|5475.6|5470.6|5442|5437|5475.9|5470.9|5427.3|5424.3|0
1402524000000|2014-06-11 22:00:00|5441.3|5436.3|5398.7|5393.7|5442|5437.3|5387.7|5384.7|0
1402610400000|2014-06-12 22:00:00|5398.3|5393.3|5407.8|5402.8|5415|5412|5368.7|5367.7|0
1402869600000|2014-06-15 22:00:00|5408.2|5403.2|5413|5408|5437.5|5433.5|5377|5376|0
1402956000000|2014-06-16 22:00:00|5412.6|5407.6|5396.8|5391.8|5416.5|5415.5|5373.5|5370.5|0
1403042400000|2014-06-17 22:00:00|5396.1|5391.1|5402.7|5397.7|5407|5406|5369|5366|0
1403128800000|2014-06-18 22:00:00|5402|5397|5460.7|5455.7|5471.5|5470|5401.5|5396.5|0
1403215200000|2014-06-19 22:00:00|5460|5455|5435.6|5430.6|5460.8|5458|5409.9|5407.9|0
1403474400000|2014-06-22 22:00:00|5435.2|5430.2|5455.3|5450.3|5472.3|5471.3|5432.3|5429.3|0
1403560800000|2014-06-23 22:00:00|5454.9|5449.9|5405.2|5400.2|5455.3|5450.3|5403|5399|0
1403647200000|2014-06-24 22:00:00|5405.5|5400.5|5398.4|5393.4|5411.5|5410.5|5375|5372.7|0
1403733600000|2014-06-25 22:00:00|5398|5393|5464.7|5459.7|5475.4|5472.4|5394.2|5392.2|0
1403820000000|2014-06-26 22:00:00|5464.4|5459.4|5464.2|5459.2|5483.4|5482.4|5432.7|5428.7|0
1404079200000|2014-06-29 22:00:00|5462.9|5457.9|5405.2|5400.2|5466.9|5464.2|5385|5383|0
1404165600000|2014-06-30 22:00:00|5404.5|5399.5|5403.2|5398.2|5413.5|5412.5|5367|5366|0
1404252000000|2014-07-01 22:00:00|5402.9|5397.9|5473.2|5468.2|5480.9|5477.9|5402.1|5397.1|0
1404338400000|2014-07-02 22:00:00|5472.9|5467.9|5520.9|5515.9|5531.9|5527.9|5463.9|5462.9|0
1404424800000|2014-07-03 22:00:00|5520.2|5515.2|5530.9|5525.9|5536.4|5533.4|5517.9|5514|0
1404684000000|2014-07-06 22:00:00|5531.2|5526.2|5516.7|5511.7|5535.4|5534.4|5511|5508|0
1404770400000|2014-07-07 22:00:00|5516.3|5511.3|5490.8|5485.8|5524.5|5523|5472|5469|0
1404856800000|2014-07-08 22:00:00|5490.5|5485.5|5468.6|5463.6|5491.2|5486.2|5435|5434|0
1404943200000|2014-07-09 22:00:00|5468.3|5463.3|5445.1|5440.1|5476.1|5475.1|5423.4|5420.4|0
1405029600000|2014-07-10 22:00:00|5444.7|5439.7|5511.4|5506.4|5513.4|5510.4|5429.9|5427.9|0
1405288800000|2014-07-13 22:00:00|5511.1|5506.1|5536.4|5531.4|5541.4|5538.4|5502.4|5501.4|0
1405375200000|2014-07-14 22:00:00|5536.1|5531.1|5513|5508|5537.5|5536.4|5491.4|5490.4|0
1405461600000|2014-07-15 22:00:00|5512|5507|5533.9|5528.9|5544.8|5541.8|5496.3|5495.3|0
1405548000000|2014-07-16 22:00:00|5533.6|5528.6|5499.1|5494.1|5563.8|5562.8|5498.1|5493.1|0
1405634400000|2014-07-17 22:00:00|5499.8|5494.8|5554.7|5549.7|5558|5555|5479.8|5478.3|0
1405893600000|2014-07-20 22:00:00|5553.3|5548.3|5544.3|5539.3|5555|5552|5528|5525|0
1405980000000|2014-07-21 22:00:00|5544.7|5539.7|5560.9|5555.9|5570|5567|5528|5527|0
1406066400000|2014-07-22 22:00:00|5559.2|5554.2|5591.5|5586.5|5601|5600|5558.8|5553.8|0
1406152800000|2014-07-23 22:00:00|5591.2|5586.2|5586.7|5581.7|5604|5601|5573|5568.3|0
1406239200000|2014-07-24 22:00:00|5586|5581|5571.8|5566.8|5586.8|5585|5565.5|5563|0
1406498400000|2014-07-27 22:00:00|5572.9|5567.9|5574.8|5569.8|5592.5|5590.5|5556|5553|0
1406584800000|2014-07-28 22:00:00|5575.2|5570.2|5587.5|5582.5|5613|5610|5563|5561|0
1406671200000|2014-07-29 22:00:00|5587.1|5582.1|5631.4|5626.4|5645|5642|5587.1|5582.1|0
1406757600000|2014-07-30 22:00:00|5631|5626|5570.4|5565.4|5647|5646|5564|5561|0
1406844000000|2014-07-31 22:00:00|5571.1|5566.1|5523.4|5518.4|5587|5585|5507|5504|0
1407103200000|2014-08-03 22:00:00|5528|5523|5541.3|5536.3|5545|5543|5507|5504|0
1407189600000|2014-08-04 22:00:00|5540.9|5535.9|5498.6|5493.6|5546.5|5544.5|5484.5|5480.5|0
1407276000000|2014-08-05 22:00:00|5498.9|5493.9|5507.5|5502.5|5523|5520|5485|5482|0
1407362400000|2014-08-06 22:00:00|5507.1|5502.1|5487.7|5482.7|5521.5|5520.5|5472.9|5469.9|0
1407448800000|2014-08-07 22:00:00|5487.3|5482.3|5482|5477|5496.9|5495.9|5409.9|5406.9|0
1407708000000|2014-08-10 22:00:00|5483.1|5478.1|5474.3|5469.3|5490.1|5485.1|5447.8|5444.8|0
1407794400000|2014-08-11 22:00:00|5475|5470|5531.7|5526.7|5538.5|5537.5|5465.8|5463.8|0
1407880800000|2014-08-12 22:00:00|5531.3|5526.3|5540.6|5535.6|5544|5541|5499|5498|0
1407967200000|2014-08-13 22:00:00|5540.3|5535.3|5576.9|5571.9|5577.8|5574.8|5518|5517|0
1408053600000|2014-08-14 22:00:00|5576.5|5571.5|5576.1|5571.1|5590.8|5587.8|5549.8|5546.8|0
1408312800000|2014-08-17 22:00:00|5581.7|5576.7|5599.7|5594.7|5600.2|5597.2|5564.8|5561.8|0
1408399200000|2014-08-18 22:00:00|5600.1|5595.1|5613.1|5608.1|5629|5628|5584.7|5582.7|0
1408485600000|2014-08-19 22:00:00|5612.7|5607.7|5666.7|5661.7|5673.5|5670.5|5610.2|5607.5|0
1408572000000|2014-08-20 22:00:00|5665.6|5660.6|5653.3|5648.3|5684|5683|5636|5634|0
1408658400000|2014-08-21 22:00:00|5653.7|5648.7|5638.9|5633.9|5664.5|5663.5|5629.3|5625.3|0
1408917600000|2014-08-24 22:00:00|5638.6|5633.6|5642.7|5637.7|5650.3|5649.3|5623.5|5622.5|0
1409004000000|2014-08-25 22:00:00|5642|5637|5634.9|5629.9|5650|5649|5616|5613|0
1409090400000|2014-08-26 22:00:00|5635.6|5630.6|5639|5634|5657.6|5655.5|5630|5629|0
1409176800000|2014-08-27 22:00:00|5638.6|5633.6|5630.6|5625.6|5641.8|5638.5|5612.2|5609.2|0
1409263200000|2014-08-28 22:00:00|5630.3|5625.3|5633.7|5628.7|5648.3|5643.3|5613.2|5612.2|0
1409522400000|2014-08-31 22:00:00|5634|5629|5625.3|5620.3|5656.3|5655.3|5612.2|5609.2|0
1409608800000|2014-09-01 22:00:00|5624.6|5619.6|5655.3|5650.3|5660.7|5657.7|5613.7|5611.7|0
1409695200000|2014-09-02 22:00:00|5655|5650|5651.4|5646.4|5674.7|5673.7|5643.7|5642.7|0
1409781600000|2014-09-03 22:00:00|5651|5646|5639.3|5634.3|5669.7|5666.7|5615.9|5614.9|0
1409868000000|2014-09-04 22:00:00|5639|5634|5597.1|5592.1|5640.5|5635.5|5559.8|5556.8|0
1410127200000|2014-09-07 22:00:00|5594.4|5589.4|5584.3|5579.3|5608.3|5606.3|5567.5|5563.5|0
1410213600000|2014-09-08 22:00:00|5583.6|5578.6|5586.9|5581.9|5613|5610|5570.5|5569.5|0
1410300000000|2014-09-09 22:00:00|5587.2|5582.2|5594.4|5589.4|5600.1|5597.1|5558|5557|0
1410386400000|2014-09-10 22:00:00|5594|5589|5556.3|5551.3|5601.6|5600.1|5524.8|5521.8|0
1410472800000|2014-09-11 22:00:00|5556.6|5551.6|5519.3|5514.3|5556.6|5551.6|5508.1|5505.1|0
1410732000000|2014-09-14 22:00:00|5502.6|5497.6|5478.9|5473.9|5514|5509|5462.6|5459.6|0
1410818400000|2014-09-15 22:00:00|5478.6|5473.6|5472.1|5467.1|5482.6|5481.6|5419.1|5416.1|0
1410904800000|2014-09-16 22:00:00|5471.8|5466.8|5405.9|5400.9|5473|5468|5386|5383|0
1410991200000|2014-09-17 22:00:00|5405.5|5400.5|5438.3|5433.3|5439.5|5436.5|5370|5369|0
1411077600000|2014-09-18 22:00:00|5438|5433|5415.1|5410.1|5451|5449|5411.1|5408.1|0
1411336800000|2014-09-21 22:00:00|5418.5|5413.5|5357.3|5352.3|5436.1|5435.1|5342.5|5339.5|0
1411423200000|2014-09-22 22:00:00|5358|5353|5381.2|5376.2|5429|5428|5338.5|5337.5|0
1411509600000|2014-09-23 22:00:00|5380.9|5375.9|5408.2|5403.2|5413.2|5410.2|5354.4|5353.4|0
1411596000000|2014-09-24 22:00:00|5408.5|5403.5|5324.6|5319.6|5419.2|5418.2|5318.2|5314.2|0
1411682400000|2014-09-25 22:00:00|5323.2|5318.2|5319.5|5314.5|5330.2|5329.2|5288.5|5285.5|0
1411941600000|2014-09-28 22:00:00|5320.2|5315.2|5260.5|5255.5|5320.8|5315.8|5241.5|5237.5|0
1412028000000|2014-09-29 22:00:00|5260.8|5255.8|5258.7|5253.7|5297.3|5294.5|5250.5|5249.5|0
1412114400000|2014-09-30 22:00:00|5259|5254|5295.9|5290.9|5338|5337|5230|5229|0
1412200800000|2014-10-01 22:00:00|5295.5|5290.5|5272.6|5267.6|5316.9|5315.9|5231.9|5228.9|0
1412287200000|2014-10-02 22:00:00|5272.9|5267.9|5331.6|5326.6|5342.9|5339.9|5267.9|5263.7|0
1412546400000|2014-10-05 22:00:00|5332.6|5327.6|5300.3|5295.3|5341.9|5337.9|5274.9|5273.9|0
1412632800000|2014-10-06 22:00:00|5300|5295|5208.8|5203.8|5322.7|5321.7|5200.7|5199.7|0
1412719200000|2014-10-07 22:00:00|5210.5|5205.5|5292.3|5287.3|5295.5|5291.5|5197.2|5195.2|0
1412805600000|2014-10-08 22:00:00|5292|5287|5228.1|5223.1|5325|5324|5225.3|5220.3|0
1412892000000|2014-10-09 22:00:00|5227.8|5222.8|5129.1|5124.1|5233.3|5228.3|5125.2|5120.2|0
1413151200000|2014-10-12 22:00:00|5125.7|5120.7|5118.3|5113.3|5176.2|5173.2|5103|5101|0
1413237600000|2014-10-13 22:00:00|5118|5113|5197.9|5192.9|5225.4|5222.4|5111.7|5107.9|0
1413324000000|2014-10-14 22:00:00|5198.9|5193.9|5180.9|5175.9|5246.4|5245.4|5136.4|5133.4|0
1413410400000|2014-10-15 22:00:00|5181.3|5176.3|5256.4|5251.4|5288.7|5282.7|5153.6|5152.6|0
1413496800000|2014-10-16 22:00:00|5256.8|5251.8|5320.4|5315.4|5337.9|5332.9|5245.9|5241.7|0
1413756000000|2014-10-19 22:00:00|5327.1|5322.1|5342.3|5337.3|5344.8|5339.8|5285|5282|0
1413842400000|2014-10-20 22:00:00|5341.9|5336.9|5381.6|5376.6|5384.9|5381|5307|5305.5|0
1413928800000|2014-10-21 22:00:00|5380.9|5375.9|5366.4|5361.4|5395.4|5392.5|5354|5351|0
1414015200000|2014-10-22 22:00:00|5366|5361|5413.1|5408.1|5427.2|5424.2|5357.5|5355.5|0
1414101600000|2014-10-23 22:00:00|5412.8|5407.8|5441.9|5436.9|5443|5438|5391.9|5390.9|0
1414278000000|2014-10-25 23:00:00|5441.6|5436.6|5439|5437|5443.5|5439|5432|5430|0
1414364400000|2014-10-26 23:00:00|5438|5436|5449.4|5447.4|5467.9|5464.9|5427.9|5424.9|0
1414450800000|2014-10-27 23:00:00|5449.9|5447.9|5484.5|5482.5|5496.5|5491.5|5432.7|5431.7|0
1414537200000|2014-10-28 23:00:00|5484|5482|5458.7|5456.7|5487.5|5486.5|5431.2|5428.2|0
1414623600000|2014-10-29 23:00:00|5459.7|5457.7|5502.7|5500.7|5507.2|5504.2|5451.2|5450.2|0
1414710000000|2014-10-30 23:00:00|5503.2|5501.2|5541.9|5536.9|5560.2|5557.2|5496.2|5495.2|0
1414882800000|2014-11-01 23:00:00|5535.7|5533.7|5523.7|5521.7|5540.2|5538.2|5520.7|5518.7|0
1414969200000|2014-11-02 23:00:00|5524.7|5522.7|5507.7|5505.7|5538.2|5537.2|5497.2|5496.2|0
1415055600000|2014-11-03 23:00:00|5508.7|5506.7|5510.6|5508.6|5533.2|5532.2|5502.2|5501.2|0
1415142000000|2014-11-04 23:00:00|5511.1|5509.1|5543.9|5541.9|5546.9|5544.9|5480|5479|0
1415228400000|2014-11-05 23:00:00|5544.9|5542.9|5530|5528|5550.9|5549.9|5485.4|5483.4|0
1415314800000|2014-11-06 23:00:00|5531|5529|5537.2|5532.2|5557.1|5553.1|5518.5|5517.1|0
1415487600000|2014-11-08 23:00:00|5541.6|5539.6|5535.7|5533.7|5546.1|5544.1|5531.2|5529.2|0
1415574000000|2014-11-09 23:00:00|5535.2|5533.2|5536|5534|5549|5546|5502.5|5501.5|0
1415660400000|2014-11-10 23:00:00|5536.5|5534.5|5513.3|5511.3|5543|5542|5509.3|5507.3|0
1415746800000|2014-11-11 23:00:00|5514.3|5512.3|5468.3|5466.3|5521.8|5520.8|5448.8|5445.8|0
1415833200000|2014-11-12 23:00:00|5469.3|5467.3|5446.6|5444.6|5475.8|5474.8|5433.6|5430.6|0
1415919600000|2014-11-13 23:00:00|5446.1|5444.1|5467|5462|5470.5|5467.5|5420.1|5419.1|0
1416092400000|2014-11-15 23:00:00|5477|5475|5466.5|5464.5|5481|5479|5464.5|5462.5|0
1416178800000|2014-11-16 23:00:00|5467|5465|5423.4|5421.4|5472|5470.5|5404|5403|0
1416265200000|2014-11-17 23:00:00|5424.4|5422.4|5403.5|5401.5|5429.9|5428.9|5387|5386|0
1416351600000|2014-11-18 23:00:00|5404.5|5402.5|5353|5351|5406|5405|5346.5|5343.5|0
1416438000000|2014-11-19 23:00:00|5352|5350|5321.7|5319.7|5355.5|5354.5|5281.2|5276.2|0
1416524400000|2014-11-20 23:00:00|5322.7|5320.7|5356.7|5351.7|5364.2|5361.2|5287.2|5286.2|0
1416697200000|2014-11-22 23:00:00|5353.7|5348.7|5355.2|5353.2|5359.7|5357.7|5341.7|5339.7|0
1416783600000|2014-11-23 23:00:00|5354.7|5352.7|5330.9|5328.9|5380.6|5379.6|5323.9|5321.9|0
1416870000000|2014-11-24 23:00:00|5331.4|5329.4|5351.3|5349.3|5363.8|5360.8|5293.4|5292.4|0
1416956400000|2014-11-25 23:00:00|5351.8|5349.8|5392.3|5390.3|5422.8|5419.8|5345.8|5344.8|0
1417042800000|2014-11-26 23:00:00|5394.3|5392.3|5378.1|5376.1|5413.8|5412.8|5373.1|5371.1|0
1417129200000|2014-11-27 23:00:00|5378.6|5376.6|5292.5|5287.5|5379.1|5377.6|5284|5281|0
1417302000000|2014-11-29 23:00:00|5291.5|5286.5|5298.5|5296.5|5305.5|5303.5|5289.5|5286.5|0
1417388400000|2014-11-30 23:00:00|5299.5|5297.5|5230.2|5228.2|5324|5323|5178.2|5175.2|0
1417474800000|2014-12-01 23:00:00|5229.7|5227.7|5267.2|5265.2|5292.7|5288.7|5207.2|5206.2|0
1417561200000|2014-12-02 23:00:00|5267.7|5265.7|5344.5|5342.5|5351.3|5347|5250.7|5249.7|0
1417647600000|2014-12-03 23:00:00|5345|5343|5357.8|5355.8|5392.9|5387.9|5335.5|5334.5|0
1417734000000|2014-12-04 23:00:00|5358.3|5356.3|5358.6|5353.6|5394.8|5393.8|5305|5304|0
1417906800000|2014-12-06 23:00:00|5342.7|5340.7|5360.2|5358.2|5364.2|5362.2|5337.2|5335.2|0
1417993200000|2014-12-07 23:00:00|5359.2|5357.2|5327.9|5325.9|5408.7|5407.7|5322.9|5320.9|0
1418079600000|2014-12-08 23:00:00|5328.4|5326.4|5293.3|5291.3|5352.9|5351.9|5232.8|5228.8|0
1418166000000|2014-12-09 23:00:00|5293.8|5291.8|5188.4|5186.4|5293.8|5291.8|5172.4|5170.4|0
1418252400000|2014-12-10 23:00:00|5187.9|5185.9|5207.3|5205.3|5261.9|5256.9|5179.9|5178.9|0
1418338800000|2014-12-11 23:00:00|5208.8|5206.8|5155|5150|5243.3|5242.3|5146.3|5141.3|0
1418511600000|2014-12-13 23:00:00|5156|5151|5168|5166|5176|5174|5155.5|5151|0
1418598000000|2014-12-14 23:00:00|5166.5|5164.5|5157.5|5155.5|5207|5206|5131|5127|0
1418684400000|2014-12-15 23:00:00|5157|5156|5142.5|5140.5|5198|5195|5119|5116|0
1418770800000|2014-12-16 23:00:00|5143.5|5141.5|5209.5|5207.5|5234|5232|5140.5|5139.5|0
1418857200000|2014-12-17 23:00:00|5209|5207|5279.3|5277.3|5294.4|5289.4|5193|5192|0
1418943600000|2014-12-18 23:00:00|5278.8|5276.8|5365.4|5360.4|5394|5384|5270.8|5269.8|0
1419116400000|2014-12-20 23:00:00|5367.5|5365.5|5367|5365|5372.5|5370.5|5356.5|5354.5|0
1419202800000|2014-12-21 23:00:00|5365|5363|5434.5|5432.5|5465|5463|5365|5363|0
1419289200000|2014-12-22 23:00:00|5438|5436|5396|5394|5439.5|5438.5|5371|5367|0
1419375600000|2014-12-23 23:00:00|5396.5|5394.5|5391.6|5386.6|5408|5406|5367|5366|0
1419548400000|2014-12-25 23:00:00|5395|5390|5401.3|5396.3|5407|5402|5394.6|5389.6|0
1419721200000|2014-12-27 23:00:00|5413.5|5411.5|5412.5|5410.5|5421.5|5419.5|5406.5|5404.5|0
1419807600000|2014-12-28 23:00:00|5413|5411|5491.4|5489.4|5516.9|5511.9|5413|5411|0
1419894000000|2014-12-29 23:00:00|5491.9|5489.9|5434.9|5432.9|5501.4|5500.4|5411.9|5409.9|0
1419980400000|2014-12-30 23:00:00|5433.9|5431.9|5385.7|5380.7|5442.4|5441.4|5382.1|5377.1|0
1420066800000|2014-12-31 23:00:00|5417|5415|5406|5404|5417|5415|5401|5399|0
1420153200000|2015-01-01 23:00:00|5406.5|5404.5|5402.1|5397.1|5452|5448|5386|5383|0
1420326000000|2015-01-03 23:00:00|5406.1|5401.1|5429.5|5427.5|5429.5|5427.5|5404.5|5401.1|0
1420412400000|2015-01-04 23:00:00|5428.5|5426.5|5376.5|5374.5|5472|5471|5352|5348|0
1420498800000|2015-01-05 23:00:00|5375.5|5373.5|5339.5|5337.5|5390|5389|5301|5296|0
1420585200000|2015-01-06 23:00:00|5342.5|5340.5|5385.6|5383.6|5392.2|5388.6|5313.5|5312.5|0
1420671600000|2015-01-07 23:00:00|5386.1|5384.1|5433|5431|5436.5|5434.5|5357.1|5356.1|0
1420758000000|2015-01-08 23:00:00|5433.5|5431.5|5424.3|5419.3|5485.2|5480.2|5423|5419.3|0
1420930800000|2015-01-10 23:00:00|5432.2|5430.2|5423.2|5421.2|5433.7|5431.7|5416.7|5414.7|0
1421017200000|2015-01-11 23:00:00|5423.7|5421.7|5385.5|5383.5|5451.5|5450.5|5380.5|5377.5|0
1421103600000|2015-01-12 23:00:00|5385|5383|5390.5|5388.5|5436|5433|5356|5353|0
1421190000000|2015-01-13 23:00:00|5388.5|5386.5|5335.8|5333.8|5408|5407|5292.3|5287.3|0
1421276400000|2015-01-14 23:00:00|5334.3|5332.3|5304.6|5302.6|5354.1|5351.1|5283.1|5278.1|0
1421362800000|2015-01-15 23:00:00|5305.6|5303.6|5357|5352|5359.5|5356.5|5262.5|5261.5|0
1421535600000|2015-01-17 23:00:00|5356.7|5351.7|5353.5|5351.5|5356.7|5354|5349|5347|0
1421622000000|2015-01-18 23:00:00|5353|5351|5296|5294|5376.5|5375.5|5283|5281|0
1421708400000|2015-01-19 23:00:00|5295.5|5293.5|5339.8|5337.8|5345.8|5343.8|5280.3|5279.3|0
1421794800000|2015-01-20 23:00:00|5340.3|5338.3|5428.7|5426.7|5437.7|5434.7|5336.3|5335.3|0
1421881200000|2015-01-21 23:00:00|5429.2|5427.2|5481.2|5479.2|5482.7|5480.7|5405.2|5401.2|0
1421967600000|2015-01-22 23:00:00|5481.7|5479.7|5486.7|5481.7|5512.7|5509.7|5465.2|5464.2|0
1422226800000|2015-01-25 23:00:00|5476.1|5471.1|5502.2|5500.2|5519|5514|5459.2|5454.2|0
1422313200000|2015-01-26 23:00:00|5501.7|5499.7|5525|5523|5551.5|5549|5492.5|5489.5|0
1422399600000|2015-01-27 23:00:00|5525.5|5523.5|5515|5513|5564|5561|5495.5|5490.8|0
1422486000000|2015-01-28 23:00:00|5515.5|5513.5|5599|5597|5617.4|5612.4|5514|5513|0
1422572400000|2015-01-29 23:00:00|5598|5596|5579.1|5574.1|5624.5|5623.5|5573.5|5570.5|0
1422745200000|2015-01-31 23:00:00|5594|5592|5591|5589|5603|5601|5583|5581|0
1422831600000|2015-02-01 23:00:00|5589.5|5587.5|5654.5|5652.5|5674.8|5669.8|5589.5|5587.5|0
1422918000000|2015-02-02 23:00:00|5655.5|5653.5|5793.5|5791.5|5804|5800.5|5631|5630|0
1423004400000|2015-02-03 23:00:00|5792.5|5790.5|5772.5|5770.5|5818|5815|5737|5736|0
1423090800000|2015-02-04 23:00:00|5773.5|5771.5|5837.3|5835.3|5852.3|5849.3|5758|5757|0
1423177200000|2015-02-05 23:00:00|5836.3|5834.3|5820.6|5815.6|5848.3|5847.3|5800.8|5797.8|0
1423350000000|2015-02-07 23:00:00|5802.3|5800.3|5797.3|5795.3|5804.3|5802.3|5796.3|5794.3|0
1423436400000|2015-02-08 23:00:00|5797.8|5795.8|5817.4|5815.4|5838.4|5834.4|5781.8|5780.8|0
1423522800000|2015-02-09 23:00:00|5816.9|5814.9|5825.4|5823.4|5840.4|5838.4|5780.4|5779.4|0
1423609200000|2015-02-10 23:00:00|5824.4|5822.4|5791.8|5789.8|5830.9|5829.9|5752.5|5751.5|0
1423695600000|2015-02-11 23:00:00|5790.8|5788.8|5800.5|5798.5|5809.5|5807.5|5737|5736|0
1423782000000|2015-02-12 23:00:00|5801|5799|5912.3|5907.3|5921.9|5918.9|5796|5795|0
1423954800000|2015-02-14 23:00:00|5895.9|5893.9|5888.4|5886.4|5898.4|5896.4|5879.9|5877.9|0
1424041200000|2015-02-15 23:00:00|5888.9|5886.9|5835.5|5833.5|5889.9|5888.9|5832|5830|0
1424127600000|2015-02-16 23:00:00|5836|5834|5894|5892|5901|5899|5832.5|5831|0
1424214000000|2015-02-17 23:00:00|5897.5|5895.5|5917|5915|5922.5|5920|5847|5846|0
1424300400000|2015-02-18 23:00:00|5916.5|5914.5|5921.8|5919.8|5952.5|5951.5|5886.5|5885.5|0
1424386800000|2015-02-19 23:00:00|5921.3|5919.3|5904.5|5899.5|5923.8|5922.8|5857.1|5854.1|0
1424559600000|2015-02-21 23:00:00|5911.6|5909.6|5901.6|5899.6|5920.6|5918.6|5893.1|5891.1|0
1424646000000|2015-02-22 23:00:00|5902.6|5900.6|5911.8|5909.8|5919.3|5918|5866.1|5865.1|0
1424732400000|2015-02-23 23:00:00|5912.8|5910.8|5937.2|5935.2|5945.7|5943.2|5884.8|5883.8|0
1424818800000|2015-02-24 23:00:00|5937.7|5935.7|5937.8|5935.8|5959.5|5958.5|5913.5|5912.5|0
1424905200000|2015-02-25 23:00:00|5936.3|5934.3|5908.6|5906.6|5939.8|5938.8|5900.2|5895.6|0
1424991600000|2015-02-26 23:00:00|5907.1|5905.1|5943.6|5938.6|5950.2|5949.2|5874.6|5873.6|0
1425164400000|2015-02-28 23:00:00|5947.6|5945.6|5931.1|5929.1|5950.6|5948.6|5927.1|5925.1|0
1425250800000|2015-03-01 23:00:00|5929.6|5927.6|5966.3|5964.3|5989.4|5988.4|5926.1|5925.1|0
1425337200000|2015-03-02 23:00:00|5967.3|5965.3|5943.2|5941.2|6000.8|5999.8|5902.8|5901.8|0
1425423600000|2015-03-03 23:00:00|5943.7|5941.7|5896.6|5894.6|5959.2|5958.2|5873.1|5869.1|0
1425510000000|2015-03-04 23:00:00|5895.6|5893.6|5896.7|5894.7|5920|5916|5870.1|5869.1|0
1425596400000|2015-03-05 23:00:00|5897.7|5895.7|5848.2|5843.2|5920.7|5919.7|5838.8|5833.8|0
1425769200000|2015-03-07 23:00:00|5850.1|5845.1|5859.3|5857.3|5859.3|5857.3|5843.4|5838.4|0
1425855600000|2015-03-08 23:00:00|5858.8|5856.8|5840.8|5838.8|5864.8|5863.8|5815.8|5812.3|0
1425942000000|2015-03-09 23:00:00|5840.3|5838.3|5761.5|5759.5|5860.3|5859.3|5755|5751|0
1426028400000|2015-03-10 23:00:00|5762.5|5760.5|5788.2|5786.2|5806.3|5805.3|5748.3|5747.3|0
1426114800000|2015-03-11 23:00:00|5787.7|5785.7|5851.3|5849.3|5869.8|5866.8|5783.2|5782.2|0
1426201200000|2015-03-12 23:00:00|5849.8|5847.8|5793.1|5788.1|5856.8|5855.8|5760.8|5756.8|0
1426374000000|2015-03-14 23:00:00|5792.3|5787.3|5787.7|5785.7|5793.8|5788.8|5779.3|5777.3|0
1426460400000|2015-03-15 23:00:00|5788.2|5786.2|5846.2|5844.2|5849.2|5847.2|5760.7|5759.7|0
1426546800000|2015-03-16 23:00:00|5846.7|5844.7|5821.9|5819.9|5868.7|5867.7|5812.4|5809.4|0
1426633200000|2015-03-17 23:00:00|5822.9|5820.9|5907|5905|5907.5|5905.5|5781.6|5780.6|0
1426719600000|2015-03-18 23:00:00|5909|5907|5932.5|5930.5|5964|5961|5901|5900|0
1426806000000|2015-03-19 23:00:00|5933|5931|5987.7|5982.7|6005.2|6002.2|5929|5928|0
1426978800000|2015-03-21 23:00:00|5989.6|5984.6|5978.2|5976.2|6000.2|5995.2|5977.7|5975.7|0
1427065200000|2015-03-22 23:00:00|5977.7|5975.7|5959.9|5957.9|5990.2|5989.2|5940.8|5936.8|0
1427151600000|2015-03-23 23:00:00|5960.4|5958.4|5978.9|5976.9|5999.9|5996.9|5959.4|5957.9|0
1427238000000|2015-03-24 23:00:00|5980.4|5978.4|5927.7|5925.7|5997.9|5996.9|5922.7|5920.7|0
1427324400000|2015-03-25 23:00:00|5929.2|5927.2|5880.9|5878.9|5936.2|5935.2|5859.4|5856.4|0
1427410800000|2015-03-26 23:00:00|5879.9|5877.9|5884.3|5879.3|5944.4|5943.4|5857.4|5852.4|0
1427666400000|2015-03-29 22:00:00|5884.5|5879.5|5896.4|5891.4|5914.8|5911.8|5827|5826|0
1427752800000|2015-03-30 22:00:00|5897.3|5892.3|5857.4|5852.4|5932.8|5931.8|5853.4|5850.4|0
1427839200000|2015-03-31 22:00:00|5857.8|5852.8|5884.5|5879.5|5894.4|5893.4|5840.4|5839.4|0
1427925600000|2015-04-01 22:00:00|5884.9|5879.9|5897.6|5892.6|5916.4|5914.4|5876.4|5874.4|0
1428012000000|2015-04-02 22:00:00|5897.1|5892.1|5867.1|5862.1|5904.4|5899.4|5864.1|5859.1|0
1428271200000|2015-04-05 22:00:00|5870.8|5865.8|5931.5|5926.5|5951.5|5946.5|5865.9|5860.9|0
1428357600000|2015-04-06 22:00:00|5931|5926|5951|5946|5988.3|5987.3|5901.3|5900.3|0
1428444000000|2015-04-07 22:00:00|5951.5|5946.5|5977.8|5972.8|5990.1|5986.1|5925.1|5923.1|0
1428530400000|2015-04-08 22:00:00|5977.3|5972.3|5963.1|5958.1|5978.2|5973.2|5930|5926|0
1428616800000|2015-04-09 22:00:00|5962.7|5957.7|5986.9|5981.9|5992|5988|5928|5927|0
1428876000000|2015-04-12 22:00:00|5987.1|5982.1|5950.5|5945.5|6002|6001|5943.9|5939.9|0
1428962400000|2015-04-13 22:00:00|5949.3|5944.3|5962|5957|5965.7|5961.7|5926.9|5923.7|0
1429048800000|2015-04-14 22:00:00|5961.6|5956.6|5950.2|5945.2|5977.2|5975.2|5893|5892|0
1429135200000|2015-04-15 22:00:00|5949.8|5944.8|5950.8|5945.8|5977|5976|5920|5916|0
1429221600000|2015-04-16 22:00:00|5950.3|5945.3|5830.4|5825.4|5951.4|5948|5816|5810|0
1429480800000|2015-04-19 22:00:00|5830.2|5825.2|5879.3|5874.3|5886.5|5883.5|5806|5805|0
1429567200000|2015-04-20 22:00:00|5878.9|5873.9|5870.5|5865.5|5896.5|5893.5|5856.5|5853.5|0
1429653600000|2015-04-21 22:00:00|5870.9|5865.9|5849.4|5844.4|5878.8|5877.8|5800.7|5797.7|0
1429740000000|2015-04-22 22:00:00|5849.8|5844.8|5878.9|5873.9|5881.8|5878.8|5822.7|5820.8|0
1429826400000|2015-04-23 22:00:00|5877.2|5872.2|5976.6|5971.6|5985.1|5979.1|5864.8|5859.8|0
1430085600000|2015-04-26 22:00:00|5975.5|5970.5|6002.9|5997.9|6023.1|6020.1|5955.6|5953.6|0
1430172000000|2015-04-27 22:00:00|6002|5997|5953.3|5948.3|6003.5|5998.5|5921.1|5917.1|0
1430258400000|2015-04-28 22:00:00|5952.4|5947.4|5798.2|5793.2|5953.5|5948.5|5771.1|5767.1|0
1430344800000|2015-04-29 22:00:00|5798.6|5793.6|5774|5769|5802.3|5801.3|5746.3|5745.3|0
1430431200000|2015-04-30 22:00:00|5773.6|5768.6|5854.6|5849.6|5856.8|5853.8|5764.8|5759.8|0
1430690400000|2015-05-03 22:00:00|5852.8|5847.8|5855.3|5850.3|5866|5863|5790.8|5789.8|0
1430776800000|2015-05-04 22:00:00|5854.9|5849.9|5772.9|5767.9|5906|5905|5749.1|5746.1|0
1430863200000|2015-05-05 22:00:00|5772.5|5767.5|5651.2|5646.2|5775.8|5770.8|5627.1|5622.1|0
1430949600000|2015-05-06 22:00:00|5650.8|5645.8|5628.2|5623.2|5653.4|5648.4|5574.1|5573.1|0
1431036000000|2015-05-07 22:00:00|5628.6|5623.6|5658.1|5653.1|5671.7|5670.7|5603.4|5600.4|0
1431295200000|2015-05-10 22:00:00|5657.9|5652.9|5587.6|5582.6|5689.4|5688.4|5577.4|5573.7|0
1431381600000|2015-05-11 22:00:00|5589.2|5584.2|5666.4|5661.4|5686|5685|5587.8|5582.8|0
1431468000000|2015-05-12 22:00:00|5666.8|5661.8|5687.6|5682.6|5727|5724|5653.6|5651.6|0
1431554400000|2015-05-13 22:00:00|5688|5683|5720|5715|5723.8|5720.8|5659|5658|0
1431640800000|2015-05-14 22:00:00|5719.6|5714.6|5741.8|5736.8|5755.3|5754.3|5704.8|5703.8|0
1431900000000|2015-05-17 22:00:00|5739.1|5734.1|5685.5|5680.5|5750.2|5749.2|5646|5641|0
1431986400000|2015-05-18 22:00:00|5685.9|5680.9|5617.1|5612.1|5687.4|5682.4|5602.5|5598.5|0
1432072800000|2015-05-19 22:00:00|5617.5|5612.5|5616.5|5611.5|5629|5626|5572|5571|0
1432159200000|2015-05-20 22:00:00|5616.9|5611.9|5680.4|5675.4|5681|5678|5608|5603|0
1432245600000|2015-05-21 22:00:00|5681.2|5676.2|5668.6|5663.6|5696|5695|5653.5|5652.5|0
1432504800000|2015-05-24 22:00:00|5668.4|5663.4|5718|5713|5736|5735|5662|5660|0
1432591200000|2015-05-25 22:00:00|5718.6|5713.6|5745.6|5740.6|5781.3|5776.8|5703.5|5701.5|0
1432677600000|2015-05-26 22:00:00|5745.2|5740.2|5747.3|5742.3|5754.4|5753.3|5715|5714|0
1432764000000|2015-05-27 22:00:00|5746.9|5741.9|5724.3|5719.3|5761.4|5760.4|5689.5|5688.5|0
1432850400000|2015-05-28 22:00:00|5723.1|5718.1|5757.2|5752.2|5807.3|5806.3|5713.3|5708.3|0
1433109600000|2015-05-31 22:00:00|5755.4|5750.4|5737.5|5732.5|5759.6|5754.6|5677.3|5676.3|0
1433196000000|2015-06-01 22:00:00|5736.7|5731.7|5637.5|5632.5|5774.3|5773.3|5589.5|5586.5|0
1433282400000|2015-06-02 22:00:00|5637.9|5632.9|5593.3|5588.3|5649.7|5644.7|5569|5567|0
1433368800000|2015-06-03 22:00:00|5592.9|5587.9|5487.4|5482.4|5612|5610|5472.5|5468.5|0
1433455200000|2015-06-04 22:00:00|5487|5482|5500.2|5495.2|5526.5|5525.5|5467.5|5466.5|0
1433714400000|2015-06-07 22:00:00|5502|5497|5479.4|5474.4|5504.5|5500.5|5456.5|5453.5|0
1433800800000|2015-06-08 22:00:00|5480.2|5475.2|5468.2|5463.2|5522.5|5521.5|5424|5421|0
1433887200000|2015-06-09 22:00:00|5469|5464|5528.1|5523.1|5538|5535|5444.5|5442.5|0
1433973600000|2015-06-10 22:00:00|5527.7|5522.7|5555.4|5550.4|5587|5583|5504.5|5502.5|0
1434060000000|2015-06-11 22:00:00|5553.4|5548.4|5529.5|5524.5|5559|5558|5522|5519|0
1434319200000|2015-06-14 22:00:00|5529.7|5524.7|5538.3|5533.3|5555.4|5550.4|5490|5489|0
1434405600000|2015-06-15 22:00:00|5539.1|5534.1|5574.5|5569.5|5581|5577|5519|5516|0
1434492000000|2015-06-16 22:00:00|5574.9|5569.9|5581.3|5576.3|5610|5609|5561.5|5559.5|0
1434578400000|2015-06-17 22:00:00|5582.1|5577.1|5568.7|5563.7|5592.5|5590.5|5494|5493|0
1434664800000|2015-06-18 22:00:00|5569.1|5564.1|5594.9|5589.9|5620|5618|5559.5|5557.5|0
1434924000000|2015-06-21 22:00:00|5597.4|5592.4|5636.6|5631.6|5649|5646|5564|5563|10874
1435010400000|2015-06-22 22:00:00|5637|5632|5685.2|5680.2|5697|5696|5635.8|5630.8|11155
1435096800000|2015-06-23 22:00:00|5684.8|5679.8|5679.3|5674.3|5709.5|5708.5|5670.5|5667.5|9433
1435183200000|2015-06-24 22:00:00|5679.7|5674.7|5609.3|5604.3|5683.1|5680.5|5601.6|5598.6|10913
1435269600000|2015-06-25 22:00:00|5609.7|5604.7|5562.5|5557.5|5610.1|5605.1|5519.6|5518.6|12605
1435528800000|2015-06-28 22:00:00|5558.7|5553.7|5401|5396|5559.9|5554.9|5392.8|5389.8|20239
1435615200000|2015-06-29 22:00:00|5403.8|5398.8|5421.7|5416.7|5472.4|5470.4|5380.8|5378.8|16497
1435701600000|2015-06-30 22:00:00|5421.5|5416.5|5532.2|5527.2|5543.2|5540.2|5418.4|5413.5|12557
1435788000000|2015-07-01 22:00:00|5531.8|5526.8|5578.7|5573.7|5613.2|5612.2|5514.2|5513.2|12323
1435874400000|2015-07-02 22:00:00|5577.9|5572.9|5530.8|5528.8|5590.2|5589.2|5487.2|5486.2|10131
1436133600000|2015-07-05 22:00:00|5485.5|5480.5|5511.4|5506.4|5515.7|5512.7|5425.7|5420.7|17654
1436220000000|2015-07-06 22:00:00|5510.3|5505.3|5564.8|5559.8|5589.7|5588.7|5472.7|5468.7|16623
1436306400000|2015-07-07 22:00:00|5563.2|5558.2|5426.1|5421.1|5563.7|5558.7|5419|5416|20042
1436392800000|2015-07-08 22:00:00|5426.6|5421.6|5445.4|5440.4|5503|5500|5379|5378|16778
1436479200000|2015-07-09 22:00:00|5452.8|5447.8|5533.5|5528.5|5540.4|5537.4|5452.8|5447.8|14727
1436738400000|2015-07-12 22:00:00|5506.6|5501.6|5556.3|5551.3|5561.5|5558.5|5448.4|5447.4|0
1436824800000|2015-07-13 22:00:00|5554.3|5549.3|5601|5596|5604.7|5601.7|5542|5540|0
1436911200000|2015-07-14 22:00:00|5600.4|5595.4|5644.7|5639.7|5655.4|5652.4|5581.2|5579.2|0
1436997600000|2015-07-15 22:00:00|5641.4|5636.4|5686|5681|5694|5693|5638.4|5633.4|0
1437084000000|2015-07-16 22:00:00|5685.3|5680.3|5675.6|5670.6|5697.5|5696|5646|5645|0
1437343200000|2015-07-19 22:00:00|5671.3|5666.3|5712.5|5707.5|5719.5|5715.5|5653.1|5652.1|0
1437429600000|2015-07-20 22:00:00|5709.2|5704.2|5677.4|5672.4|5726.5|5725.5|5672.7|5667.7|0
1437516000000|2015-07-21 22:00:00|5679.4|5674.4|5612.3|5607.3|5682.4|5678.2|5597|5593|0
1437602400000|2015-07-22 22:00:00|5610.3|5605.3|5573.3|5568.3|5620|5619|5557|5554|0
1437688800000|2015-07-23 22:00:00|5572|5567|5528|5523|5608|5607|5512|5508|0
1437948000000|2015-07-26 22:00:00|5523.7|5518.7|5552.7|5547.7|5598.6|5593.6|5519.6|5514.6|0
1438034400000|2015-07-27 22:00:00|5554.7|5549.7|5633.9|5628.9|5635.1|5632.1|5528.1|5527.1|0
1438120800000|2015-07-28 22:00:00|5632.6|5627.6|5671.9|5666.9|5676.4|5673.4|5621.4|5620.4|0
1438207200000|2015-07-29 22:00:00|5667.9|5662.9|5682.4|5677.4|5692.6|5688.6|5650.4|5649.4|0
1438293600000|2015-07-30 22:00:00|5681.8|5676.8|5699.9|5694.9|5718.5|5715.1|5669.1|5667.1|0
1438552800000|2015-08-02 22:00:00|5701.6|5696.6|5675.3|5670.3|5713.6|5711.6|5657.6|5654.6|0
1438639200000|2015-08-03 22:00:00|5673.9|5668.9|5685.6|5680.6|5733.6|5732.6|5661.6|5660.6|0
1438725600000|2015-08-04 22:00:00|5685|5680|5694.3|5689.3|5718|5715|5638|5637|0
1438812000000|2015-08-05 22:00:00|5692.3|5687.3|5558|5553|5694|5689|5527|5523|0
1438898400000|2015-08-06 22:00:00|5558.7|5553.7|5462.7|5457.7|5559.7|5554.7|5440|5437|0
1439157600000|2015-08-09 22:00:00|5463.7|5458.7|5541.3|5536.3|5542.1|5538.1|5442.5|5440.5|0
1439244000000|2015-08-10 22:00:00|5540.6|5535.6|5435.3|5430.3|5554.6|5552.6|5411.7|5408.7|0
1439330400000|2015-08-11 22:00:00|5434.7|5429.7|5379.7|5374.7|5494.7|5493.7|5308.6|5305.6|0
1439416800000|2015-08-12 22:00:00|5380.3|5375.3|5366.3|5361.3|5426.6|5425.6|5345.6|5341.6|0
1439503200000|2015-08-13 22:00:00|5365.6|5360.6|5359|5354|5391.6|5390.6|5322|5319|0
1439762400000|2015-08-16 22:00:00|5360.6|5355.6|5356.8|5351.8|5397|5396|5310.7|5306.7|0
1439848800000|2015-08-17 22:00:00|5355.6|5350.6|5325|5320|5388.7|5387.7|5291|5289|0
1439935200000|2015-08-18 22:00:00|5325.6|5320.6|5351.5|5346.5|5409|5404|5314|5312|0
1440021600000|2015-08-19 22:00:00|5350.2|5345.2|5212.7|5207.7|5364.8|5359.8|5199.9|5194.9|0
1440108000000|2015-08-20 22:00:00|5215.3|5210.3|5099.1|5094.1|5250.9|5249.9|5095.6|5092.2|0
1440367200000|2015-08-23 22:00:00|5084.7|5079.7|4792.5|4787.5|5122.6|5120.6|4765.7|4761.7|0
1440453600000|2015-08-24 22:00:00|4799.3|4794.3|5127.6|5122.6|5282.7|5278.7|4796.3|4791.3|0
1440540000000|2015-08-25 22:00:00|5134.2|5129.2|5250.3|5245.3|5256.4|5252.4|5007.7|5006.7|0
1440626400000|2015-08-26 22:00:00|5255.1|5250.1|5306.8|5301.8|5314.6|5311.6|5204.6|5200.6|0
1440712800000|2015-08-27 22:00:00|5304.4|5299.4|5278.2|5273.2|5328.2|5323.2|5216.6|5213.6|0
1440972000000|2015-08-30 22:00:00|5265.9|5260.9|5177.9|5172.9|5268.3|5263.3|5155.4|5154.4|0
1441058400000|2015-08-31 22:00:00|5177.1|5172.1|5016.5|5011.5|5214.1|5213.1|4989.3|4985.3|0
1441144800000|2015-09-01 22:00:00|5018.9|5013.9|5107.6|5102.6|5109|5106|4999.7|4994.7|0
1441231200000|2015-09-02 22:00:00|5106|5101|5046.1|5041.1|5180|5179|5014.6|5009.6|0
1441317600000|2015-09-03 22:00:00|5047.6|5042.6|5005.6|5000.6|5073|5072|4979.8|4974.8|0
1441576800000|2015-09-06 22:00:00|5014.6|5009.6|5030.9|5025.9|5053.9|5052.8|4970.2|4969.2|0
1441663200000|2015-09-07 22:00:00|5027.8|5022.8|5145.8|5140.8|5148.7|5145.7|5022.9|5020.9|0
1441749600000|2015-09-08 22:00:00|5147.3|5142.3|5137.5|5132.5|5237.3|5233.3|5116.3|5113.3|0
1441836000000|2015-09-09 22:00:00|5136.7|5131.7|5103.3|5098.3|5141.3|5139.3|5028.4|5024.4|0
1441922400000|2015-09-10 22:00:00|5097|5092|5096.6|5091.6|5113.4|5108.4|5026.6|5025.6|0
1442181600000|2015-09-13 22:00:00|5094.6|5089.6|5083|5078|5146.8|5144.8|5064.4|5059.4|0
1442268000000|2015-09-14 22:00:00|5081.5|5076.5|5063.7|5058.7|5116.9|5114.9|4988|4985|0
1442354400000|2015-09-15 22:00:00|5061.4|5056.4|5153.9|5148.9|5162.7|5158.7|5036|5035|0
1442440800000|2015-09-16 22:00:00|5152.4|5147.4|5122|5117|5198.5|5195.2|5110.5|5103.5|0
1442527200000|2015-09-17 22:00:00|5118.1|5113.1|5099|5094|5198|5197|5074.9|5071.9|0
1442786400000|2015-09-20 22:00:00|5103.7|5098.7|5105.2|5100.2|5113.7|5110.7|5022|5021|0
1442872800000|2015-09-21 22:00:00|5106.6|5101.6|5044.9|5039.9|5134.2|5132.2|5017.1|5014.1|0
1442959200000|2015-09-22 22:00:00|5047|5042|5024.1|5019.1|5055.5|5054.5|4987.5|4986.5|0
1443045600000|2015-09-23 22:00:00|5024.8|5019.8|5081.5|5076.5|5099.2|5095.2|5017.8|5015.8|0
1443132000000|2015-09-24 22:00:00|5063.4|5058.4|5046.1|5044.1|5120.2|5119.2|5034|5030.6|0
1443391200000|2015-09-27 22:00:00|5042.2|5037.2|5023.1|5018.1|5133.3|5128.3|5000.1|4997.1|0
1443477600000|2015-09-28 22:00:00|5027.5|5022.5|4951.2|4946.2|5037.2|5032.2|4895.2|4890.2|0
1443564000000|2015-09-29 22:00:00|4952.7|4947.7|5026|5021|5037.7|5034|4917.5|4915.5|0
1443650400000|2015-09-30 22:00:00|5024.6|5019.6|5076.7|5071.7|5120.7|5119.7|5023.1|5018.1|0
1443736800000|2015-10-01 22:00:00|5076|5071|5115.8|5113.8|5122.4|5121.4|4985.8|4982.8|0
1443996000000|2015-10-04 22:00:00|5110.4|5105.4|5232.1|5227.1|5235.2|5230.2|5092.8|5089.8|0
1444082400000|2015-10-05 22:00:00|5224.9|5219.9|5176.1|5171.1|5224.9|5222.9|5163.3|5161.3|0
1444168800000|2015-10-06 22:00:00|5166|5161|5248.9|5243.9|5270.7|5267.7|5133.8|5132.8|0
1444255200000|2015-10-07 22:00:00|5246.7|5241.7|5280.1|5275.1|5284.4|5280.6|5201|5196|0
1444341600000|2015-10-08 22:00:00|5275.8|5270.8|5271.1|5266.1|5292.6|5291.6|5247.6|5246.6|0
1444600800000|2015-10-11 22:00:00|5260.7|5255.7|5245.7|5240.7|5275.2|5274.2|5223.1|5221.1|0
1444687200000|2015-10-12 22:00:00|5244.2|5239.2|5177.8|5172.8|5244.2|5239.2|5173.5|5168.5|0
1444773600000|2015-10-13 22:00:00|5175.7|5170.7|5195.1|5190.1|5225.3|5222.3|5155|5153|0
1444860000000|2015-10-14 22:00:00|5196.6|5191.6|5279|5274|5282.2|5277.2|5194.4|5189.4|0
1444946400000|2015-10-15 22:00:00|5277.6|5272.6|5297.8|5292.8|5314|5313|5260|5259|0
1445205600000|2015-10-18 22:00:00|5292.4|5287.4|5266.1|5261.1|5299.8|5298.8|5245.1|5242.1|0
1445292000000|2015-10-19 22:00:00|5264|5259|5218.4|5213.4|5267.1|5266.1|5212.9|5209.9|0
1445378400000|2015-10-20 22:00:00|5217.7|5212.7|5229.6|5224.6|5280.4|5275.4|5192|5191|0
1445464800000|2015-10-21 22:00:00|5228.9|5223.9|5353.9|5348.9|5361.3|5356.3|5215.5|5214.5|0
1445551200000|2015-10-22 22:00:00|5350.8|5345.8|5394.7|5389.7|5412|5409|5346.5|5343.9|0
1445724000000|2015-10-24 22:00:00|5395.8|5390.8|5392.5|5390.5|5404.3|5399.3|5381.5|5379.5|0
1445814000000|2015-10-25 23:00:00|5392|5390|5357.9|5355.9|5393|5391|5346.4|5343.4|0
1445900400000|2015-10-26 23:00:00|5358.4|5356.4|5355.9|5353.9|5379.9|5376.9|5343.9|5340.9|0
1445986800000|2015-10-27 23:00:00|5355.4|5353.4|5357.7|5355.7|5380.1|5375.1|5317.9|5316.9|0
1446073200000|2015-10-28 23:00:00|5358.2|5356.2|5238.5|5236.5|5359.7|5358.7|5231.5|5229.5|0
1446159600000|2015-10-29 23:00:00|5239.5|5237.5|5241.4|5236.4|5269|5268|5204|5203|0
1446332400000|2015-10-31 23:00:00|5229.5|5227.5|5246|5244|5257.5|5255.5|5227.5|5225.5|0
1446418800000|2015-11-01 23:00:00|5246.5|5244.5|5210.3|5208.3|5253|5252|5152.3|5149.3|0
1446505200000|2015-11-02 23:00:00|5215.3|5213.3|5295.9|5293.9|5302.9|5300.9|5195.3|5194.3|0
1446591600000|2015-11-03 23:00:00|5295.4|5293.4|5235.4|5233.4|5319.9|5318.9|5225.4|5223.4|0
1446678000000|2015-11-04 23:00:00|5236.4|5234.4|5191.4|5189.4|5241.9|5240.9|5160.9|5157.9|0
1446764400000|2015-11-05 23:00:00|5190.9|5188.9|5203.9|5198.9|5239.4|5237.4|5153.4|5152.4|0
1446937200000|2015-11-07 23:00:00|5179.9|5177.9|5182.4|5180.4|5186.4|5184.4|5164.4|5162.4|0
1447023600000|2015-11-08 23:00:00|5182.9|5180.9|5093|5091|5194.9|5193.9|5050.5|5047.5|0
1447110000000|2015-11-09 23:00:00|5092|5090|5098.2|5096.2|5101.2|5099.5|5038.7|5034.7|0
1447196400000|2015-11-10 23:00:00|5099.2|5097.2|5092.9|5090.9|5136.4|5133.4|5084.7|5083.7|0
1447282800000|2015-11-11 23:00:00|5092.4|5090.4|5044.6|5042.6|5154.6|5153.6|5034.1|5032.1|0
1447369200000|2015-11-12 23:00:00|5043.1|5041.1|4982.7|4977.7|5064|5063|4979.3|4974.3|0
1447542000000|2015-11-14 23:00:00|4965.5|4963.5|4969.5|4967.5|4988.5|4986.5|4956|4954|0
1447628400000|2015-11-15 23:00:00|4969|4967|5054.8|5052.8|5063.4|5058.4|4960|4959|0
1447714800000|2015-11-16 23:00:00|5055.3|5053.3|5097.8|5095.8|5131.3|5127.3|5034.3|5033.3|0
1447801200000|2015-11-17 23:00:00|5097.3|5095.3|5191.4|5189.4|5192.4|5190.4|5084.3|5083.3|0
1447887600000|2015-11-18 23:00:00|5191.9|5189.9|5241.6|5239.6|5284.6|5281.6|5161.9|5160.9|0
1447974000000|2015-11-19 23:00:00|5242.1|5240.1|5267.2|5262.2|5295.8|5292.8|5235.8|5234.8|0
1448146800000|2015-11-21 23:00:00|5261.8|5259.8|5241.3|5239.3|5262.3|5260.3|5236.3|5234.3|0
1448233200000|2015-11-22 23:00:00|5242.3|5240.3|5244.9|5242.9|5298.9|5295.9|5241.8|5239.8|0
1448319600000|2015-11-23 23:00:00|5244.4|5242.4|5238|5236|5272.9|5271.9|5202.5|5199.5|0
1448406000000|2015-11-24 23:00:00|5237|5235|5189|5187|5237.5|5235.5|5179|5177|0
1448492400000|2015-11-25 23:00:00|5190|5188|5246|5244|5261.5|5260.5|5190|5188|0
1448578800000|2015-11-26 23:00:00|5246.5|5244.5|5204.6|5199.6|5268.5|5267.5|5175.6|5172.6|0
1448751600000|2015-11-28 23:00:00|5192.1|5190.1|5204.6|5202.6|5208.1|5206.1|5185.6|5183.6|0
1448838000000|2015-11-29 23:00:00|5205.6|5203.6|5173.3|5171.3|5214.6|5213.6|5162.3|5160.3|0
1448924400000|2015-11-30 23:00:00|5174.3|5172.3|5253.4|5251.4|5285.3|5284.3|5168.8|5167.8|0
1449010800000|2015-12-01 23:00:00|5252.9|5250.9|5210.2|5208.2|5280.7|5277.7|5204.2|5202.2|0
1449097200000|2015-12-02 23:00:00|5211.2|5209.2|5147.5|5145.5|5262|5259|5141.5|5139.5|0
1449183600000|2015-12-03 23:00:00|5147|5145|5185.6|5180.6|5189.3|5186.3|5114|5113|0
1449356400000|2015-12-05 23:00:00|5199.8|5197.8|5232.8|5230.8|5233.8|5231.8|5195.8|5193.8|0
1449442800000|2015-12-06 23:00:00|5231.8|5229.8|5110.6|5108.6|5243.3|5242.3|5096.1|5094.1|0
1449529200000|2015-12-07 23:00:00|5111.1|5109.1|5086.9|5084.9|5142.6|5141.6|5060.9|5057.9|0
1449615600000|2015-12-08 23:00:00|5086.4|5084.4|5067.3|5065.3|5122.9|5121.9|5031.8|5028.8|0
1449702000000|2015-12-09 23:00:00|5067.8|5065.8|5027.6|5025.6|5076.8|5075.8|4993.1|4992.1|0
1449788400000|2015-12-10 23:00:00|5027.1|5025.1|4930.6|4925.6|5069.1|5068.1|4927.9|4922.9|0
1449961200000|2015-12-12 23:00:00|4948.1|4946.1|4954.1|4952.1|4969.6|4967.6|4940.6|4938.6|0
1450047600000|2015-12-13 23:00:00|4953.6|4951.6|4929.3|4927.3|4980.8|4979.8|4865.8|4861.8|0
1450134000000|2015-12-14 23:00:00|4930.3|4928.3|4958.7|4956.7|4970.8|4969.8|4897.6|4892.6|0
1450220400000|2015-12-15 23:00:00|4959.2|4957.2|5089.5|5087.5|5091.5|5089.5|4941.7|4940.7|0
1450306800000|2015-12-16 23:00:00|5090.5|5088.5|5029.5|5027.5|5145|5142|5024|5022|0
1450393200000|2015-12-17 23:00:00|5030|5028|5076.4|5071.4|5134.8|5130.8|5024|5023|0
1450566000000|2015-12-19 23:00:00|5064.3|5062.3|5063.3|5061.3|5065.3|5063.3|5051.8|5049.8|0
1450652400000|2015-12-20 23:00:00|5063.8|5061.8|5160.5|5158.5|5168.5|5166.5|5063.8|5061.8|0
1450738800000|2015-12-21 23:00:00|5162.5|5160.5|5152.5|5150.5|5182|5181|5098|5094|0
1450825200000|2015-12-22 23:00:00|5152|5150|5218.7|5216.7|5236.7|5234.7|5144|5142.2|0
1450911600000|2015-12-23 23:00:00|5220.2|5218.2|5198.8|5193.8|5222.7|5221.7|5187.3|5186.3|0
1451257200000|2015-12-27 23:00:00|5201.4|5196.4|5204|5202|5209.1|5207|5166.9|5161.9|0
1451343600000|2015-12-28 23:00:00|5203.5|5201.5|5333.5|5331.5|5340|5338|5202|5201|0
1451430000000|2015-12-29 23:00:00|5333|5331|5327|5325|5361|5357|5309|5308|0
1451516400000|2015-12-30 23:00:00|5327.5|5325.5|5275.8|5270.8|5339|5338|5261.9|5256.9|0
1451775600000|2016-01-02 23:00:00|5291.5|5289.5|5288|5286|5297|5295|5282|5280|0
1451862000000|2016-01-03 23:00:00|5288.5|5286.5|5235.4|5233.4|5340|5339|5223.4|5220.4|0
1451948400000|2016-01-04 23:00:00|5235.9|5233.9|5222|5220|5237.9|5236.4|5161.5|5157.5|0
1452034800000|2016-01-05 23:00:00|5223|5221|5121.5|5119.5|5223|5221|5091.5|5088.5|0
1452121200000|2016-01-06 23:00:00|5122|5120|4968|4966|5133|5132|4934.5|4930.4|0
1452207600000|2016-01-07 23:00:00|4967|4965|4905.1|4900.1|5044.5|5043.5|4892.5|4887.5|0
1452380400000|2016-01-09 23:00:00|4907.8|4905.8|4926.3|4924.3|4941.8|4939.8|4903.3|4901.3|0
1452466800000|2016-01-10 23:00:00|4925.3|4923.3|4946.3|4944.3|4952.8|4949.8|4878.8|4875.8|0
1452553200000|2016-01-11 23:00:00|4945.8|4943.8|4941.3|4939.3|4986.8|4985.8|4907.3|4903.3|0
1452639600000|2016-01-12 23:00:00|4941.8|4939.8|4883|4881|4997|4996|4874|4870|0
1452726000000|2016-01-13 23:00:00|4882.5|4880.5|4988.9|4986.9|5001.9|4998.9|4861.5|4860.5|0
1452812400000|2016-01-14 23:00:00|4988.4|4986.4|4809.5|4804.5|4998.9|4997.9|4755.9|4752.9|0
1452985200000|2016-01-16 23:00:00|4806.4|4804.4|4827.4|4825.4|4833.9|4831.9|4806.4|4804.4|0
1453071600000|2016-01-17 23:00:00|4826.4|4824.4|4859.8|4857.8|4871.8|4869.8|4796.9|4795.9|0
1453158000000|2016-01-18 23:00:00|4860.3|4858.3|4889.8|4887.8|4949.3|4946.3|4835.3|4834.3|0
1453244400000|2016-01-19 23:00:00|4892.3|4890.3|4905.8|4903.8|4928.3|4927.3|4768.3|4765.3|0
1453330800000|2016-01-20 23:00:00|4906.8|4904.8|4911.7|4909.7|4931.2|4929.8|4833.2|4830.2|0
1453417200000|2016-01-21 23:00:00|4912.2|4910.2|4988.6|4983.6|4998.2|4995.2|4883.2|4882.2|0
1453590000000|2016-01-23 23:00:00|4979.2|4977.2|4980.2|4978.2|4989.7|4987.7|4975.7|4973.7|0
1453676400000|2016-01-24 23:00:00|4982.2|4980.2|4957.7|4952.7|5012.3|5010.3|4942.8|4938.8|0
1453762800000|2016-01-25 23:00:00|4957.1|4952.1|5001.5|4999.5|5010|5006|4903|4900|0
1453849200000|2016-01-26 23:00:00|5004.5|5002.5|4944.4|4942.4|5007.9|5004.9|4918.9|4912.9|0
1453935600000|2016-01-27 23:00:00|4945.4|4943.4|4973.6|4971.6|5028.1|5024.1|4905.9|4904.9|0
1454022000000|2016-01-28 23:00:00|4972.6|4970.6|5062.2|5057.2|5062.2|5058.4|4946.4|4945.4|0
1454194800000|2016-01-30 23:00:00|5060.4|5058.4|5055.4|5053.4|5064.9|5062.9|5045.4|5043.4|0
1454281200000|2016-01-31 23:00:00|5054.9|5052.9|5036.3|5034.3|5075.4|5074.4|5008.8|5005.8|0
1454367600000|2016-02-01 23:00:00|5039.3|5037.3|4916.7|4914.7|5050.3|5049.3|4910.2|4906.2|0
1454454000000|2016-02-02 23:00:00|4913.7|4911.7|4934.7|4932.7|4956.2|4954.2|4827.2|4823.2|0
1454540400000|2016-02-03 23:00:00|4933.7|4931.7|4982.9|4980.9|5004.4|5001.4|4911.2|4910.2|0
1454626800000|2016-02-04 23:00:00|4982.4|4980.4|4928.6|4923.6|4992.4|4987.4|4911|4908|0
1454799600000|2016-02-06 23:00:00|4915.5|4913.5|4937.5|4935.5|4951.5|4949.5|4915.5|4913.5|0
1454886000000|2016-02-07 23:00:00|4937|4935|4910.6|4908.6|4990.1|4987.1|4878.1|4875.1|0
1454972400000|2016-02-08 23:00:00|4910.1|4908.1|4857.3|4855.3|4916.1|4915.1|4792.8|4788.8|0
1455058800000|2016-02-09 23:00:00|4856.3|4854.3|4790.3|4788.3|4856.3|4854.3|4700.8|4699.8|0
1455145200000|2016-02-10 23:00:00|4788.8|4786.8|4775.8|4773.8|4830.8|4828.8|4732.8|4729.8|0
1455231600000|2016-02-11 23:00:00|4776.3|4774.3|4839.2|4834.2|4847.7|4842.7|4744.3|4742.3|0
1455404400000|2016-02-13 23:00:00|4837.8|4835.8|4846.3|4844.3|4848.3|4846.3|4828.8|4826.8|0
1455490800000|2016-02-14 23:00:00|4845.8|4843.8|4878.1|4876.1|4880.1|4878.1|4785.8|4784.8|0
1455577200000|2016-02-15 23:00:00|4877.1|4875.1|4915.4|4913.4|4927.7|4923.4|4814.9|4813.9|0
1455663600000|2016-02-16 23:00:00|4916.9|4914.9|4952.8|4950.8|4959.8|4955.8|4863.8|4860.8|0
1455750000000|2016-02-17 23:00:00|4951.3|4949.3|4976|4974|5019|5016|4938.8|4937.8|0
1455836400000|2016-02-18 23:00:00|4976.5|4974.5|4956.5|4951.5|4988|4987|4925.6|4922.6|0
1456009200000|2016-02-20 23:00:00|4958.1|4956.1|4941.1|4939.1|4962.6|4960.6|4941.1|4939.1|0
1456095600000|2016-02-21 23:00:00|4941.6|4939.6|5024.3|5022.3|5040.8|5038.8|4940.1|4939.1|0
1456182000000|2016-02-22 23:00:00|5023.3|5021.3|4936.4|4934.4|5033.8|5032.8|4931.9|4927.6|0
1456268400000|2016-02-23 23:00:00|4935.4|4933.4|4914.3|4912.3|4935.9|4934.9|4827.8|4824.8|0
1456354800000|2016-02-24 23:00:00|4913.8|4911.8|4897.7|4895.7|4916.3|4915.3|4831.2|4828.2|0
1456441200000|2016-02-25 23:00:00|4896.7|4894.7|4876.3|4871.3|4918.1|4915.1|4834.2|4833.2|0
1456614000000|2016-02-27 23:00:00|4882.6|4880.6|4889.6|4887.6|4898.6|4896.6|4876.6|4874.6|0
1456700400000|2016-02-28 23:00:00|4888.6|4886.6|4861|4859|4927.6|4926.6|4854.5|4851.5|0
1456786800000|2016-02-29 23:00:00|4861.5|4859.5|5001.8|4999.8|5012.3|5010.3|4860.5|4859.5|0
1456873200000|2016-03-01 23:00:00|5002.3|5000.3|5040.1|5038.1|5049.7|5048.5|4979.8|4978.8|0
1456959600000|2016-03-02 23:00:00|5041.1|5039.1|5094|5092|5095.7|5092.5|5033.6|5032.6|0
1457046000000|2016-03-03 23:00:00|5093.5|5091.5|5131.4|5126.4|5157.5|5154.5|5078|5077|0
1457218800000|2016-03-05 23:00:00|5147|5145|5131.5|5129.5|5154|5152|5129|5127|0
1457305200000|2016-03-06 23:00:00|5132|5130|5177|5175|5179|5177|5121.5|5118.5|0
1457391600000|2016-03-07 23:00:00|5176|5174|5086.8|5084.8|5178.5|5177.5|5086.8|5084.3|0
1457478000000|2016-03-08 23:00:00|5087.8|5085.8|5169.1|5167.1|5178.3|5175.6|5081.3|5080.3|0
1457564400000|2016-03-09 23:00:00|5168.6|5166.6|5159.9|5157.9|5212.4|5208.4|5121.4|5118.4|0
1457650800000|2016-03-10 23:00:00|5159.4|5157.4|5221.4|5216.4|5224.9|5220.9|5117.4|5116.4|0
1457823600000|2016-03-12 23:00:00|5217.1|5212.1|5201.9|5199.9|5222.2|5217.2|5199.4|5197.4|0
1457910000000|2016-03-13 23:00:00|5202.9|5200.9|5175.9|5173.9|5215.9|5214.9|5170.9|5167.9|0
1457996400000|2016-03-14 23:00:00|5175.4|5173.4|5103.2|5101.2|5180.9|5179.9|5078.7|5075.7|0
1458082800000|2016-03-15 23:00:00|5101.7|5099.7|5173.9|5171.9|5175.4|5173.4|5088.7|5087.7|0
1458169200000|2016-03-16 23:00:00|5173.4|5171.4|5210.8|5208.8|5224.3|5221.3|5137|5134.3|0
1458255600000|2016-03-17 23:00:00|5211.3|5209.3|5208.4|5203.4|5226.8|5225.8|5163.5|5160.5|0
1458428400000|2016-03-19 23:00:00|5204.7|5199.7|5189|5187|5205.2|5200.2|5181|5179|0
1458514800000|2016-03-20 23:00:00|5189.5|5187.5|5181.5|5179.5|5202.5|5201.5|5146.7|5145.7|0
1458601200000|2016-03-21 23:00:00|5181|5179|5161.1|5159.1|5188|5187|5134.6|5131.6|0
1458687600000|2016-03-22 23:00:00|5160.1|5158.1|5100.9|5098.9|5160.1|5158.1|5094.4|5092.4|0
1458774000000|2016-03-23 23:00:00|5101.4|5099.4|5102.7|5097.7|5108.8|5105.9|5066.9|5063.9|0
1459116000000|2016-03-27 22:00:00|5106.1|5101.1|5101.1|5096.1|5125.3|5120.3|5088.8|5083.8|0
1459202400000|2016-03-28 22:00:00|5100.5|5095.5|5042.8|5037.8|5114.4|5113.4|4978.5|4975.5|0
1459288800000|2016-03-29 22:00:00|5042.2|5037.2|5053.9|5048.9|5065|5062|4989.2|4988.2|0
1459375200000|2016-03-30 22:00:00|5053.3|5048.3|5063.9|5058.9|5101.5|5100.5|5051.4|5046.4|0
1459461600000|2016-03-31 22:00:00|5064.4|5059.4|5018.2|5013.2|5066.4|5061.4|4964|4961|0
1459720800000|2016-04-03 22:00:00|5013.6|5008.6|4999.3|4994.3|5048|5047|4986.3|4981.3|0
1459807200000|2016-04-04 22:00:00|4996.6|4991.6|4910.6|4905.6|4997.2|4995.2|4891.6|4888.6|0
1459893600000|2016-04-05 22:00:00|4911.1|4906.1|4966.3|4961.3|4975.3|4971.3|4904.5|4901.3|0
1459980000000|2016-04-06 22:00:00|4967.4|4962.4|4922.8|4917.8|4986.3|4985.3|4911.7|4907.7|0
1460066400000|2016-04-07 22:00:00|4921.2|4916.2|4950.2|4948.2|4971.2|4967.2|4889.2|4888.2|0
1460325600000|2016-04-10 22:00:00|4947.6|4942.6|4918.5|4913.5|4956.2|4954.2|4908.5|4907.5|0
1460412000000|2016-04-11 22:00:00|4917.4|4912.4|5013.5|5008.5|5019.5|5015.5|4907.5|4906.5|0
1460498400000|2016-04-12 22:00:00|5013|5008|5097.6|5092.6|5102|5099|5007|5005|0
1460584800000|2016-04-13 22:00:00|5098.7|5093.7|5124.6|5119.6|5138|5135|5067|5066|0
1460671200000|2016-04-14 22:00:00|5124|5119|5163.2|5158.2|5174.3|5171.3|5112|5110|0
1460930400000|2016-04-17 22:00:00|5127.9|5122.9|5205.2|5200.2|5213.6|5210.6|5104.8|5102.8|0
1461016800000|2016-04-18 22:00:00|5202.9|5197.9|5235.4|5230.4|5236.8|5233.8|5184.3|5183.3|0
1461103200000|2016-04-19 22:00:00|5234.8|5229.8|5264.3|5259.3|5278.4|5274.4|5196.8|5195.8|0
1461189600000|2016-04-20 22:00:00|5263.8|5258.8|5250.2|5245.2|5292.4|5291.4|5245.6|5241.6|0
1461276000000|2016-04-21 22:00:00|5244|5239|5257.6|5255.6|5278.6|5277.6|5222.1|5219.1|0
1461535200000|2016-04-24 22:00:00|5267.9|5262.9|5231.5|5226.5|5268.4|5263.4|5218.5|5214.5|0
1461621600000|2016-04-25 22:00:00|5230.9|5225.9|5239|5234|5254.5|5253.5|5210|5209|0
1461708000000|2016-04-26 22:00:00|5235|5230|5230.7|5225.7|5287.1|5286.1|5169.7|5165.7|0
1461794400000|2016-04-27 22:00:00|5230.1|5225.1|5222.1|5217.1|5258.7|5255.7|5192.7|5189.7|0
1461880800000|2016-04-28 22:00:00|5220.4|5215.4|5253.3|5248.3|5267.9|5263.9|5211.7|5210.7|0
1462140000000|2016-05-01 22:00:00|5250.7|5245.7|5263.5|5258.5|5265.9|5262.9|5180.9|5179.9|0
1462226400000|2016-05-02 22:00:00|5262.9|5257.9|5319.2|5314.2|5383|5378|5206.9|5205.9|0
1462312800000|2016-05-03 22:00:00|5318|5313|5261.3|5256.3|5339.1|5338.1|5242.6|5238.6|0
1462399200000|2016-05-04 22:00:00|5260.7|5255.7|5245.8|5240.8|5295.8|5294.6|5227.9|5224.9|0
1462485600000|2016-05-05 22:00:00|5246.4|5241.4|5288.9|5286.9|5296.9|5291.9|5196.4|5195.4|0
1462744800000|2016-05-08 22:00:00|5286.1|5281.1|5315|5310|5345|5342|5263|5262|0
1462831200000|2016-05-09 22:00:00|5314.4|5309.4|5381.8|5376.8|5389|5385|5289|5288|0
1462917600000|2016-05-10 22:00:00|5382.4|5377.4|5336.6|5331.6|5432|5431|5333|5329|0
1463004000000|2016-05-11 22:00:00|5336|5331|5365|5360|5398|5394|5334|5329.5|0
1463090400000|2016-05-12 22:00:00|5363.2|5358.2|5323.8|5321.8|5374|5373|5309.3|5308.3|0
1463349600000|2016-05-15 22:00:00|5310.4|5305.4|5384.6|5379.6|5393.6|5390.6|5301|5296|0
1463436000000|2016-05-16 22:00:00|5385.2|5380.2|5366.2|5361.2|5403.7|5400.7|5346.7|5343.7|0
1463522400000|2016-05-17 22:00:00|5364.4|5359.4|5360.3|5355.3|5400.2|5396.2|5345.7|5344.2|0
1463608800000|2016-05-18 22:00:00|5360.9|5355.9|5337.8|5332.8|5387.2|5386.2|5304.2|5302.6|0
1463695200000|2016-05-19 22:00:00|5337.2|5332.2|5355.4|5353.4|5372.4|5369.4|5321.6|5320.6|0
1463954400000|2016-05-22 22:00:00|5360.5|5355.5|5331.4|5326.4|5370.4|5369.4|5297.4|5296.4|0
1464040800000|2016-05-23 22:00:00|5332|5327|5369|5364|5375|5372|5290.5|5288.2|0
1464127200000|2016-05-24 22:00:00|5370.2|5365.2|5398.2|5393.2|5407.6|5403.6|5354.5|5349.5|0
1464213600000|2016-05-25 22:00:00|5397.6|5392.6|5398|5393|5409|5406.6|5354.6|5353.6|0
1464300000000|2016-05-26 22:00:00|5397.4|5392.4|5430.9|5428.9|5434.4|5432|5396|5391|0
1464559200000|2016-05-29 22:00:00|5435|5430|5405.1|5400.1|5440.4|5435.4|5394.4|5393.4|0
1464645600000|2016-05-30 22:00:00|5404.5|5399.5|5357|5352|5415.1|5413.1|5348|5345|0
1464732000000|2016-05-31 22:00:00|5355.8|5350.8|5326.4|5321.4|5364.4|5359.4|5296.5|5292.5|0
1464818400000|2016-06-01 22:00:00|5325.9|5320.9|5314.8|5309.8|5338|5336|5270.5|5268.4|0
1464904800000|2016-06-02 22:00:00|5314.2|5309.2|5323|5321|5334.9|5332.9|5287.5|5284.5|0
1465164000000|2016-06-05 22:00:00|5322.9|5317.9|5377.6|5372.6|5381.7|5378.7|5304.5|5303.5|0
1465250400000|2016-06-06 22:00:00|5377|5372|5361.1|5356.1|5395.9|5394.9|5358.1|5355.1|0
1465336800000|2016-06-07 22:00:00|5360.5|5355.5|5385.2|5380.2|5388.2|5385.2|5337.1|5336.1|0
1465423200000|2016-06-08 22:00:00|5384.6|5379.6|5338.6|5333.6|5389.9|5388.2|5330.2|5327.2|0
1465509600000|2016-06-09 22:00:00|5339.2|5334.2|5258.7|5256.7|5344.2|5339.2|5248.7|5245.7|0
1465768800000|2016-06-12 22:00:00|5250.9|5245.9|5219.3|5214.3|5254.7|5251.7|5212.7|5209.7|8130
1465855200000|2016-06-13 22:00:00|5219.8|5214.8|5184.6|5179.6|5241.7|5240.7|5154|5151|233766
1465941600000|2016-06-14 22:00:00|5184|5179|5159.1|5154.1|5197|5196|5147|5144|94310
1466028000000|2016-06-15 22:00:00|5158.6|5153.6|5169.5|5164.5|5200|5199|5097.9|5094.9|36195
1466114400000|2016-06-16 22:00:00|5167.8|5162.8|5174.5|5172.5|5190|5187|5147.9|5146.9|23928
1466373600000|2016-06-19 22:00:00|5204.8|5199.8|5271.9|5266.9|5288|5285|5201.1|5196.1|27075
1466460000000|2016-06-20 22:00:00|5263.5|5258.5|5287.1|5282.1|5309.2|5306.2|5253|5252|25726
1466546400000|2016-06-21 22:00:00|5287.7|5282.7|5271|5266|5308.1|5307.1|5258.1|5255.1|22151
1466632800000|2016-06-22 22:00:00|5284.6|5279.6|5370.8|5365.8|5374.8|5369.8|5268.6|5266.6|19894
1466719200000|2016-06-23 22:00:00|5374.1|5369.1|5136.5|5134.5|5381.4|5376.4|5081.5|5080.5|66900
1466978400000|2016-06-26 22:00:00|5133.7|5128.7|5067|5062|5163|5162|5043|5040|36272
1467064800000|2016-06-27 22:00:00|5068.1|5063.1|5172.4|5167.4|5176|5172|5052.5|5051.5|43162
1467151200000|2016-06-28 22:00:00|5168.5|5163.5|5215.1|5210.1|5217.1|5213.9|5121.5|5120.5|36105
1467237600000|2016-06-29 22:00:00|5210.7|5205.7|5281.4|5276.4|5288|5284|5193.1|5191.1|41524
1467324000000|2016-06-30 22:00:00|5282|5277|5286.2|5284.2|5292.2|5288.5|5236|5234|25464
1467583200000|2016-07-03 22:00:00|5254.5|5249.5|5294.2|5289.2|5308.2|5304.2|5224.2|5220.5|24889
1467669600000|2016-07-04 22:00:00|5293.1|5288.1|5218.7|5213.7|5301.7|5300.2|5199.1|5196.1|32153
1467756000000|2016-07-05 22:00:00|5217.5|5212.5|5238.1|5233.1|5242|5239|5150.6|5149.6|40067
1467842400000|2016-07-06 22:00:00|5235.3|5230.3|5223.5|5218.5|5260.5|5257.5|5210.5|5207.5|26659
1467928800000|2016-07-07 22:00:00|5222.9|5217.9|5298.7|5296.7|5302.7|5299.7|5215|5213|20006
1468188000000|2016-07-10 22:00:00|5311.4|5306.4|5384.2|5379.2|5395.8|5392.8|5296.4|5291.4|31935
1468274400000|2016-07-11 22:00:00|5385.4|5380.4|5396.5|5391.5|5414.9|5411.9|5358.4|5356.4|31344
1468360800000|2016-07-12 22:00:00|5395.3|5390.3|5413.1|5408.1|5429.5|5426.5|5373.5|5372.5|25110
1468447200000|2016-07-13 22:00:00|5411.9|5406.9|5443.9|5438.9|5458.9|5455.9|5403|5401|28606
1468533600000|2016-07-14 22:00:00|5440.5|5435.5|5431.7|5426.7|5463.9|5462.9|5426.4|5424.4|25602
1468792800000|2016-07-17 22:00:00|5452.8|5447.8|5470.6|5465.6|5487|5482|5441.1|5440.1|26046
1468879200000|2016-07-18 22:00:00|5469.4|5464.4|5463.6|5458.6|5478.7|5477.7|5441.7|5440.7|28116
1468965600000|2016-07-19 22:00:00|5464.1|5459.1|5520.5|5515.5|5524.5|5521.5|5458.2|5455.6|34164
1469052000000|2016-07-20 22:00:00|5519.4|5514.4|5508.7|5503.7|5552|5550|5501.2|5498.2|28332
1469138400000|2016-07-21 22:00:00|5508.1|5503.1|5524.6|5519.6|5533.6|5530.6|5488.6|5487.6|24245
1469397600000|2016-07-24 22:00:00|5523.2|5518.2|5541.6|5536.6|5562.6|5561.6|5521.6|5516.6|27267
1469484000000|2016-07-25 22:00:00|5539.9|5534.9|5560.9|5555.9|5564.4|5561.4|5508.6|5507.6|22855
1469570400000|2016-07-26 22:00:00|5561.5|5556.5|5566.6|5561.6|5581.4|5580.4|5541.4|5540.4|25738
1469656800000|2016-07-27 22:00:00|5564.9|5559.9|5581.8|5576.8|5587.8|5584.8|5556.8|5553.8|21040
1469743200000|2016-07-28 22:00:00|5580.1|5575.1|5595.9|5590.9|5596.2|5593.2|5548.2|5547.2|38417
1470002400000|2016-07-31 22:00:00|5600.8|5595.8|5580.1|5575.1|5626.3|5625.3|5564|5561|28807
1470088800000|2016-08-01 22:00:00|5581.2|5576.2|5520.4|5515.4|5599.9|5598.9|5499.9|5496.9|34394
1470175200000|2016-08-02 22:00:00|5518.7|5513.7|5497.4|5492.4|5520.1|5515.1|5462.5|5459.5|30105
1470261600000|2016-08-03 22:00:00|5496.8|5491.8|5502.2|5497.2|5513.5|5512.5|5479.6|5475.6|24189
1470348000000|2016-08-04 22:00:00|5500.5|5495.5|5538.4|5533.4|5542.9|5539.9|5495.1|5494.1|22513
1470607200000|2016-08-07 22:00:00|5538.1|5533.1|5550.9|5545.9|5554.4|5553.4|5530.4|5529.4|23240
1470693600000|2016-08-08 22:00:00|5549.2|5544.2|5557.1|5552.1|5571.1|5568.1|5537.9|5535.9|20014
1470780000000|2016-08-09 22:00:00|5556|5551|5539.8|5534.8|5560.7|5558.6|5515.5|5514.5|26324
1470866400000|2016-08-10 22:00:00|5538.7|5533.7|5552.3|5547.3|5556.9|5552.9|5489.9|5488.9|35479
1470952800000|2016-08-11 22:00:00|5551.8|5546.8|5527.6|5522.6|5563.9|5562.9|5511.6|5510.6|34054
1471212000000|2016-08-14 22:00:00|5526.8|5521.8|5554.9|5549.9|5564.5|5561.5|5518.6|5517.6|21223
1471298400000|2016-08-15 22:00:00|5556|5551|5520.1|5515.1|5563|5561|5511.1|5508.1|25956
1471384800000|2016-08-16 22:00:00|5518.4|5513.4|5549.4|5544.4|5555|5552|5509.6|5507.6|32760
1471471200000|2016-08-17 22:00:00|5550|5545|5523.3|5519.3|5561.5|5560|5501.8|5500.4|29699
1471557600000|2016-08-18 22:00:00|5524.5|5520.5|5529.3|5525.3|5540.4|5539.4|5507.4|5506.4|23027
1471816800000|2016-08-21 22:00:00|5528.5|5524.5|5531.1|5527.1|5543.6|5542.6|5510.6|5509.3|24063
1471903200000|2016-08-22 22:00:00|5530.5|5526.5|5563|5559|5581.9|5580.9|5527|5523|33153
1471989600000|2016-08-23 22:00:00|5563.6|5559.6|5558|5554|5582.9|5579.9|5552.9|5549.9|26453
1472076000000|2016-08-24 22:00:00|5557.4|5553.4|5544.6|5540.6|5567|5566|5523|5520|29664
1472162400000|2016-08-25 22:00:00|5543.4|5539.4|5505.2|5501.2|5546.4|5542.4|5485.1|5481.1|30172
1472421600000|2016-08-28 22:00:00|5502|5498|5490.7|5486.7|5517.6|5515.6|5453.1|5452.1|26281
1472508000000|2016-08-29 22:00:00|5490.1|5486.1|5484.8|5480.8|5520.7|5518.7|5469.8|5466.8|25834
1472594400000|2016-08-30 22:00:00|5485.4|5481.4|5404|5400|5485.8|5482.3|5387.1|5384.1|39640
1472680800000|2016-08-31 22:00:00|5405.2|5401.2|5409|5405|5433.4|5432.4|5378.5|5375.5|27760
1472767200000|2016-09-01 22:00:00|5409.6|5405.6|5393.8|5391.8|5418|5416|5352.8|5349.8|35875
1473026400000|2016-09-04 22:00:00|5392.9|5388.9|5408.8|5404.8|5433.5|5432.5|5386.3|5384.3|21857
1473112800000|2016-09-05 22:00:00|5409.4|5405.4|5407.4|5403.4|5422|5421|5381.5|5378.5|21346
1473199200000|2016-09-06 22:00:00|5408|5404|5402.6|5398.6|5440.5|5439.5|5382.5|5379.5|29743
1473285600000|2016-09-07 22:00:00|5402|5398|5356.3|5352.3|5402.8|5398.8|5341.4|5338.4|36808
1473372000000|2016-09-08 22:00:00|5354.7|5350.7|5249.6|5245.6|5357.1|5353.1|5242|5239|43735
1473631200000|2016-09-11 22:00:00|5250.1|5246.1|5286.1|5282.1|5295|5292|5199|5196|143113
1473717600000|2016-09-12 22:00:00|5281.6|5277.6|5182.5|5178.5|5289.5|5285.5|5154.1|5151.1|258944
1473804000000|2016-09-13 22:00:00|5182|5178|5214.9|5210.9|5241.8|5237.8|5172.8|5168.8|91226
1473890400000|2016-09-14 22:00:00|5213.2|5209.2|5286.2|5282.2|5302.6|5298.6|5190.3|5189.3|33576
1473976800000|2016-09-15 22:00:00|5285.6|5281.6|5297.1|5295.1|5311.6|5310.6|5265.6|5264.6|28356
1474236000000|2016-09-18 22:00:00|5297.8|5293.8|5286.4|5282.4|5307.9|5305.1|5266.1|5265.1|21209
1474322400000|2016-09-19 22:00:00|5287|5283|5302.6|5298.6|5320.5|5317.5|5278.9|5277.9|23281
1474408800000|2016-09-20 22:00:00|5302|5298|5381.8|5377.8|5389.8|5385.8|5299.7|5295.7|37076
1474495200000|2016-09-21 22:00:00|5381.2|5377.2|5401.2|5397.2|5419.3|5415.3|5366.8|5364.8|27395
1474581600000|2016-09-22 22:00:00|5400.1|5396.1|5415.5|5413.5|5441.5|5440.5|5386.3|5384.6|39388
1474840800000|2016-09-25 22:00:00|5414|5410|5393.7|5389.7|5441.5|5440.5|5388.2|5385.2|22879
1474927200000|2016-09-26 22:00:00|5392.6|5388.6|5418.9|5414.9|5427.4|5423.4|5373.2|5372.2|32874
1475013600000|2016-09-27 22:00:00|5419.5|5415.5|5455.6|5451.6|5469.1|5466.1|5399|5398|23791
1475100000000|2016-09-28 22:00:00|5454.5|5450.5|5444.6|5440.6|5485|5482|5434|5430|28214
1475186400000|2016-09-29 22:00:00|5439.5|5435.5|5464.5|5462.5|5479.5|5476.5|5417|5416|32273
1475445600000|2016-10-02 22:00:00|5470.9|5466.9|5463|5459|5497.5|5496.5|5454.5|5451.5|24285
1475532000000|2016-10-03 22:00:00|5462.4|5458.4|5460.5|5456.5|5504.9|5501.9|5447.9|5444.9|28940
1475618400000|2016-10-04 22:00:00|5462.2|5458.2|5479.5|5475.5|5481.4|5478.4|5440.5|5439.5|23544
1475704800000|2016-10-05 22:00:00|5478.3|5474.3|5501.6|5497.6|5509.4|5505.4|5459.4|5458.4|22031
1475791200000|2016-10-06 22:00:00|5500.5|5496.5|5472|5468|5504|5502|5446|5443|25761
1476050400000|2016-10-09 22:00:00|5485.4|5481.4|5503.1|5499.1|5507|5504|5470|5466|16914
1476136800000|2016-10-10 22:00:00|5502.5|5498.5|5445.4|5441.4|5510.6|5507.5|5434|5431|25551
1476223200000|2016-10-11 22:00:00|5444.3|5440.3|5453.2|5449.2|5480|5478|5434|5432|25886
1476309600000|2016-10-12 22:00:00|5452.6|5448.6|5444.7|5440.7|5468.4|5464.5|5407|5404|30663
1476396000000|2016-10-13 22:00:00|5445.3|5441.3|5434.2|5430.2|5463.7|5460.7|5427.6|5423.6|25199
1476655200000|2016-10-16 22:00:00|5436.2|5432.2|5398.3|5394.3|5444.7|5443.7|5382.7|5379.7|31600
1476741600000|2016-10-17 22:00:00|5400.5|5396.5|5422.5|5418.5|5441.7|5438.7|5385.7|5384.7|26957
1476828000000|2016-10-18 22:00:00|5421.9|5417.9|5438.1|5434.1|5454.2|5452.2|5417|5414|24831
1476914400000|2016-10-19 22:00:00|5437|5433|5448.6|5444.6|5460|5459|5426.7|5423.7|25096
1477000800000|2016-10-20 22:00:00|5446.9|5442.9|5425.6|5421.6|5448.2|5444.7|5390.4|5387.4|26516
1477260000000|2016-10-23 22:00:00|5424.8|5420.8|5420.1|5416.1|5440|5436|5373.4|5372.4|31224
1477346400000|2016-10-24 22:00:00|5418.5|5414.5|5434.8|5430.8|5459.8|5458.8|5410|5406|26545
1477432800000|2016-10-25 22:00:00|5431.4|5427.4|5373.4|5369.4|5431.9|5427.9|5341.4|5340.4|46826
1477519200000|2016-10-26 22:00:00|5372.8|5368.8|5316.4|5312.4|5373.7|5369.7|5276.1|5274.1|39816
1477605600000|2016-10-27 22:00:00|5314.7|5310.7|5285.5|5281.5|5324.5|5320.5|5261.3|5260.3|37035
1477778400000|2016-10-29 22:00:00|5273|5269|5275.4|5273.4|5289.4|5287.4|5270.4|5266.8|878
1477868400000|2016-10-30 23:00:00|5275.9|5273.9|5292|5290|5331.5|5330.5|5272.4|5271.4|33193
1477954800000|2016-10-31 23:00:00|5292.5|5290.5|5247.3|5245.3|5294.8|5292.3|5229.8|5226.8|33810
1478041200000|2016-11-01 23:00:00|5246.3|5244.3|5194.5|5192.5|5252.8|5251.8|5173|5171|42530
1478127600000|2016-11-02 23:00:00|5195|5193|5190|5188|5241.5|5240.5|5182|5179.8|32134
1478214000000|2016-11-03 23:00:00|5189.5|5187.5|5147.7|5143.7|5204.1|5203.1|5140.2|5136.2|34097
1478386800000|2016-11-05 23:00:00|5185.6|5183.6|5215.6|5213.6|5219.6|5217.6|5185.6|5183.6|1149
1478473200000|2016-11-06 23:00:00|5215.1|5213.1|5274|5272|5276.5|5274.5|5201.1|5200.1|36916
1478559600000|2016-11-07 23:00:00|5274.5|5272.5|5276|5274|5296.9|5291|5239.2|5238.2|35259
1478646000000|2016-11-08 23:00:00|5277.5|5275.5|5301.8|5299.8|5342.3|5338.3|5044|5043|92014
1478732400000|2016-11-09 23:00:00|5302.3|5300.3|5342.5|5340.5|5386|5383|5286.3|5285.3|59674
1478818800000|2016-11-10 23:00:00|5341.5|5339.5|5339.5|5335.5|5363.7|5361.7|5310.2|5307.2|44951
1478991600000|2016-11-12 23:00:00|5333.7|5331.7|5343.7|5341.7|5349.7|5347.7|5326.7|5324.7|1088
1479078000000|2016-11-13 23:00:00|5340.2|5338.2|5318.3|5316.3|5350.8|5349.2|5310.7|5309.7|38756
1479164400000|2016-11-14 23:00:00|5318.8|5316.8|5342.9|5340.9|5349.9|5347.9|5300.3|5299.3|32099
1479250800000|2016-11-15 23:00:00|5341.4|5339.4|5285.5|5283.5|5346.4|5345.4|5282.5|5280.5|28015
1479337200000|2016-11-16 23:00:00|5286|5284|5345.4|5343.4|5362.9|5360.9|5271.5|5270.5|32944
1479423600000|2016-11-17 23:00:00|5346.4|5344.4|5369.4|5365.4|5373.4|5369.4|5338.9|5337.9|20686
1479596400000|2016-11-19 23:00:00|5358.9|5356.9|5347.9|5345.9|5359.9|5357.9|5343.9|5341.9|570
1479682800000|2016-11-20 23:00:00|5346.9|5344.9|5387.7|5385.7|5392.7|5389.7|5331.7|5330.7|25791
1479769200000|2016-11-21 23:00:00|5388.2|5386.2|5414.4|5412.4|5429.9|5426.9|5384.7|5383.7|29636
1479855600000|2016-11-22 23:00:00|5413.9|5411.9|5500.3|5498.3|5503.8|5501.8|5411.9|5410.9|38984
1479942000000|2016-11-23 23:00:00|5498.3|5496.3|5493|5491|5517.5|5513.5|5472.5|5471.5|22202
1480028400000|2016-11-24 23:00:00|5494.5|5492.5|5514.8|5510.8|5523.8|5522.8|5479.8|5478.8|25908
1480201200000|2016-11-26 23:00:00|5513.3|5512.8|5510.8|5508.8|5514.8|5512.8|5507.3|5505.3|877
1480287600000|2016-11-27 23:00:00|5510.3|5508.3|5461|5459|5510.3|5508.3|5448|5445|31074
1480374000000|2016-11-28 23:00:00|5460.5|5458.5|5448.1|5446.1|5489.3|5488.3|5446.1|5443.1|26714
1480460400000|2016-11-29 23:00:00|5448.6|5446.6|5485.1|5483.1|5487.6|5485.6|5424.1|5423.1|41251
1480546800000|2016-11-30 23:00:00|5486.1|5484.1|5484.3|5482.3|5512.3|5509.3|5455.8|5454.8|43777
1480633200000|2016-12-01 23:00:00|5484.8|5482.8|5462.1|5458.1|5496.8|5495.8|5436.2|5434.2|32331
1480806000000|2016-12-03 23:00:00|5442.7|5440.7|5427.7|5425.7|5442.7|5440.7|5426.7|5424.7|401
1480892400000|2016-12-04 23:00:00|5427.2|5425.2|5438.9|5436.9|5451.7|5447.7|5381.4|5380.4|38374
1480978800000|2016-12-05 23:00:00|5439.9|5437.9|5459.3|5457.3|5463.8|5460.8|5420.4|5419.4|30741
1481065200000|2016-12-06 23:00:00|5459.8|5457.8|5524.7|5522.7|5530.4|5527.7|5445.8|5444.8|29425
1481151600000|2016-12-07 23:00:00|5525.2|5523.2|5546|5544|5568.5|5565.5|5519.2|5518.2|35108
1481238000000|2016-12-08 23:00:00|5547|5545|5585.4|5581.4|5586.5|5582.5|5539.5|5538.5|33887
1481410800000|2016-12-10 23:00:00|5578.2|5576.2|5559.2|5557.2|5578.7|5576.7|5558.2|5556.2|2586
1481497200000|2016-12-11 23:00:00|5559.7|5557.7|5549.2|5547.2|5584.7|5583.7|5541.2|5539.2|148533
1481583600000|2016-12-12 23:00:00|5549.7|5547.7|5562.7|5560.7|5592.2|5589.2|5543.2|5541.2|219722
1481670000000|2016-12-13 23:00:00|5563.7|5561.7|5558.5|5556.5|5600.2|5599.2|5540|5537|139610
1481756400000|2016-12-14 23:00:00|5558|5556|5542|5540|5567|5566|5520.8|5519.8|36256
1481842800000|2016-12-15 23:00:00|5542.5|5540.5|5551|5547|5557.5|5556.5|5517.5|5516.5|27546
1482015600000|2016-12-17 23:00:00|5547.9|5545.9|5540.9|5538.9|5552.4|5550.4|5537.4|5535.4|351
1482102000000|2016-12-18 23:00:00|5541.4|5539.4|5564.3|5562.3|5584.8|5582|5541.4|5539.4|27982
1482188400000|2016-12-19 23:00:00|5563.3|5561.3|5608.5|5606.5|5624|5621|5562.3|5560.3|30083
1482274800000|2016-12-20 23:00:00|5611.5|5609.5|5611.5|5609.5|5639|5638|5608.5|5605.1|22035
1482361200000|2016-12-21 23:00:00|5612|5610|5653|5651|5677|5674|5608|5607|24804
1482447600000|2016-12-22 23:00:00|5652.5|5650.5|5643|5639|5656|5655|5623|5622|10077
1482793200000|2016-12-26 23:00:00|5643.5|5639.5|5651.5|5649.5|5660.8|5656.8|5641|5637.8|300
1482879600000|2016-12-27 23:00:00|5652.5|5650.5|5674.8|5672.8|5701.5|5700.5|5652.5|5650.5|23676
1482966000000|2016-12-28 23:00:00|5674.3|5672.3|5687.7|5685.7|5716.2|5713.2|5663.3|5662.3|22227
1483052400000|2016-12-29 23:00:00|5686.7|5684.7|5654.6|5650.6|5697.5|5696.5|5649.8|5645.8|13488
1483311600000|2017-01-01 23:00:00|5667.5|5665.5|5673|5671|5674|5672|5658.5|5656.5|410
1483398000000|2017-01-02 23:00:00|5674|5672|5736.5|5734.5|5757|5754|5674|5672|30858
1483484400000|2017-01-03 23:00:00|5734.5|5732.5|5750.6|5748.6|5767.5|5763.5|5729|5727.1|19180
1483570800000|2017-01-04 23:00:00|5751.1|5749.1|5755|5753|5769.5|5766.5|5747.5|5744.5|22761
1483657200000|2017-01-05 23:00:00|5756|5754|5777|5773|5786.5|5783.5|5751|5750|20353
1483830000000|2017-01-07 23:00:00|5779|5777|5767|5765|5779.5|5777.5|5767|5765|450
1483916400000|2017-01-08 23:00:00|5770|5768|5790.5|5788.5|5833.5|5832.5|5769|5767|27398
1484002800000|2017-01-09 23:00:00|5790|5788|5785.1|5783.1|5800.1|5796.1|5748.1|5747.1|33289
1484089200000|2017-01-10 23:00:00|5784.6|5782.6|5796.1|5794.1|5804.6|5801.6|5768.3|5767.3|25759
1484175600000|2017-01-11 23:00:00|5795.6|5793.6|5778|5776|5807.6|5806.6|5754.5|5751.5|26906
1484262000000|2017-01-12 23:00:00|5779|5777|5754|5750|5780|5778.5|5713.2|5712.2|27605
1484434800000|2017-01-14 23:00:00|5746.2|5744.2|5748.2|5746.2|5759.7|5757.7|5743.7|5741.7|432
1484521200000|2017-01-15 23:00:00|5749.2|5747.2|5733.1|5731.1|5766.2|5765.2|5732.1|5729.1|23089
1484607600000|2017-01-16 23:00:00|5732.6|5730.6|5676.2|5674.2|5733.6|5731.6|5676.2|5674.2|25273
1484694000000|2017-01-17 23:00:00|5676.7|5674.7|5701.5|5699.5|5717|5715|5658.7|5657.7|31213
1484780400000|2017-01-18 23:00:00|5704.5|5702.5|5661.2|5659.2|5722.5|5721.5|5658.2|5656.2|29868
1484866800000|2017-01-19 23:00:00|5660.7|5658.7|5678.9|5674.9|5680.2|5676.2|5645.7|5644.7|24112
1485039600000|2017-01-21 23:00:00|5682.1|5680.1|5686.1|5684.1|5695.6|5693.6|5680.1|5678.1|796
1485126000000|2017-01-22 23:00:00|5685.6|5683.6|5622.6|5620.6|5695.1|5694.1|5606.1|5605.1|33516
1485212400000|2017-01-23 23:00:00|5623.1|5621.1|5693.6|5691.6|5695.1|5693.1|5612.1|5611.1|27296
1485298800000|2017-01-24 23:00:00|5692.1|5690.1|5705.1|5701.1|5707.6|5703.8|5657.8|5656.8|28183
1485385200000|2017-01-25 23:00:00|5704.5|5700.5|5694.1|5692.1|5722.1|5719.1|5689.6|5687.6|4684
1485471600000|2017-01-26 23:00:00|5694.6|5692.6|5704.3|5700.3|5720.1|5716.1|5676.1|5675.1|25377
1485644400000|2017-01-28 23:00:00|5692.1|5690.1|5685.6|5683.6|5692.1|5690.1|5684.6|5682.6|612
1485730800000|2017-01-29 23:00:00|5686.1|5684.1|5634.5|5632.5|5688.1|5687.1|5626|5624|29159
1485817200000|2017-01-30 23:00:00|5635|5633|5633.4|5631.4|5645.5|5644.5|5604.9|5603.9|37560
1485903600000|2017-01-31 23:00:00|5632.4|5630.4|5672.7|5670.7|5680.7|5677.7|5608.9|5607.9|27401
1485990000000|2017-02-01 23:00:00|5673.2|5671.2|5640.4|5638.4|5678.2|5676.7|5629.9|5628.9|32190
1486076400000|2017-02-02 23:00:00|5640.9|5638.9|5654.4|5650.4|5666.9|5665.9|5617.1|5616.1|28661
1486249200000|2017-02-04 23:00:00|5651.6|5649.6|5647.1|5645.1|5654.6|5652.6|5644.6|5642.6|629
1486335600000|2017-02-05 23:00:00|5648.6|5646.6|5604.6|5602.6|5663.1|5662.1|5596.1|5593.1|29471
1486422000000|2017-02-06 23:00:00|5605.6|5603.6|5620.9|5618.9|5636.9|5633.9|5581.1|5580.1|32769
1486508400000|2017-02-07 23:00:00|5622.4|5620.4|5659.7|5657.7|5668.7|5665.7|5621.9|5619.9|31374
1486594800000|2017-02-08 23:00:00|5659.2|5657.2|5703.7|5701.7|5708.2|5706.2|5633.7|5632.7|27185
1486681200000|2017-02-09 23:00:00|5705.2|5703.2|5733.4|5729.4|5736|5733|5693.7|5692.7|32817
1486854000000|2017-02-11 23:00:00|5740.5|5738.5|5730|5728|5740.5|5738.5|5720|5718|979
1486940400000|2017-02-12 23:00:00|5730.5|5728.5|5787.9|5785.9|5792|5788.9|5727|5726|30375
1487026800000|2017-02-13 23:00:00|5788.4|5786.4|5793.2|5791.2|5797.7|5795.7|5753.2|5750.2|26886
1487113200000|2017-02-14 23:00:00|5792.7|5790.7|5820.9|5818.9|5824.2|5820.4|5787.2|5786.2|33586
1487199600000|2017-02-15 23:00:00|5820.4|5818.4|5820.7|5818.7|5834.8|5833.8|5789.8|5788.8|29987
1487286000000|2017-02-16 23:00:00|5821.2|5819.2|5814.3|5810.3|5822.7|5821.7|5782.5|5779.5|21500
1487458800000|2017-02-18 23:00:00|5815|5813|5809|5807|5815|5813|5808|5806|325
1487545200000|2017-02-19 23:00:00|5809.5|5807.5|5803.8|5801.8|5814|5813|5780.8|5779.8|24858
1487631600000|2017-02-20 23:00:00|5803.3|5802.3|5799.9|5797.9|5807.4|5805.4|5768.4|5766.4|27588
1487718000000|2017-02-21 23:00:00|5799.4|5797.4|5782.2|5780.2|5807.7|5805.2|5780.7|5777.7|28786
1487804400000|2017-02-22 23:00:00|5782.7|5780.7|5777.7|5775.7|5804.2|5801.2|5762.7|5761.7|25725
1487890800000|2017-02-23 23:00:00|5778.7|5776.7|5737.8|5733.8|5783.2|5782.2|5724.6|5721.6|53850
1488063600000|2017-02-25 23:00:00|5729.1|5727.1|5727.1|5725.1|5734.1|5732.1|5726.1|5724.1|668
1488150000000|2017-02-26 23:00:00|5726.1|5724.1|5732.4|5730.4|5742.7|5741.7|5705.9|5702.9|32888
1488236400000|2017-02-27 23:00:00|5731.9|5730.9|5694.5|5692.5|5758.2|5757.2|5693.5|5691.5|41750
1488322800000|2017-02-28 23:00:00|5695|5693|5765|5763|5770|5768|5675.9|5674.9|42744
1488409200000|2017-03-01 23:00:00|5764.5|5762.5|5739.1|5737.1|5783.6|5780.6|5738.1|5736.1|35150
1488495600000|2017-03-02 23:00:00|5738.1|5736.1|5739.3|5735.3|5749.7|5746.7|5710.6|5709.6|31268
1488668400000|2017-03-04 23:00:00|5741.2|5739.2|5737.2|5735.2|5741.2|5739.2|5736.2|5734.2|274
1488754800000|2017-03-05 23:00:00|5736.2|5734.2|5729.1|5727.1|5750|5749|5714.2|5713.2|22877
1488841200000|2017-03-06 23:00:00|5728.6|5727.6|5749.6|5747.6|5777.8|5776.8|5719.6|5718.6|32082
1488927600000|2017-03-07 23:00:00|5749.1|5747.1|5733.5|5731.5|5767.5|5764.5|5732.5|5730.5|34665
1489014000000|2017-03-08 23:00:00|5734|5732|5765|5763|5769.5|5766.5|5728.5|5727.5|34213
1489100400000|2017-03-09 23:00:00|5764.5|5762.5|5782.9|5778.9|5793.8|5790.8|5751.5|5750.5|52771
1489273200000|2017-03-11 23:00:00|5784.3|5780.3|5775.8|5773.8|5785.3|5781.3|5771.8|5769.8|1735
1489359600000|2017-03-12 23:00:00|5775.3|5773.3|5776.6|5774.6|5783.6|5781.6|5745.3|5744.3|117737
1489446000000|2017-03-13 23:00:00|5778.6|5776.6|5745.2|5743.2|5786.1|5785.1|5732.7|5729.7|219169
1489532400000|2017-03-14 23:00:00|5745.7|5743.7|5813.8|5811.8|5823.5|5820.5|5727.2|5726.2|161965
1489618800000|2017-03-15 23:00:00|5813.3|5811.3|5796.8|5794.8|5819.8|5817.8|5768.8|5767.8|33334
1489705200000|2017-03-16 23:00:00|5798.8|5796.8|5790.1|5786.1|5820.3|5819.3|5783.3|5779.3|24007
1489878000000|2017-03-18 23:00:00|5787.6|5783.6|5769.6|5767.6|5788.9|5784.9|5756.6|5754.6|1213
1489964400000|2017-03-19 23:00:00|5770.6|5768.6|5759.3|5757.3|5790|5789|5741.8|5739.8|16411
1490050800000|2017-03-20 23:00:00|5760.3|5758.3|5712.3|5710.3|5785.8|5782.8|5709.3|5707.3|20061
1490137200000|2017-03-21 23:00:00|5713.8|5711.8|5700.9|5698.9|5718.8|5717.8|5677.4|5674.4|35088
1490223600000|2017-03-22 23:00:00|5701.9|5699.9|5721.8|5719.8|5742.3|5739.3|5689.9|5688.9|33271
1490310000000|2017-03-23 23:00:00|5724.3|5722.3|5765.5|5761.5|5779.1|5776.1|5722.8|5721.8|33064
1490565600000|2017-03-26 22:00:00|5751.4|5747.4|5772.9|5768.9|5778.8|5775.8|5701.1|5700.1|30830
1490652000000|2017-03-27 22:00:00|5774.6|5770.6|5849.1|5845.1|5853|5850|5765.8|5764.8|34459
1490738400000|2017-03-28 22:00:00|5849.7|5845.7|5877|5873|5884.5|5882.7|5828.5|5826.5|30836
1490824800000|2017-03-29 22:00:00|5877.6|5873.6|5908|5904|5914.6|5911.6|5869.2|5865.2|23064
1490911200000|2017-03-30 22:00:00|5908.6|5904.6|5866.3|5862.3|5909.7|5906.1|5850.1|5846.1|27780
1491170400000|2017-04-02 22:00:00|5872.2|5868.2|5866|5862|5882.1|5878.1|5835.5|5832.5|24461
1491256800000|2017-04-03 22:00:00|5865.4|5861.4|5890.6|5886.6|5890.6|5886.6|5850|5849|23420
1491343200000|2017-04-04 22:00:00|5890.1|5886.1|5861.1|5857.1|5909|5906|5847.5|5846.5|26622
1491429600000|2017-04-05 22:00:00|5860.6|5856.6|5883.6|5879.6|5894|5891|5834.5|5833.5|26995
1491516000000|2017-04-06 22:00:00|5883|5879|5883|5880|5899|5896|5840.5|5839.5|36076
1491775200000|2017-04-09 22:00:00|5884.2|5880.2|5917.1|5913.1|5928|5925|5880.8|5876.8|26920
1491861600000|2017-04-10 22:00:00|5916.5|5912.5|5952|5948|5954|5953|5901|5900|34459
1491948000000|2017-04-11 22:00:00|5951.4|5947.4|5913.9|5909.9|5956.9|5953.9|5910.9|5907.9|29282
1492034400000|2017-04-12 22:00:00|5912.8|5908.8|5838.7|5834.7|5920.3|5916.3|5830.6|5826.6|27612
1492380000000|2017-04-16 22:00:00|5834.2|5830.2|5878.6|5874.6|5879.7|5875.7|5831.1|5827.1|0
1492466400000|2017-04-17 22:00:00|5878.1|5874.1|5809.1|5805.1|5894.4|5892.4|5798|5795|33712
1492552800000|2017-04-18 22:00:00|5807.9|5803.9|5800.9|5796.9|5834.4|5831.4|5792|5791|27815
1492639200000|2017-04-19 22:00:00|5802.6|5798.6|5849.3|5845.3|5854.4|5851.4|5801.2|5797.2|23794
1492725600000|2017-04-20 22:00:00|5851|5847|5853.9|5850.9|5872.4|5871.4|5842.4|5839.4|22333
1492984800000|2017-04-23 22:00:00|5906.7|5902.7|5891|5887|5914.5|5910.5|5855.1|5854.1|25525
1493071200000|2017-04-24 22:00:00|5891.6|5887.6|5921.5|5917.5|5929.5|5926.5|5886.9|5882.9|4095
1493157600000|2017-04-25 22:00:00|5919.8|5915.8|5915.8|5911.8|5947.9|5944.9|5910|5907.3|28865
1493244000000|2017-04-26 22:00:00|5915.3|5911.3|5923.5|5919.5|5938.6|5935.6|5909.9|5908.4|19544
1493330400000|2017-04-27 22:00:00|5920.8|5916.8|5926.4|5922.4|5936.3|5933.3|5895.3|5894.3|21998
1493589600000|2017-04-30 22:00:00|5926.7|5922.7|5965.6|5961.6|5965.7|5962.7|5910.8|5908.8|0
1493676000000|2017-05-01 22:00:00|5964.5|5960.5|5951.7|5947.7|5967.6|5963.6|5919.7|5918.7|0
1493762400000|2017-05-02 22:00:00|5950|5946|5894.8|5890.8|5953.7|5951.7|5885.4|5884.4|0
1493848800000|2017-05-03 22:00:00|5893.7|5889.7|5881.6|5877.6|5917.4|5915.4|5858.1|5857.1|0
1493935200000|2017-05-04 22:00:00|5880.5|5876.5|5889.7|5885.7|5889.7|5886.6|5825.1|5823.1|0
1494194400000|2017-05-07 22:00:00|5893.7|5889.7|5885.5|5881.5|5907.1|5905.1|5863.6|5862.6|0
1494280800000|2017-05-08 22:00:00|5885|5881|5862|5858|5887.5|5884.1|5833.6|5832.6|0
1494367200000|2017-05-09 22:00:00|5859.8|5855.8|5902.5|5898.5|5908.5|5905.5|5812|5811|0
1494453600000|2017-05-10 22:00:00|5903.1|5899.1|5872.6|5868.6|5930|5929|5860|5857|0
1494540000000|2017-05-11 22:00:00|5872|5868|5835|5832|5880|5879|5813.5|5812.5|0
1494799200000|2017-05-14 22:00:00|5835.3|5831.3|5840.6|5836.6|5847.3|5846.3|5803|5801|0
1494885600000|2017-05-15 22:00:00|5840.1|5836.1|5860.5|5856.5|5876.6|5875.6|5833.6|5832.6|0
1494972000000|2017-05-16 22:00:00|5858.4|5854.4|5714.8|5710.8|5858.9|5854.9|5703.8|5700.8|0
1495058400000|2017-05-17 22:00:00|5712|5708|5723.6|5719.6|5739.6|5737.6|5679.6|5676.6|0
1495144800000|2017-05-18 22:00:00|5724.2|5720.2|5748.3|5745.3|5757.3|5754.3|5705.6|5704.6|0
1495404000000|2017-05-21 22:00:00|5748.5|5744.5|5789.3|5785.3|5789.3|5786.3|5743.8|5741.8|0
1495490400000|2017-05-22 22:00:00|5788.8|5784.8|5780.3|5776.3|5803.3|5802.3|5754.3|5753.3|0
1495576800000|2017-05-23 22:00:00|5779.3|5775.3|5781.1|5777.1|5787.3|5785.3|5755.6|5754.6|0
1495663200000|2017-05-24 22:00:00|5780|5776|5786.5|5782.5|5800.5|5797.5|5748.5|5747.5|0
1495749600000|2017-05-25 22:00:00|5785.4|5781.4|5756|5753|5787.3|5783.3|5736.5|5733.5|0
1496008800000|2017-05-28 22:00:00|5755.2|5751.2|5710|5707|5763.5|5761|5702.5|5699.5|0
1496095200000|2017-05-29 22:00:00|5710.5|5706.5|5715.7|5711.7|5726.5|5725.5|5677.5|5676.5|0
1496181600000|2017-05-30 22:00:00|5713.6|5709.6|5728.3|5724.3|5743.1|5742.1|5703.9|5699.9|0
1496268000000|2017-05-31 22:00:00|5727.2|5723.2|5764.8|5760.8|5767.3|5764.3|5710.3|5709.3|0
1496354400000|2017-06-01 22:00:00|5765.8|5761.8|5793.3|5790.3|5796.3|5795.3|5758.3|5755|0
1496613600000|2017-06-04 22:00:00|5791.4|5787.4|5754.5|5750.5|5793|5789|5738.8|5737.8|0
1496700000000|2017-06-05 22:00:00|5752.9|5748.9|5679.7|5675.7|5757.2|5753.2|5656.2|5653.2|0
1496786400000|2017-06-06 22:00:00|5678.7|5674.7|5654|5650|5687.5|5686.5|5641.5|5638.5|0
1496872800000|2017-06-07 22:00:00|5653.4|5649.4|5674|5670|5681|5679.5|5627.5|5626.5|0
1496959200000|2017-06-08 22:00:00|5658.7|5654.7|5689.8|5686.8|5703.3|5700.3|5647|5646|0
1497218400000|2017-06-11 22:00:00|5691.1|5687.1|5674.2|5670.2|5693.7|5689.7|5659.3|5656.3|0
1497304800000|2017-06-12 22:00:00|5673.2|5669.2|5789.9|5785.9|5793.9|5790.9|5670.8|5666.8|0
1497391200000|2017-06-13 22:00:00|5789.4|5785.4|5815.9|5811.9|5847.9|5844.9|5775|5773|0
1497477600000|2017-06-14 22:00:00|5814.8|5810.8|5776.8|5772.8|5815.1|5811.1|5736.8|5733.8|0
1497564000000|2017-06-15 22:00:00|5776.2|5772.2|5774.5|5771.5|5795.8|5794.8|5751.3|5749.3|0
1497823200000|2017-06-18 22:00:00|5775.3|5771.3|5808.4|5804.4|5811|5810|5763.5|5761.5|0
1497909600000|2017-06-19 22:00:00|5809|5805|5723.4|5719.4|5813.4|5809.4|5719.4|5716.4|0
1497996000000|2017-06-20 22:00:00|5721.8|5717.8|5682.1|5678.1|5734.6|5730.6|5658.1|5655.1|0
1498082400000|2017-06-21 22:00:00|5680.6|5676.6|5709.1|5705.1|5728.1|5727.1|5675.1|5671.6|0
1498168800000|2017-06-22 22:00:00|5708.1|5704.1|5722.3|5719.3|5733.1|5732.1|5695.1|5694.1|0
1498428000000|2017-06-25 22:00:00|5723.6|5719.6|5729|5725|5755.8|5754.8|5714|5713|0
1498514400000|2017-06-26 22:00:00|5728.5|5724.5|5699|5695|5736|5734|5683|5682|0
1498600800000|2017-06-27 22:00:00|5697.4|5693.4|5783.1|5779.1|5784.5|5781.5|5692.5|5689.8|0
1498687200000|2017-06-28 22:00:00|5782|5778|5761.9|5757.9|5827.6|5823.6|5732.9|5729.9|0
1498773600000|2017-06-29 22:00:00|5760.3|5756.3|5717.9|5713.9|5764.2|5760.2|5691.9|5688.9|0
1499032800000|2017-07-02 22:00:00|5722.4|5718.4|5719.3|5715.3|5734.7|5730.7|5680.8|5678.8|0
1499119200000|2017-07-03 22:00:00|5719.8|5715.8|5785.8|5781.8|5796.8|5795.8|5714.3|5710.8|0
1499205600000|2017-07-04 22:00:00|5784.7|5780.7|5771.5|5767.5|5794.8|5793.8|5752.8|5750.5|0
1499292000000|2017-07-05 22:00:00|5770.5|5766.5|5731.7|5727.7|5778.4|5774.4|5724.2|5721.2|2211
1499378400000|2017-07-06 22:00:00|5733.3|5729.3|5716.2|5713.2|5738.1|5734.1|5673.2|5672.2|36226
1499637600000|2017-07-09 22:00:00|5717.6|5713.6|5728.7|5724.7|5749.2|5748.2|5707.2|5704.2|22853
1499724000000|2017-07-10 22:00:00|5728.1|5724.1|5723.6|5719.6|5746.2|5745.2|5699.2|5697.1|26158
1499810400000|2017-07-11 22:00:00|5723.1|5719.1|5700.9|5696.9|5733.4|5729.4|5661.5|5659.5|39333
1499896800000|2017-07-12 22:00:00|5702|5698|5737|5733|5751|5748|5700.2|5696.2|31392
1499983200000|2017-07-13 22:00:00|5736.5|5732.5|5761|5757|5783|5782|5731.5|5728.5|32526
1500242400000|2017-07-16 22:00:00|5760.8|5756.8|5756|5752|5777|5776|5732|5730|26230
1500328800000|2017-07-17 22:00:00|5755|5751|5688|5684|5764|5763|5658|5655|46683
1500415200000|2017-07-18 22:00:00|5687.5|5683.5|5747|5743|5751.5|5748.5|5681.1|5677.1|33500
1500501600000|2017-07-19 22:00:00|5746.5|5742.5|5747.4|5743.4|5773.5|5772.5|5742.6|5738.6|26401
1500588000000|2017-07-20 22:00:00|5746.9|5742.9|5699|5696|5757.9|5756.9|5699|5696|35765
1500847200000|2017-07-23 22:00:00|5697.7|5693.7|5698.7|5694.7|5706.7|5703.7|5651.8|5650.8|32772
1500933600000|2017-07-24 22:00:00|5697.7|5693.7|5764.3|5760.3|5764.3|5760.8|5691|5687|29071
1501020000000|2017-07-25 22:00:00|5763.8|5759.8|5781.8|5777.8|5797.3|5794.3|5762.2|5758.2|28338
1501106400000|2017-07-26 22:00:00|5782.3|5778.3|5772.5|5768.5|5801.3|5800.3|5749.5|5746.5|24915
1501192800000|2017-07-27 22:00:00|5772|5768|5718.6|5714.6|5774|5772|5689.5|5688|42501
1501452000000|2017-07-30 22:00:00|5714.7|5710.7|5727.3|5723.3|5745.3|5744.3|5695.1|5694.1|27516
1501538400000|2017-07-31 22:00:00|5726.3|5722.3|5773|5769|5788.6|5785.6|5707.3|5706.3|30726
1501624800000|2017-08-01 22:00:00|5773.5|5769.5|5754.9|5750.9|5797.6|5795.6|5727.4|5724.4|33937
1501711200000|2017-08-02 22:00:00|5754.4|5750.4|5730.2|5726.2|5764.4|5762.4|5702.4|5701.4|28833
1501797600000|2017-08-03 22:00:00|5730.7|5726.7|5745.4|5742.4|5746.4|5743.4|5703.7|5701.7|22142
1502056800000|2017-08-06 22:00:00|5747.2|5743.2|5785.5|5781.5|5786|5783|5746.3|5742.3|22571
1502143200000|2017-08-07 22:00:00|5785|5781|5751|5747|5797|5796|5720|5719|31849
1502229600000|2017-08-08 22:00:00|5748.4|5744.4|5767.6|5763.6|5779|5778|5725.5|5723.5|31905
1502316000000|2017-08-09 22:00:00|5768.1|5764.1|5691.2|5687.2|5796.6|5795.6|5687.3|5684.3|32477
1502402400000|2017-08-10 22:00:00|5692.3|5688.3|5699.3|5696.3|5707.3|5706.3|5671.3|5669.8|38107
1502661600000|2017-08-13 22:00:00|5707.3|5703.3|5759|5755|5762|5759|5705.3|5702.4|27234
1502748000000|2017-08-14 22:00:00|5758|5754|5745.5|5741.5|5781|5780|5730.5|5727.5|28042
1502834400000|2017-08-15 22:00:00|5745|5741|5803.5|5799.5|5811.5|5808.5|5728.5|5727.5|40407
1502920800000|2017-08-16 22:00:00|5804|5800|5733.2|5729.2|5810|5809|5732.1|5729.1|30125
1503007200000|2017-08-17 22:00:00|5732.2|5728.2|5740.4|5737.4|5754.4|5751.4|5705.1|5704.1|34388
1503266400000|2017-08-20 22:00:00|5748.6|5744.6|5724.3|5720.3|5763.8|5759.8|5696.5|5695.5|29593
1503352800000|2017-08-21 22:00:00|5722.7|5718.7|5779.7|5775.7|5781.7|5778.7|5721.3|5717.4|27047
1503439200000|2017-08-22 22:00:00|5778.1|5774.1|5737.2|5733.2|5794.7|5793.7|5720.7|5717.7|28579
1503525600000|2017-08-23 22:00:00|5737.8|5733.8|5750.7|5746.7|5763.2|5760.2|5712.7|5711.7|23363
1503612000000|2017-08-24 22:00:00|5750.2|5746.2|5749.2|5746.2|5762.2|5759.2|5722.2|5721.2|20150
1503871200000|2017-08-27 22:00:00|5741|5737|5706.9|5702.9|5759.9|5755.9|5698.7|5697.7|28270
1503957600000|2017-08-28 22:00:00|5681.2|5677.2|5687.9|5683.9|5695.9|5693.9|5636.4|5633.4|39810
1504044000000|2017-08-29 22:00:00|5687.4|5683.4|5683.5|5679.5|5694.8|5690.8|5656.2|5655|28467
1504130400000|2017-08-30 22:00:00|5683|5679|5726.9|5722.9|5730.9|5727.9|5682.2|5678.2|35942
1504216800000|2017-08-31 22:00:00|5726.4|5722.4|5746|5743|5756|5753|5699.9|5698.9|25058
1504476000000|2017-09-03 22:00:00|5721.3|5717.3|5713.9|5709.9|5728.4|5725.4|5688.7|5687.7|23129
1504562400000|2017-09-04 22:00:00|5711.8|5707.8|5681.3|5677.3|5721.9|5719.9|5661.3|5658.3|30941
1504648800000|2017-09-05 22:00:00|5681.9|5677.9|5699.5|5695.5|5709|5706|5658.3|5657.3|34640
1504735200000|2017-09-06 22:00:00|5698.9|5694.9|5699.1|5695.1|5720.5|5718.5|5679.2|5678.2|31971
1504821600000|2017-09-07 22:00:00|5700.3|5696.3|5674.2|5670.2|5710.2|5708.2|5659.9|5658.9|27920
1505080800000|2017-09-10 22:00:00|5692.9|5688.9|5744.1|5740.1|5746.1|5742.1|5683.7|5681.7|32716
1505167200000|2017-09-11 22:00:00|5744.7|5740.7|5772.6|5768.6|5774.7|5771.7|5730.6|5729.6|33035
1505253600000|2017-09-12 22:00:00|5773.8|5769.8|5752.8|5748.8|5789.7|5787.7|5738.6|5736.1|27860
1505340000000|2017-09-13 22:00:00|5751.6|5747.6|5745.8|5741.8|5752.6|5750.6|5725.4|5722.4|23628
1505426400000|2017-09-14 22:00:00|5745.2|5741.2|5712.4|5709.4|5745.8|5741.8|5683.4|5682.4|36691
1505685600000|2017-09-17 22:00:00|5709.3|5705.3|5730.1|5726.1|5733.4|5732.4|5709.3|5705.3|22748
1505772000000|2017-09-18 22:00:00|5729.5|5725.5|5724.5|5720.5|5743.6|5742.1|5711.5|5709.5|22914
1505858400000|2017-09-19 22:00:00|5725.1|5721.1|5712|5708|5734|5732|5677|5676|20082
1505944800000|2017-09-20 22:00:00|5711.4|5707.4|5676.2|5672.2|5720.5|5718.5|5636.6|5635.6|48152
1506031200000|2017-09-21 22:00:00|5676.7|5672.7|5694.5|5691.5|5702.5|5699.5|5656.1|5655.1|33635
1506290400000|2017-09-24 22:00:00|5691.6|5687.6|5701|5697|5718.5|5716.5|5681.4|5679.4|25942
1506376800000|2017-09-25 22:00:00|5700.4|5696.4|5684.5|5680.5|5706.4|5705.4|5667.5|5665.9|26239
1506463200000|2017-09-26 22:00:00|5683.9|5679.9|5684.6|5680.6|5694.9|5692.9|5647.5|5646.5|30769
1506549600000|2017-09-27 22:00:00|5683.4|5679.4|5676.4|5672.4|5687|5686|5654.5|5651.5|27400
1506636000000|2017-09-28 22:00:00|5676.9|5672.9|5701.1|5698.1|5705.1|5702.1|5648.5|5647.5|30769
1506895200000|2017-10-01 22:00:00|5703.5|5699.5|5757.9|5753.9|5758.9|5754.9|5695.6|5694.6|35127
1506981600000|2017-10-02 22:00:00|5756.7|5752.7|5713.2|5709.2|5757.6|5753.6|5689|5688|35318
1507068000000|2017-10-03 22:00:00|5713.7|5709.7|5662.4|5658.4|5713.7|5710.5|5643.5|5641.5|40757
1507154400000|2017-10-04 22:00:00|5661.3|5657.3|5687.8|5683.8|5692.4|5688.4|5645.5|5643.5|24176
1507240800000|2017-10-05 22:00:00|5687.2|5683.2|5708.8|5704.8|5721|5718|5678|5677|35132
1507500000000|2017-10-08 22:00:00|5711.3|5707.3|5724.2|5720.2|5759.3|5758.3|5709.8|5705.8|33259
1507586400000|2017-10-09 22:00:00|5723.6|5719.6|5748.3|5744.3|5752.8|5750.3|5716.3|5714.8|26145
1507672800000|2017-10-10 22:00:00|5747.2|5743.2|5765.4|5761.4|5777.3|5776.3|5733.3|5732.3|32685
1507759200000|2017-10-11 22:00:00|5764.8|5760.8|5781.8|5777.8|5794|5792|5757.4|5753.4|25739
1507845600000|2017-10-12 22:00:00|5779.6|5775.6|5836.9|5832.9|5838.6|5834.6|5779.3|5775.3|28114
1508104800000|2017-10-15 22:00:00|5837.5|5833.5|5860.6|5856.6|5863.9|5859.9|5833.1|5831.1|25982
1508191200000|2017-10-16 22:00:00|5861.2|5857.2|5885.6|5881.6|5899|5898|5857.3|5855.2|31721
1508277600000|2017-10-17 22:00:00|5886.1|5882.1|5892.2|5888.2|5908|5907|5881.5|5879.5|27385
1508364000000|2017-10-18 22:00:00|5892.8|5888.8|5891.6|5887.6|5913.2|5912.2|5861|5858|28902
1508450400000|2017-10-19 22:00:00|5891.1|5887.1|5920.7|5916.7|5929|5928|5866|5865|26052
1508709600000|2017-10-22 22:00:00|5922.7|5918.7|5884.4|5880.4|5929.3|5927.3|5881.4|5877.4|20134
1508796000000|2017-10-23 22:00:00|5883.2|5879.2|5919.7|5915.7|5921.8|5917.9|5882.4|5878.4|20484
1508882400000|2017-10-24 22:00:00|5919.2|5915.2|5903.7|5899.7|5929.7|5926.7|5887.7|5884.7|25616
1508968800000|2017-10-25 22:00:00|5904.3|5900.3|5942.9|5938.9|5947|5943|5886.7|5885.7|24211
1509055200000|2017-10-26 22:00:00|5941|5937|5938.4|5934.4|5947.3|5943.5|5852.9|5851.9|35735
1509228000000|2017-10-28 22:00:00|5936.2|5932.2|5932.5|5930.5|5940.6|5936.6|5929.5|5927.5|784
1509318000000|2017-10-29 23:00:00|5932|5930|5920.9|5918.9|5936.5|5935.5|5910.5|5909.5|23985
1509404400000|2017-10-30 23:00:00|5919.4|5917.4|5931.2|5929.2|5946.8|5942.8|5908.2|5906.2|26670
1509490800000|2017-10-31 23:00:00|5931.7|5929.7|5967.8|5965.8|5975.8|5972.8|5925.7|5924.7|30617
1509577200000|2017-11-01 23:00:00|5964.3|5962.3|5954.7|5952.7|5968.8|5967.8|5931.3|5929.3|26593
1509663600000|2017-11-02 23:00:00|5955.7|5953.7|5973.9|5969.9|5988.1|5984.1|5944.2|5943.2|23244
1509836400000|2017-11-04 23:00:00|5972.9|5970.9|5963.9|5961.9|5974.4|5972.4|5962.9|5960.9|719
1509922800000|2017-11-05 23:00:00|5964.9|5962.9|5985|5983|5993.5|5991.5|5949.4|5948.4|22370
1510009200000|2017-11-06 23:00:00|5985.5|5983.5|6000.6|5998.6|6030.6|6027.6|5985|5983.5|34370
1510095600000|2017-11-07 23:00:00|6000.1|5998.1|6033.7|6031.7|6034.2|6032.2|5996.1|5995.1|27679
1510182000000|2017-11-08 23:00:00|6031.7|6029.7|6031.1|6029.1|6062.2|6058.2|6012.6|6009.6|36945
1510268400000|2017-11-09 23:00:00|6031.6|6029.6|6019.4|6015.4|6041.6|6040.6|5991.1|5988.1|26613
1510441200000|2017-11-11 23:00:00|6023.6|6021.6|6015.6|6013.6|6029.6|6027.6|6014.6|6012.6|1069
1510527600000|2017-11-12 23:00:00|6016.6|6014.6|5987.5|5985.5|6035.1|6034.1|5977|5974|31611
1510614000000|2017-11-13 23:00:00|5987|5985|5948.9|5946.9|5989.5|5988|5929.4|5926.4|37696
1510700400000|2017-11-14 23:00:00|5947.9|5945.9|5929.6|5927.6|5963.1|5960.1|5915.1|5912.1|36343
1510786800000|2017-11-15 23:00:00|5932.1|5930.1|5983.6|5981.6|5993.4|5989.4|5920.6|5919.6|25098
1510873200000|2017-11-16 23:00:00|5984.1|5982.1|5950.2|5946.2|5985.1|5984.1|5947.7|5943.7|23895
1511046000000|2017-11-18 23:00:00|5944.1|5942.1|5933.1|5931.1|5944.1|5942.1|5931.1|5929.1|875
1511132400000|2017-11-19 23:00:00|5932.6|5930.6|5968.4|5966.4|5983.4|5980.4|5922.1|5921.1|22936
1511218800000|2017-11-20 23:00:00|5967.9|5965.9|5997.8|5995.8|6002.3|6000.3|5946.9|5945.9|27176
1511305200000|2017-11-21 23:00:00|5997.3|5995.3|5989.2|5987.2|6018.2|6015.2|5976.8|5975.8|29247
1511391600000|2017-11-22 23:00:00|5990.2|5988.2|5978.7|5976.7|5995.2|5994.2|5969.2|5966.2|17170
1511478000000|2017-11-23 23:00:00|5980.2|5978.2|5991|5987|6001.5|5998.5|5954.2|5953.2|20162
1511650800000|2017-11-25 23:00:00|5983|5981|5977|5975|5983.5|5981.5|5971|5969|497
1511737200000|2017-11-26 23:00:00|5977.5|5975.5|5977.3|5975.3|6013.5|6012.5|5973.3|5971.3|23491
1511823600000|2017-11-27 23:00:00|5977.8|5975.8|6022.7|6020.7|6030.7|6027.7|5977.3|5975.3|29703
1511910000000|2017-11-28 23:00:00|6024.2|6022.2|5982.5|5980.5|6035.7|6034.7|5980|5978|30933
1511996400000|2017-11-29 23:00:00|5982|5980|6001.5|5999.5|6016|6013|5951.5|5950.5|42579
1512082800000|2017-11-30 23:00:00|6001|5999|5988.5|5984.5|6017|6016|5945.7|5942.7|32279
1512255600000|2017-12-02 23:00:00|6005.2|6003.2|6000.7|5998.7|6009.2|6007.2|5991.7|5989.7|1141
1512342000000|2017-12-03 23:00:00|6001.7|5999.7|5954.7|5952.7|6014.2|6013.2|5949.7|5946.4|26336
1512428400000|2017-12-04 23:00:00|5954.2|5952.2|5951.5|5949.5|5991.2|5990.2|5944.1|5940.1|32613
1512514800000|2017-12-05 23:00:00|5949.5|5947.5|5956.6|5954.6|5973.1|5970.1|5938.5|5937.1|30189
1512601200000|2017-12-06 23:00:00|5955.6|5953.6|5994.9|5992.9|6011.4|6007.4|5950.1|5949.1|27810
1512687600000|2017-12-07 23:00:00|5997.4|5995.4|6019.5|6015.5|6023.4|6019.4|5986.6|5985.6|21044
1512860400000|2017-12-09 23:00:00|6017.1|6015.1|6018.1|6016.1|6018.6|6016.6|6012.1|6010.1|476
1512946800000|2017-12-10 23:00:00|6019.1|6017.1|6013.2|6011.2|6026.8|6022.8|5991.6|5990.6|20441
1513033200000|2017-12-11 23:00:00|6014.2|6012.2|6024.5|6022.5|6029|6026|6002|6001|22502
1513119600000|2017-12-12 23:00:00|6025.5|6023.5|6042.7|6040.7|6065.2|6062.2|6005.5|6004.5|32699
1513206000000|2017-12-13 23:00:00|6042.2|6040.2|6001.1|5999.1|6050.2|6049.2|5999.1|5997.1|34513
1513292400000|2017-12-14 23:00:00|6002.1|6000.1|6039.3|6035.3|6043.8|6039.8|5990.6|5989.6|29551
1513465200000|2017-12-16 23:00:00|6036.5|6034.5|6028.5|6026.5|6038.5|6036.5|6021|6019|894
1513551600000|2017-12-17 23:00:00|6029|6027|6060.7|6058.7|6077.7|6074.7|6019|6018|26609
1513638000000|2017-12-18 23:00:00|6061.7|6059.7|6055.4|6053.4|6086.4|6085.4|6051.4|6047.9|25653
1513724400000|2017-12-19 23:00:00|6056.4|6054.4|6062.5|6060.5|6090|6087|6052|6049|20141
1513810800000|2017-12-20 23:00:00|6064|6062|6071.1|6069.1|6094.6|6091.6|6052|6051|24447
1513897200000|2017-12-21 23:00:00|6073.6|6071.6|6070.8|6066.8|6090.6|6089.6|6060|6056|12655
1514242800000|2017-12-25 23:00:00|6072|6068|6074.6|6072.6|6078.3|6074.3|6061.5|6057.5|635
1514329200000|2017-12-26 23:00:00|6075.1|6073.1|6076.4|6074.4|6098.6|6097.6|6052.9|6049.9|21212
1514415600000|2017-12-27 23:00:00|6075.9|6074.9|6083|6081|6093|6090|6060.9|6059.9|21164
1514502000000|2017-12-28 23:00:00|6082.5|6080.5|6028.8|6024.8|6082.5|6080.5|6022.3|6018.3|19115
1514761200000|2017-12-31 23:00:00|6057.5|6055.5|6045.5|6043.5|6058.5|6056.5|6043.5|6041.5|796
1514847600000|2018-01-01 23:00:00|6046|6044|6069.5|6067.5|6074.6|6071|6026|6025|27923
1514934000000|2018-01-02 23:00:00|6066.5|6064.5|6105|6103|6109.5|6106.5|6056|6055|24376
1515020400000|2018-01-03 23:00:00|6105.5|6103.5|6103.5|6101.5|6117.4|6113.4|6067|6066|31511
1515106800000|2018-01-04 23:00:00|6104|6102|6143.2|6139.2|6146|6143|6100|6099|25735
1515279600000|2018-01-06 23:00:00|6141|6139|6142.5|6140.5|6145.5|6143.5|6132|6130|799
1515366000000|2018-01-07 23:00:00|6143|6141|6143.5|6141.5|6149.5|6147.5|6121|6118|22752
1515452400000|2018-01-08 23:00:00|6144|6142|6151|6149|6162.5|6159.5|6134|6131|25257
1515538800000|2018-01-09 23:00:00|6151.5|6149.5|6092.7|6090.7|6152|6150.5|6069.2|6066.2|45590
1515625200000|2018-01-10 23:00:00|6094.2|6092.2|6086.5|6084.5|6094.2|6093.2|6052.5|6049.5|35186
1515711600000|2018-01-11 23:00:00|6085.5|6083.5|6099.2|6095.2|6105.2|6101.9|6064.9|6062.9|23810
1515884400000|2018-01-13 23:00:00|6109.9|6107.9|6105.9|6103.9|6110.4|6108.4|6101.9|6099.9|943
1515970800000|2018-01-14 23:00:00|6106.4|6104.4|6070.5|6068.5|6106.4|6105.4|6056.9|6053.9|19979
1516057200000|2018-01-15 23:00:00|6071.5|6069.5|6022.3|6020.3|6079|6078|5999.8|5996.8|34403
1516143600000|2018-01-16 23:00:00|6019.8|6017.8|6034.8|6032.8|6035.8|6033.8|5992.3|5989.3|35013
1516230000000|2018-01-17 23:00:00|6033.8|6031.8|6021.6|6019.6|6036.8|6035.8|6002.6|5999.6|31793
1516316400000|2018-01-18 23:00:00|6022.6|6020.6|6033.5|6029.5|6042.5|6038.5|6001.3|5999.3|26060
1516489200000|2018-01-20 23:00:00|6025.3|6023.3|6018.3|6016.3|6027.3|6025.3|6017.3|6015.3|559
1516575600000|2018-01-21 23:00:00|6018.8|6016.8|6018.7|6016.7|6030.4|6026.4|5988.7|5986.2|29886
1516662000000|2018-01-22 23:00:00|6019.2|6017.2|6049.8|6047.8|6062.8|6059.8|6013.2|6012.2|29656
1516748400000|2018-01-23 23:00:00|6049.3|6047.3|6045.6|6043.6|6068.2|6067.2|6020.1|6017.1|31939
1516834800000|2018-01-24 23:00:00|6044.6|6042.6|6047.6|6043.6|6066.1|6063.1|6029.1|6028.1|27422
1516921200000|2018-01-25 23:00:00|6048.1|6044.1|6078.4|6074.4|6083|6079|6041.9|6038.9|6263
1517094000000|2018-01-27 23:00:00|6077.9|6075.9|6076.9|6074.9|6081.9|6079.9|6068.9|6066.9|1226
1517180400000|2018-01-28 23:00:00|6077.9|6075.9|6043.8|6041.8|6091.3|6090.3|6033.8|6030.8|30114
1517266800000|2018-01-29 23:00:00|6042.8|6040.8|5993.1|5991.1|6060.2|6059.2|5979.1|5977.1|38631
1517353200000|2018-01-30 23:00:00|5992.6|5990.6|6058.9|6056.9|6061.4|6058.4|5991.6|5990.6|40307
1517439600000|2018-01-31 23:00:00|6059.4|6057.4|6075.3|6073.3|6103.8|6100.8|6057.9|6056.8|41494
1517526000000|2018-02-01 23:00:00|6075.8|6073.8|6058|6054|6133|6130|6050.9|6046.9|40603
1517698800000|2018-02-03 23:00:00|6061|6059|6041|6039|6061|6059|6034|6032|2510
1517785200000|2018-02-04 23:00:00|6042|6040|5870.9|5868.9|6057.5|6056.5|5796.8|5792.8|69567
1517871600000|2018-02-05 23:00:00|5870.4|5868.4|5907.3|5905.3|5942.8|5939.8|5789.3|5786.3|128233
1517958000000|2018-02-06 23:00:00|5907.8|5905.8|5832.4|5830.4|5934.8|5933.8|5826.4|5823.4|74712
1518044400000|2018-02-07 23:00:00|5831.9|5829.9|5791|5789|5894|5892.7|5746|5742.8|62828
1518130800000|2018-02-08 23:00:00|5789.5|5787.5|5806.9|5802.9|5845.9|5844.9|5669.9|5666.9|70003
1518303600000|2018-02-10 23:00:00|5799.9|5797.9|5821.4|5819.4|5823.4|5821.4|5799.4|5797.4|1388
1518390000000|2018-02-11 23:00:00|5821.9|5819.9|5830.1|5828.1|5847.6|5844.6|5775.6|5772.6|49383
1518476400000|2018-02-12 23:00:00|5830.6|5828.6|5841.5|5839.5|5866.6|5862.6|5810.1|5809.1|45532
1518562800000|2018-02-13 23:00:00|5843|5841|5884.4|5882.4|5892.3|5888.4|5792.9|5789.9|46393
1518649200000|2018-02-14 23:00:00|5884.9|5882.9|5931|5929|5939.4|5935.4|5871.9|5870.9|40045
1518735600000|2018-02-15 23:00:00|5931.5|5929.5|5902.9|5898.9|5936.5|5935.5|5883.6|5880.6|31683
1518908400000|2018-02-17 23:00:00|5906.6|5904.6|5897.1|5895.1|5906.6|5904.6|5896.6|5894.6|609
1518994800000|2018-02-18 23:00:00|5897.6|5895.6|5921.2|5919.2|5954|5953|5886.6|5885.6|28854
1519081200000|2018-02-19 23:00:00|5921.7|5919.7|5921.2|5919.2|5947.9|5945.6|5905.2|5902.2|33925
1519167600000|2018-02-20 23:00:00|5921.7|5919.7|5957|5955|6006.5|6003.5|5919.2|5918.2|36395
1519254000000|2018-02-21 23:00:00|5956|5954|5996.2|5994.2|6023.2|6020.2|5929.5|5928.5|40451
1519340400000|2018-02-22 23:00:00|5996.7|5994.7|6032.3|6028.3|6042.1|6038.1|5973.2|5972.2|32319
1519513200000|2018-02-24 23:00:00|6039.2|6037.2|6043.2|6041.2|6046.2|6044.2|6031.2|6029.2|1075
1519599600000|2018-02-25 23:00:00|6043.7|6041.7|6076.9|6074.9|6092.3|6088.3|6024.7|6023.7|35011
1519686000000|2018-02-26 23:00:00|6077.4|6075.4|6037.1|6035.1|6085.4|6084.4|6018.3|6014.3|40000
1519772400000|2018-02-27 23:00:00|6037.6|6035.6|5981.7|5979.7|6048.1|6047.1|5966.6|5962.6|43601
1519858800000|2018-02-28 23:00:00|5982.2|5980.2|5940.4|5938.4|5999.4|5996.4|5900.9|5897.9|51928
1519945200000|2018-03-01 23:00:00|5942.9|5940.9|5935.2|5931.2|5946.9|5945.9|5882.3|5879.3|48702
1520118000000|2018-03-03 23:00:00|5943.3|5941.3|5925.8|5923.8|5944.8|5942.8|5923.8|5921.8|914
1520204400000|2018-03-04 23:00:00|5924.8|5922.8|5958.2|5956.2|5965.7|5962.7|5878.7|5875.7|41119
1520290800000|2018-03-05 23:00:00|5957.2|5955.2|5931.2|5929.2|6003.7|6000.7|5901.7|5899.7|44287
1520377200000|2018-03-06 23:00:00|5930.2|5928.2|5918.5|5916.5|5937.7|5936.7|5887.5|5884.5|41974
1520463600000|2018-03-07 23:00:00|5920|5918|5952.6|5950.6|5958.6|5956.6|5917|5916|37707
1520550000000|2018-03-08 23:00:00|5952.1|5951.1|6014.9|6010.9|6021.7|6018.7|5946.1|5945.1|40225
1520722800000|2018-03-10 23:00:00|6017.3|6013.3|6018.5|6014.5|6033.5|6029.5|6015.9|6011.9|1113
1520809200000|2018-03-11 23:00:00|6019|6015|5986|5984|6030.7|6027.7|5985.5|5982.5|39975
1520895600000|2018-03-12 23:00:00|5985.5|5983.5|5935.3|5933.3|5992|5991|5922.3|5919.3|33105
1520982000000|2018-03-13 23:00:00|5935.8|5933.8|5938.5|5936.5|5962.5|5959.5|5920.3|5919.3|23031
1521068400000|2018-03-14 23:00:00|5937.5|5935.5|5938|5936|5948.5|5945.5|5905.7|5904.7|43941
1521154800000|2018-03-15 23:00:00|5939|5937|5981.6|5977.6|5993.3|5990.3|5923.7|5922.7|42028
1521327600000|2018-03-17 23:00:00|5978.6|5974.6|5983.8|5981.8|5997.3|5995.3|5972.1|5968.1|1033
1521414000000|2018-03-18 23:00:00|5984.8|5982.8|5935.4|5933.4|5992.3|5991.3|5906.4|5903.4|37372
1521500400000|2018-03-19 23:00:00|5936.4|5934.4|5955.5|5953.5|5961.3|5957.3|5917.9|5916.9|31541
1521586800000|2018-03-20 23:00:00|5956|5954|5938.2|5936.2|5968.7|5965.7|5928.2|5925.2|30528
1521673200000|2018-03-21 23:00:00|5937.2|5935.2|5854.2|5852.2|5960.8|5959.8|5828.6|5824.6|52298
1521759600000|2018-03-22 23:00:00|5853.2|5851.2|5770.8|5766.8|5856.2|5854.7|5752.6|5748.6|64809
1522015200000|2018-03-25 22:00:00|5764.4|5760.4|5829.8|5825.8|5832.3|5829.3|5754.6|5752.6|61193
1522101600000|2018-03-26 22:00:00|5830.5|5826.5|5774.4|5770.4|5851.1|5848.1|5758.1|5755.1|52215
1522188000000|2018-03-27 22:00:00|5777.2|5773.2|5793.8|5789.8|5821|5818|5766.4|5762.4|52869
1522274400000|2018-03-28 22:00:00|5797.3|5793.3|5772.8|5768.8|5817.4|5813.4|5743.8|5741.8|44649
1522620000000|2018-04-01 22:00:00|5773.6|5769.6|5692.7|5688.7|5785.7|5781.7|5630.2|5626.2|0
1522706400000|2018-04-02 22:00:00|5692.8|5688.8|5762.8|5758.8|5772|5769|5683.2|5679.2|58930
1522792800000|2018-04-03 22:00:00|5761.3|5757.3|5779.2|5775.2|5786.2|5783.2|5696.2|5693.2|61101
1522879200000|2018-04-04 22:00:00|5780.2|5776.2|5806|5802|5816.6|5813.6|5763.2|5762.2|44150
1522965600000|2018-04-05 22:00:00|5808.1|5804.1|5751.5|5748.5|5815.5|5812.5|5715.9|5711.9|45312
1523224800000|2018-04-08 22:00:00|5752|5748|5808.7|5804.7|5839.2|5836.2|5752|5748|44607
1523311200000|2018-04-09 22:00:00|5807.5|5803.5|5856.4|5852.4|5861.2|5857.2|5781.2|5780.2|56927
1523397600000|2018-04-10 22:00:00|5857|5853|5815.2|5811.2|5857.4|5853.7|5800.2|5797.2|51481
1523484000000|2018-04-11 22:00:00|5815.6|5811.6|5833.2|5829.2|5840|5837|5793.7|5792.7|45447
1523570400000|2018-04-12 22:00:00|5827.9|5823.9|5828.7|5824.7|5855.7|5852.7|5811.2|5808.2|33230
1523829600000|2018-04-15 22:00:00|5855.9|5851.9|5840.5|5836.5|5867.7|5866.7|5829.2|5826.2|33997
1523916000000|2018-04-16 22:00:00|5840.1|5836.1|5858.2|5854.2|5872.2|5871.2|5831.1|5828.1|38161
1524002400000|2018-04-17 22:00:00|5858.1|5854.1|5883.5|5879.5|5888.1|5885.1|5849.1|5848.1|30155
1524088800000|2018-04-18 22:00:00|5884.2|5880.2|5868.6|5864.6|5905.1|5904.1|5853.6|5850.6|41069
1524175200000|2018-04-19 22:00:00|5869.3|5865.3|5854.6|5851.6|5888.1|5887.1|5844.1|5841.1|33976
1524434400000|2018-04-22 22:00:00|5872.3|5868.3|5894.9|5890.9|5906.9|5903.9|5853.2|5849.2|38624
1524520800000|2018-04-23 22:00:00|5894.7|5890.7|5889.8|5885.8|5950.4|5947.4|5879.4|5876.4|47112
1524607200000|2018-04-24 22:00:00|5890.6|5886.6|5928.1|5924.1|5928.4|5925.4|5882.7|5878.7|10488
1524693600000|2018-04-25 22:00:00|5929.7|5925.7|5965.6|5961.6|5966|5962|5901.4|5900.4|46746
1524780000000|2018-04-26 22:00:00|5966.7|5962.7|5965.4|5961.4|5973.1|5970.1|5927.2|5926.2|35408
1525039200000|2018-04-29 22:00:00|5963.3|5959.3|5974|5970|5998.7|5995.7|5958.1|5954.1|40339
1525125600000|2018-04-30 22:00:00|5974.3|5970.3|6023.8|6019.8|6027.7|6026.7|5966.1|5962.1|36835
1525212000000|2018-05-01 22:00:00|6025.7|6021.7|6074.5|6070.5|6098.2|6095.2|6018.7|6017.6|54199
1525298400000|2018-05-02 22:00:00|6074|6070|6116.3|6112.3|6118.4|6115.4|6061.4|6058.4|58921
1525384800000|2018-05-03 22:00:00|6117|6113|6117.8|6114.8|6123.3|6120.3|6059.3|6056.3|43963
1525644000000|2018-05-06 22:00:00|6120.6|6116.6|6106.5|6102.5|6130.3|6126.3|6083.2|6081.2|38991
1525730400000|2018-05-07 22:00:00|6106.3|6102.3|6111.7|6107.7|6116.7|6115.7|6092.1|6089.6|40135
1525816800000|2018-05-08 22:00:00|6110.9|6106.9|6138.3|6134.3|6140|6137|6094.6|6093.6|47186
1525903200000|2018-05-09 22:00:00|6138.6|6134.6|6136.4|6132.4|6152|6151|6117.9|6114.9|33002
1525989600000|2018-05-10 22:00:00|6136|6132|6117.8|6113.8|6144.9|6143.9|6102.8|6099.8|31151
1526248800000|2018-05-13 22:00:00|6127.6|6123.6|6125.9|6121.9|6140.3|6139.3|6118.8|6117.4|33246
1526335200000|2018-05-14 22:00:00|6125|6121|6099.8|6095.8|6139.3|6138.3|6090.1|6087.1|41656
1526421600000|2018-05-15 22:00:00|6100.4|6096.4|6105.8|6101.8|6135.3|6134.3|6087.4|6084.4|42750
1526508000000|2018-05-16 22:00:00|6105.7|6101.7|6111.3|6107.3|6121.5|6118.9|6080.7|6079.7|39679
1526594400000|2018-05-17 22:00:00|6112.2|6108.2|6060.8|6057.8|6128|6126|6060.8|6057.8|35582
1526853600000|2018-05-20 22:00:00|6098.6|6094.6|6075.2|6071.2|6101.3|6097.3|6072.4|6069.4|23446
1526940000000|2018-05-21 22:00:00|6073.8|6069.8|6036.6|6032.6|6084|6080|6027.4|6026.4|40224
1527026400000|2018-05-22 22:00:00|6036.3|6032.3|6017.1|6013.1|6056.6|6055.6|5996.3|5993.3|40125
1527112800000|2018-05-23 22:00:00|6017|6013|6008.7|6004.7|6050.7|6047.7|5982.7|5979.7|38846
1527199200000|2018-05-24 22:00:00|6009|6005|6006.3|6002.3|6036.7|6035.7|5992.8|5989.8|30963
1527458400000|2018-05-27 22:00:00|6017.5|6013.5|5997.4|5993.4|6028.8|6026.8|5983.7|5980.7|23215
1527544800000|2018-05-28 22:00:00|5997.6|5993.6|5962.4|5958.4|6024.6|6023.6|5942.1|5939.1|40258
1527631200000|2018-05-29 22:00:00|5962.2|5958.2|6028.7|6024.7|6033.5|6030.5|5953.1|5949.1|48221
1527717600000|2018-05-30 22:00:00|6027.8|6023.8|6004.4|6000.4|6032.5|6031.5|5990.6|5987.6|47379
1527804000000|2018-05-31 22:00:00|6004.5|6000.5|6027.4|6024.4|6028.9|6025.9|5968.9|5967.9|34343
1528063200000|2018-06-03 22:00:00|6023.6|6019.6|5999.7|5995.7|6039.2|6038.2|5990.2|5987.2|31925
1528149600000|2018-06-04 22:00:00|6000.5|5996.5|6013|6009|6023.7|6020.7|5979.2|5978.2|35491
1528236000000|2018-06-05 22:00:00|6011.6|6007.6|6051.2|6047.2|6051.8|6048.6|6001.2|5999.2|29290
1528322400000|2018-06-06 22:00:00|6050.7|6046.7|6047.4|6043.4|6074.2|6071.2|6024.9|6023.9|41035
1528408800000|2018-06-07 22:00:00|6046.3|6042.3|6054.4|6050.4|6064.4|6061.9|6036.9|6033.9|26621
1528668000000|2018-06-10 22:00:00|6042.4|6038.4|6075|6071|6084.3|6081.3|6040.4|6036.4|5037
1528754400000|2018-06-11 22:00:00|6073.2|6069.2|6045.4|6041.4|6082.7|6078.7|6031.3|6028.3|30913
1528840800000|2018-06-12 22:00:00|6045.8|6041.8|6020.8|6016.8|6060.3|6059.3|6009.3|6008.3|41272
1528927200000|2018-06-13 22:00:00|6020.3|6016.3|6056.3|6052.3|6069.7|6066.7|6002.7|6001.7|30771
1529013600000|2018-06-14 22:00:00|6056.6|6052.6|6095|6092|6105.5|6103.5|6050.3|6046.3|48266
1529272800000|2018-06-17 22:00:00|6118.7|6114.7|6151.1|6147.1|6161.3|6158.3|6083.5|6081.5|40564
1529359200000|2018-06-18 22:00:00|6151.3|6147.3|6138.6|6134.6|6154.1|6150.8|6087.7|6084.7|44981
1529445600000|2018-06-19 22:00:00|6138.7|6134.7|6196.8|6192.8|6200.6|6197.6|6128.5|6124.5|32366
1529532000000|2018-06-20 22:00:00|6197.1|6193.1|6210.5|6206.5|6251.8|6250.8|6192.1|6189.9|52712
1529618400000|2018-06-21 22:00:00|6210.8|6206.8|6240.6|6236.6|6262.1|6259.1|6203.7|6201.7|39938
1529877600000|2018-06-24 22:00:00|6242|6238|6159.3|6155.3|6255.6|6254.6|6139.9|6136.9|46247
1529964000000|2018-06-25 22:00:00|6161.9|6157.9|6202.2|6198.2|6219.4|6216.4|6159.2|6155.2|41056
1530050400000|2018-06-26 22:00:00|6204.5|6200.5|6176.8|6172.8|6227.1|6224.1|6154.1|6151.1|47245
1530136800000|2018-06-27 22:00:00|6177.6|6173.6|6234.7|6230.7|6244.9|6241.9|6173.3|6169.3|45558
1530223200000|2018-06-28 22:00:00|6234.4|6230.4|6224.3|6220.3|6243.9|6242.9|6194.5|6192.5|43882
1530482400000|2018-07-01 22:00:00|6228.7|6224.7|6209|6205|6233.8|6229.8|6176.4|6173.4|34951
1530568800000|2018-07-02 22:00:00|6209.4|6205.4|6198.9|6194.9|6246.5|6243.5|6188.5|6187.5|37555
1530655200000|2018-07-03 22:00:00|6199.1|6195.1|6203.7|6199.7|6220.3|6219.3|6182.3|6181.3|26088
1530741600000|2018-07-04 22:00:00|6204.2|6200.2|6249|6245|6260|6257|6197.4|6193.4|34487
1530828000000|2018-07-05 22:00:00|6249.4|6245.4|6303.1|6300.1|6311.1|6308.1|6225|6224|45236
1531087200000|2018-07-08 22:00:00|6307.6|6303.6|6320.6|6316.6|6322.4|6319.4|6281.6|6279.6|27882
1531173600000|2018-07-09 22:00:00|6319.8|6315.8|6273.5|6269.5|6330.2|6326.2|6259.1|6257.1|31861
1531260000000|2018-07-10 22:00:00|6273|6269|6227.2|6223.2|6283.9|6279.9|6215.7|6212.7|39197
1531346400000|2018-07-11 22:00:00|6228.2|6224.2|6298.8|6294.8|6304.3|6301.3|6221.8|6218.5|41897
1531432800000|2018-07-12 22:00:00|6299.3|6295.3|6273.3|6269.3|6310.6|6306.6|6258.3|6257.3|24615
1531692000000|2018-07-15 22:00:00|6279.5|6275.5|6236.4|6232.4|6282.5|6280.3|6226.3|6223.3|23415
1531778400000|2018-07-16 22:00:00|6236.3|6232.3|6237.1|6233.1|6248.6|6247.6|6204.1|6202.1|32824
1531864800000|2018-07-17 22:00:00|6237.2|6233.2|6263.3|6259.3|6267.6|6264.6|6235.6|6233.1|33480
1531951200000|2018-07-18 22:00:00|6262.6|6258.6|6262.6|6258.6|6281.2|6280.2|6246.2|6245.2|33625
1532037600000|2018-07-19 22:00:00|6263.2|6259.2|6268.7|6265.7|6305.2|6304.2|6261.2|6257.5|32309
1532296800000|2018-07-22 22:00:00|6273.3|6269.3|6246.4|6242.4|6275.3|6271.3|6222.3|6218.3|32580
1532383200000|2018-07-23 22:00:00|6246.5|6242.5|6281.4|6277.4|6292.9|6289.9|6238.9|6236.9|28928
1532469600000|2018-07-24 22:00:00|6281.9|6277.9|6251|6247|6284.5|6283.5|6238.5|6235.5|30753
1532556000000|2018-07-25 22:00:00|6249.4|6245.4|6287|6283|6294.4|6291.4|6216.9|6215.9|30677
1532642400000|2018-07-26 22:00:00|6287.4|6283.4|6293.7|6290.7|6333.2|6330.2|6280.9|6278.2|33083
1532901600000|2018-07-29 22:00:00|6287.8|6283.8|6289.8|6285.8|6305.4|6302.4|6264.4|6263.4|26382
1532988000000|2018-07-30 22:00:00|6290.4|6286.4|6298.5|6294.5|6310.8|6307.8|6275.8|6274.8|33204
1533074400000|2018-07-31 22:00:00|6298.3|6294.3|6268.6|6264.6|6307.3|6305.3|6254.5|6251.5|34645
1533160800000|2018-08-01 22:00:00|6268.5|6264.5|6274.9|6270.9|6284|6283|6235|6232|40484
1533247200000|2018-08-02 22:00:00|6275|6271|6266.2|6262.2|6281.5|6279.5|6237.8|6235.8|31697
1533506400000|2018-08-05 22:00:00|6268.8|6264.8|6277.8|6273.8|6293.5|6292.5|6258|6255.5|30778
1533592800000|2018-08-06 22:00:00|6278.5|6274.5|6264.7|6260.7|6285.5|6282.5|6249.5|6248.5|32054
1533679200000|2018-08-07 22:00:00|6265.5|6261.5|6270.6|6266.6|6286|6285|6256.5|6254.5|32939
1533765600000|2018-08-08 22:00:00|6270.4|6266.4|6307.2|6303.2|6326.2|6323.2|6263.4|6262.4|41867
1533852000000|2018-08-09 22:00:00|6308.2|6304.2|6287|6284|6320|6318|6265|6262|33304
1534111200000|2018-08-12 22:00:00|6273.3|6269.3|6268|6264|6291|6289|6243.1|6242.1|35939
1534197600000|2018-08-13 22:00:00|6268.4|6264.4|6286.7|6282.7|6314.5|6313.5|6266.7|6262.7|49495
1534284000000|2018-08-14 22:00:00|6287.5|6283.5|6286.1|6282.1|6342.1|6338.1|6252.6|6249.6|56921
1534370400000|2018-08-15 22:00:00|6286.6|6282.6|6326.5|6322.5|6336.5|6333.6|6283.1|6280.9|42305
1534456800000|2018-08-16 22:00:00|6327|6323|6367|6364|6377.5|6374.5|6315|6313|30792
1534716000000|2018-08-19 22:00:00|6366.5|6363|6389.1|6385.1|6389.2|6385.2|6345.9|6343.9|35172
1534802400000|2018-08-20 22:00:00|6354.3|6350.3|6309.2|6305.2|6356.3|6354.1|6273.6|6270.6|44696
1534888800000|2018-08-21 22:00:00|6274.1|6270.1|6324.5|6320.5|6324.9|6320.9|6250.6|6249.6|36441
1534975200000|2018-08-22 22:00:00|6290.6|6286.6|6311.4|6307.4|6311.6|6307.6|6244.6|6242.6|34928
1535061600000|2018-08-23 22:00:00|6311.2|6307.2|6293.6|6289.6|6311.2|6307.2|6237.6|6234.6|33638
1535320800000|2018-08-26 22:00:00|6264.1|6260.1|6328.8|6324.8|6329.7|6325.7|6234.7|6233.7|30828
1535407200000|2018-08-27 22:00:00|6295.7|6291.7|6333.1|6329.1|6333.1|6329.1|6286.5|6283.5|33369
1535493600000|2018-08-28 22:00:00|6300.4|6296.4|6382|6378|6382.8|6379.8|6299.4|6295.4|39636
1535580000000|2018-08-29 22:00:00|6381.8|6377.8|6361.7|6357.7|6383.4|6379.4|6342.7|6339.7|35221
1535666400000|2018-08-30 22:00:00|6360.2|6356.2|6354.9|6350.9|6363|6359|6320.9|6318.9|35357
1535925600000|2018-09-02 22:00:00|6352.5|6348.5|6323.1|6319.1|6359.6|6357.6|6309.7|6307.7|27587
1536012000000|2018-09-03 22:00:00|6323.2|6319.2|6281.9|6277.9|6333.5|6331.5|6269.1|6266.1|45594
1536098400000|2018-09-04 22:00:00|6282.6|6278.6|6201.3|6197.3|6298.5|6296.5|6193.9|6190.9|46020
1536184800000|2018-09-05 22:00:00|6200.5|6196.5|6127.4|6123.4|6204.2|6203.2|6107.3|6104.3|50288
1536271200000|2018-09-06 22:00:00|6127.3|6123.3|6115.6|6112.6|6146.1|6144.1|6099.6|6096.6|45815
1536530400000|2018-09-09 22:00:00|6115.9|6111.9|6143.8|6139.8|6154.6|6153.6|6115.9|6111.9|30441
1536616800000|2018-09-10 22:00:00|6143.9|6139.9|6168.4|6164.4|6186.6|6184.9|6140.1|6137.1|34403
1536703200000|2018-09-11 22:00:00|6169.6|6165.6|6163.4|6159.4|6183.1|6181|6151.1|6150.1|31120
1536789600000|2018-09-12 22:00:00|6162.8|6158.8|6157.9|6153.9|6172.4|6170.1|6124.6|6122.6|34007
1536876000000|2018-09-13 22:00:00|6158.1|6154.1|6170.2|6167.2|6180.7|6177.7|6138.1|6137.1|26342
1537135200000|2018-09-16 22:00:00|6175.1|6171.1|6180.3|6176.3|6202.6|6199.6|6140.7|6139.7|31725
1537221600000|2018-09-17 22:00:00|6180.2|6176.2|6194.7|6190.7|6205.2|6202.2|6147.6|6145.6|32616
1537308000000|2018-09-18 22:00:00|6195.2|6191.2|6190|6186|6202.3|6199.7|6163|6160|24740
1537394400000|2018-09-19 22:00:00|6190.5|6186.5|6200|6196|6201.9|6197.9|6163|6162|38889
1537480800000|2018-09-20 22:00:00|6199.8|6195.8|6180.9|6176.9|6214.9|6213.7|6179.4|6176.4|37700
1537740000000|2018-09-23 22:00:00|6170.2|6166.2|6191.2|6187.2|6214.8|6210.8|6167.4|6163.4|29385
1537826400000|2018-09-24 22:00:00|6192.6|6188.6|6197.9|6193.9|6223|6220|6169.5|6168.5|33264
1537912800000|2018-09-25 22:00:00|6198|6194|6172.8|6168.8|6216|6215|6167.9|6164.9|33051
1537999200000|2018-09-26 22:00:00|6173.9|6169.9|6208.8|6204.8|6216.9|6213.9|6169.4|6167.4|31947
1538085600000|2018-09-27 22:00:00|6209.4|6205.4|6182.9|6179.9|6236.9|6235.9|6174.9|6171.9|46522
1538344800000|2018-09-30 22:00:00|6192.3|6188.3|6186.5|6182.5|6200.1|6196.1|6157.3|6156.3|31286
1538431200000|2018-10-01 22:00:00|6186.4|6182.4|6109.6|6105.6|6190.9|6186.9|6109.6|6105.6|44478
1538517600000|2018-10-02 22:00:00|6109.4|6105.4|6166.1|6162.1|6187.4|6184.4|6108.7|6104.7|30173
1538604000000|2018-10-03 22:00:00|6166.2|6162.2|6169.6|6165.6|6202.1|6201.1|6143.1|6140.1|39430
1538690400000|2018-10-04 22:00:00|6162.4|6158.4|6159.6|6155.6|6211.4|6210.4|6144.9|6141.9|33234
1538949600000|2018-10-07 22:00:00|6160.9|6156.9|6124.2|6120.2|6169.3|6165.3|6052.8|6049.8|42319
1539036000000|2018-10-08 22:00:00|6124.4|6120.4|6037.7|6033.7|6124.4|6120.4|6004.3|6000.3|49623
1539122400000|2018-10-09 22:00:00|6038.2|6034.2|5917.7|5913.7|6069.8|6065.8|5901.1|5897.1|52090
1539208800000|2018-10-10 22:00:00|5919.2|5915.2|5822.5|5818.5|5951.8|5950.8|5748.2|5745.2|88295
1539295200000|2018-10-11 22:00:00|5822.4|5818.4|5845.1|5841.1|5900.7|5899.7|5787.8|5784.8|71404
1539554400000|2018-10-14 22:00:00|5835.9|5831.9|5824.8|5820.8|5851.9|5850.9|5790.8|5788.9|52586
1539640800000|2018-10-15 22:00:00|5825.9|5821.9|5885.9|5881.9|5917.9|5913.9|5821.4|5817.4|45582
1539727200000|2018-10-16 22:00:00|5884.1|5880.1|5917|5913|5954|5951|5883.5|5879.5|44044
1539813600000|2018-10-17 22:00:00|5919.4|5915.4|5895.2|5891.2|5947.6|5945.6|5867.1|5864.1|39277
1539900000000|2018-10-18 22:00:00|5895.1|5891.1|5919.8|5915.8|5977.9|5973.9|5881.9|5877.9|39992
1540159200000|2018-10-21 22:00:00|5906.3|5902.3|5902.2|5898.2|5932.9|5929.9|5878.9|5875.9|30140
1540245600000|2018-10-22 22:00:00|5902.6|5898.6|5848.5|5844.5|5909.2|5905.3|5783.7|5780.7|54151
1540332000000|2018-10-23 22:00:00|5849.2|5845.2|5746.8|5742.8|5861.7|5860.7|5718.9|5715.9|46327
1540418400000|2018-10-24 22:00:00|5746.4|5742.4|5666.5|5662.5|5748.4|5746.9|5636.9|5634.9|65599
1540504800000|2018-10-25 22:00:00|5667|5663|5672.8|5668.8|5709.5|5707.5|5610|5607|65473
1540767600000|2018-10-28 23:00:00|5696|5694|5700.6|5698.6|5767.6|5764.6|5641.1|5638.1|53047
1540854000000|2018-10-29 23:00:00|5699.6|5697.6|5806.4|5804.4|5807.9|5805.9|5689.1|5688.1|61457
1540940400000|2018-10-30 23:00:00|5805.9|5803.9|5855.2|5853.2|5864.7|5861.7|5786.7|5785.7|51309
1541026800000|2018-10-31 23:00:00|5854.2|5852.2|5825.1|5823.1|5875.7|5874.7|5806.1|5803.1|48271
1541113200000|2018-11-01 23:00:00|5824.1|5822.1|5840.9|5836.9|5866.5|5863.5|5803.5|5802.5|44085
1541286000000|2018-11-03 23:00:00|5821|5819|5818.5|5816.5|5824|5822|5811|5809|508
1541372400000|2018-11-04 23:00:00|5818|5816|5828.3|5826.3|5855.8|5854.8|5811.8|5810.3|43220
1541458800000|2018-11-05 23:00:00|5829.3|5827.3|5870.4|5868.4|5895.2|5891.2|5821.1|5820.1|32408
1541545200000|2018-11-06 23:00:00|5869.9|5867.9|5912.6|5910.6|5932.5|5928.5|5838.9|5837.9|40515
1541631600000|2018-11-07 23:00:00|5912.1|5910.1|5906.2|5904.2|5937.8|5933.8|5906.2|5903.2|37052
1541718000000|2018-11-08 23:00:00|5906.7|5904.7|5874.7|5870.7|5930.5|5929.5|5860.9|5857.9|39951
1541890800000|2018-11-10 23:00:00|5890.4|5888.4|5886.9|5884.9|5890.4|5888.4|5883.4|5881.4|634
1541977200000|2018-11-11 23:00:00|5887.4|5885.4|5860.4|5858.4|5940.4|5939.4|5850.4|5847.4|39474
1542063600000|2018-11-12 23:00:00|5860.9|5858.9|5824.4|5822.4|5864.4|5863.4|5809.2|5805.2|55389
1542150000000|2018-11-13 23:00:00|5823.9|5821.9|5737|5735|5832.9|5831.9|5713|5710|66854
1542236400000|2018-11-14 23:00:00|5737.5|5735.5|5747.4|5745.4|5765.4|5763.4|5683.5|5682.5|58329
1542322800000|2018-11-15 23:00:00|5747.9|5745.9|5742.3|5738.3|5755.4|5754.4|5690.3|5687.3|39687
1542495600000|2018-11-17 23:00:00|5712.3|5710.3|5704.8|5702.8|5716.8|5714.8|5703.3|5701.3|604
1542582000000|2018-11-18 23:00:00|5705.8|5703.8|5664.7|5662.7|5720.7|5717.7|5654.7|5651.7|37034
1542668400000|2018-11-19 23:00:00|5665.2|5663.2|5599.2|5597.2|5679.7|5677.7|5586.3|5582.3|50766
1542754800000|2018-11-20 23:00:00|5599.7|5597.7|5643.2|5641.2|5667.7|5664.7|5591.6|5590.6|47660
1542841200000|2018-11-21 23:00:00|5643.7|5641.7|5682|5680|5704|5701|5643.2|5641.2|31382
1542927600000|2018-11-22 23:00:00|5681.5|5679.5|5671.5|5667.5|5719.5|5718.5|5660|5657|28657
1543100400000|2018-11-24 23:00:00|5667|5665|5679|5677|5683.5|5681.5|5667|5665|564
1543186800000|2018-11-25 23:00:00|5677.5|5675.5|5702.8|5700.8|5724.6|5720.6|5651.3|5650.3|39561
1543273200000|2018-11-26 23:00:00|5704.8|5702.8|5731|5729|5751.5|5748.5|5664.6|5663.6|41104
1543359600000|2018-11-27 23:00:00|5732|5730|5754.6|5752.6|5763.6|5760.6|5702.6|5699.6|38796
1543446000000|2018-11-28 23:00:00|5755.6|5753.6|5734.7|5732.7|5775.1|5774.1|5725.2|5722.2|37589
1543532400000|2018-11-29 23:00:00|5734.2|5732.2|5701.5|5697.5|5739.7|5738.7|5649.5|5647.5|51465
1543705200000|2018-12-01 23:00:00|5718.5|5716.5|5730.5|5728.5|5735.5|5733.5|5709.5|5707.5|1739
1543791600000|2018-12-02 23:00:00|5731|5729|5752.5|5750.5|5790|5787|5729.5|5727.5|51892
1543878000000|2018-12-03 23:00:00|5754|5752|5610.8|5608.8|5761|5760|5606.8|5604.8|50069
1543964400000|2018-12-04 23:00:00|5609.3|5607.3|5675|5673|5688|5685|5603.3|5602.3|40970
1544050800000|2018-12-05 23:00:00|5674.5|5672.5|5667.2|5665.2|5745.2|5742.2|5575.2|5572.2|61221
1544137200000|2018-12-06 23:00:00|5666.2|5664.2|5640.2|5636.2|5705.7|5704.7|5608.7|5605.7|39116
1544310000000|2018-12-08 23:00:00|5616.2|5614.2|5613.7|5611.7|5619.2|5617.2|5606.2|5604.2|1005
1544396400000|2018-12-09 23:00:00|5614.2|5612.2|5574.4|5572.4|5630.2|5629.2|5520.9|5517.9|60083
1544482800000|2018-12-10 23:00:00|5573.4|5571.4|5587.5|5585.5|5639|5636|5547|5546|47949
1544569200000|2018-12-11 23:00:00|5588.5|5586.5|5638.4|5636.4|5687.4|5684.4|5580|5579|48536
1544655600000|2018-12-12 23:00:00|5638.9|5636.9|5636.1|5634.1|5679.6|5678.6|5623.9|5619.9|38967
1544742000000|2018-12-13 23:00:00|5635.6|5633.6|5576.6|5572.6|5647.6|5646.6|5572.9|5568.9|41768
1544914800000|2018-12-15 23:00:00|5595.9|5593.9|5582.4|5580.4|5601.4|5599.4|5582.4|5580.4|1228
1545001200000|2018-12-16 23:00:00|5583.4|5581.4|5606.2|5604.2|5674.2|5671.2|5566.2|5563.2|50577
1545087600000|2018-12-17 23:00:00|5605.7|5603.7|5555|5553|5621|5620|5538.9|5534.9|45649
1545174000000|2018-12-18 23:00:00|5556.5|5554.5|5546.8|5544.8|5659.3|5656.3|5541.8|5538.4|36836
1545260400000|2018-12-19 23:00:00|5549.3|5547.3|5519|5517|5589.3|5588.3|5469|5466|61626
1545346800000|2018-12-20 23:00:00|5519.5|5517.5|5416.5|5412.5|5539|5538|5395.1|5391.1|64669
1545519600000|2018-12-22 23:00:00|5403|5401|5414|5412|5424.5|5422.5|5403|5401|446
1545606000000|2018-12-23 23:00:00|5412.5|5410.5|5350.3|5346.3|5496.3|5495.3|5347.5|5343.5|16528
1545778800000|2018-12-25 23:00:00|5349.4|5345.4|5554.1|5552.1|5623.7|5619.7|5299|5295|1009
1545865200000|2018-12-26 23:00:00|5554.6|5552.6|5601.4|5599.4|5632|5628|5514.9|5511.9|61381
1545951600000|2018-12-27 23:00:00|5601.9|5599.9|5658.4|5654.4|5683.6|5680.6|5593.9|5592.9|48850
1546124400000|2018-12-29 23:00:00|5686.6|5684.6|5678.6|5676.6|5692.1|5690.1|5675.1|5673.1|491
1546210800000|2018-12-30 23:00:00|5678.1|5676.1|5638.2|5634.2|5700.6|5699.6|5589|5585|19947
1546297200000|2018-12-31 23:00:00|5640|5638|5634|5632|5640.5|5638.5|5621.5|5619.5|962
1546383600000|2019-01-01 23:00:00|5633.5|5631.5|5586|5584|5649.5|5648.5|5515.5|5512.5|49339
1546470000000|2019-01-02 23:00:00|5587|5585|5595.3|5593.3|5647.8|5646.8|5576.5|5574.3|46342
1546556400000|2019-01-03 23:00:00|5594.3|5592.3|5677.3|5673.3|5700.8|5697.8|5565.3|5564.3|44199
1546729200000|2019-01-05 23:00:00|5682.3|5680.3|5682.3|5680.3|5687.3|5685.3|5675.8|5673.8|614
1546815600000|2019-01-06 23:00:00|5682.8|5680.8|5678.3|5676.3|5705.8|5704.8|5631|5630|41140
1546902000000|2019-01-07 23:00:00|5676.8|5674.8|5737.5|5735.5|5749.5|5746.5|5661.3|5660.3|37890
1546988400000|2019-01-08 23:00:00|5737|5735|5804.2|5802.2|5809.7|5807.7|5735.5|5734|44826
1547074800000|2019-01-09 23:00:00|5803.7|5801.7|5804.6|5802.6|5810.1|5806.1|5755.1|5754.1|36915
1547161200000|2019-01-10 23:00:00|5805.6|5803.6|5799.2|5795.2|5810.1|5809.1|5763.6|5760.6|34076
1547334000000|2019-01-12 23:00:00|5790.6|5788.6|5785.1|5783.1|5791.1|5789.1|5779.1|5777.1|610
1547420400000|2019-01-13 23:00:00|5783.6|5781.6|5782.2|5780.2|5804.6|5803.6|5755.7|5754.7|30511
1547506800000|2019-01-14 23:00:00|5783.7|5781.7|5812.7|5810.7|5827.2|5824.2|5770.7|5769.7|33381
1547593200000|2019-01-15 23:00:00|5811.2|5809.2|5851.4|5849.4|5856.9|5854.9|5808.7|5807.7|31094
1547679600000|2019-01-16 23:00:00|5854.4|5852.4|5873.2|5871.2|5887.4|5883.4|5826.2|5823.2|35612
1547766000000|2019-01-17 23:00:00|5873.7|5871.7|5938.3|5934.3|5940.3|5936.3|5867.2|5866.2|36018
1547938800000|2019-01-19 23:00:00|5912.7|5910.7|5910.7|5908.7|5912.7|5910.7|5905.2|5903.2|954
1548025200000|2019-01-20 23:00:00|5911.2|5909.2|5880.7|5878.7|5916.2|5915.2|5872.2|5870.2|24579
1548111600000|2019-01-21 23:00:00|5880.2|5878.2|5849.5|5847.5|5886.7|5885.7|5827.5|5824.5|28962
1548198000000|2019-01-22 23:00:00|5848.5|5846.5|5848.5|5846.5|5874.5|5871.5|5824.5|5821.5|33388
1548284400000|2019-01-23 23:00:00|5848|5846|5884|5882|5895.5|5893.5|5837.5|5836.5|29086
1548370800000|2019-01-24 23:00:00|5884.5|5882.5|5918.1|5914.1|5918.1|5916.5|5878|5877|36905
1548630000000|2019-01-27 23:00:00|5910.3|5906.3|5900.8|5898.8|5912.3|5910.3|5870.3|5867.3|8111
1548716400000|2019-01-28 23:00:00|5899.3|5897.3|5903|5901|5922.6|5918.6|5862.3|5861.3|31954
1548802800000|2019-01-29 23:00:00|5904|5902|5909.1|5907.1|5924.4|5920.4|5868.1|5867.1|37318
1548889200000|2019-01-30 23:00:00|5910.1|5908.1|5876.1|5874.1|5917.6|5916.6|5851.6|5848.6|43339
1548975600000|2019-01-31 23:00:00|5875.6|5873.6|5881.2|5877.2|5893|5890|5855.5|5853|35177
1549148400000|2019-02-02 23:00:00|5866.5|5864.5|5863.5|5861.5|5876.5|5874.5|5863|5861|595
1549234800000|2019-02-03 23:00:00|5863|5861|5960.9|5958.9|5960.9|5958.9|5846|5845|31764
1549321200000|2019-02-04 23:00:00|5959.9|5957.9|6016.3|6014.3|6044.4|6043.4|5952.4|5951.4|67673
1549407600000|2019-02-05 23:00:00|6017.3|6015.3|6068.7|6066.7|6077.2|6074.2|5993.3|5992.3|53045
1549494000000|2019-02-06 23:00:00|6067.7|6065.7|6084.6|6082.6|6115.1|6112.2|6058.6|6055.6|53914
1549580400000|2019-02-07 23:00:00|6084.1|6082.1|6083|6079|6102.6|6101.6|6043|6040|46983
1549753200000|2019-02-09 23:00:00|6066.5|6064.5|6080|6078|6084.5|6082.5|6066.5|6064.5|513
1549839600000|2019-02-10 23:00:00|6079|6077|6069.4|6067.4|6096.4|6093.4|6034|6033|35136
1549926000000|2019-02-11 23:00:00|6071.4|6069.4|6103.5|6101.5|6106.5|6104.5|6059.9|6058.9|44145
1550012400000|2019-02-12 23:00:00|6102.5|6100.5|6053.6|6051.6|6103.5|6101.5|6051.3|6047.3|44947
1550098800000|2019-02-13 23:00:00|6053.1|6051.1|6060.1|6058.1|6098.1|6097.1|6040.6|6037.6|44267
1550185200000|2019-02-14 23:00:00|6061.1|6059.1|6119.9|6115.9|6121.9|6117.9|6049.6|6048.6|33912
1550358000000|2019-02-16 23:00:00|6108.8|6106.8|6105.3|6103.3|6114.3|6112.3|6102.3|6100.3|859
1550444400000|2019-02-17 23:00:00|6106.3|6104.3|6098.6|6096.6|6119.8|6118.8|6086.8|6085.8|28128
1550530800000|2019-02-18 23:00:00|6098.1|6096.1|6116.5|6114.5|6135|6132|6092.6|6091.6|43071
1550617200000|2019-02-19 23:00:00|6116|6114|6115.8|6113.8|6130.5|6129.5|6079|6078|45538
1550703600000|2019-02-20 23:00:00|6114.3|6112.3|6137.4|6135.4|6157.9|6156.9|6081.3|6080.3|54033
1550790000000|2019-02-21 23:00:00|6138.4|6136.4|6186.5|6182.5|6188|6185|6128.9|6127.9|46884
1550962800000|2019-02-23 23:00:00|6184.5|6181.5|6195|6193|6206|6204|6181.5|6179.5|1163
1551049200000|2019-02-24 23:00:00|6194.5|6192.5|6154.2|6152.2|6195.5|6194|6154.2|6152.2|38488
1551135600000|2019-02-25 23:00:00|6155.7|6153.7|6138.9|6136.9|6170.4|6167.4|6105.7|6104.7|55810
1551222000000|2019-02-26 23:00:00|6139.9|6137.9|6170.7|6168.7|6174.2|6171.2|6125.4|6124.4|40820
1551308400000|2019-02-27 23:00:00|6170.2|6168.2|6175.9|6173.9|6189.9|6186.9|6138.2|6137.2|42152
1551394800000|2019-02-28 23:00:00|6175.4|6173.4|6229.9|6225.9|6231.6|6227.6|6175.4|6173.4|50828
1551567600000|2019-03-02 23:00:00|6225.9|6223.9|6229.9|6227.9|6230.9|6228.9|6219.9|6217.9|731
1551654000000|2019-03-03 23:00:00|6231.9|6229.9|6193.4|6191.4|6243.4|6242.4|6172.9|6169.9|47996
1551740400000|2019-03-04 23:00:00|6191.9|6189.9|6214.2|6212.2|6226.7|6223.7|6176.9|6175.9|48613
1551826800000|2019-03-05 23:00:00|6215.2|6213.2|6268.2|6266.2|6275.6|6272.6|6206.7|6205.7|52296
1551913200000|2019-03-06 23:00:00|6269.2|6267.2|6243.8|6241.8|6288.3|6285.3|6232.3|6229.3|54373
1551999600000|2019-03-07 23:00:00|6242.8|6240.8|6204|6200|6247.3|6246.3|6164.5|6161.5|47551
1552172400000|2019-03-09 23:00:00|6193.9|6189.9|6185.5|6183.5|6193.9|6189.9|6179|6177|766
1552258800000|2019-03-10 23:00:00|6185|6183|6225.8|6223.8|6234.8|6230.8|6174.7|6173.7|36036
1552345200000|2019-03-11 23:00:00|6225.3|6223.3|6166.5|6164.5|6227.3|6226.3|6154.9|6150.9|42384
1552431600000|2019-03-12 23:00:00|6166|6164|6187.2|6185.2|6201.2|6198.2|6127|6126|44988
1552518000000|2019-03-13 23:00:00|6186.7|6184.7|6205.8|6203.8|6215.3|6212.3|6151.7|6150.7|43467
1552604400000|2019-03-14 23:00:00|6206.3|6204.3|6204.9|6200.9|6208.2|6204.8|6166.8|6164.2|45498
1552777200000|2019-03-16 23:00:00|6201.6|6197.6|6193.3|6191.3|6201.6|6197.6|6185.8|6183.8|909
1552863600000|2019-03-17 23:00:00|6193.8|6191.8|6209.8|6207.8|6213.3|6211.3|6166.3|6165.3|37504
1552950000000|2019-03-18 23:00:00|6209.3|6207.3|6182.2|6180.2|6228.2|6225.2|6172.3|6171.3|31504
1553036400000|2019-03-19 23:00:00|6187.2|6185.2|6155.9|6153.9|6188.2|6187.2|6145.4|6141.4|28910
1553122800000|2019-03-20 23:00:00|6156.4|6154.4|6206.2|6204.2|6214|6210.7|6136.1|6135.1|42661
1553209200000|2019-03-21 23:00:00|6204.2|6202.2|6147.9|6143.9|6233.7|6232.7|6142.5|6139.5|43422
1553382000000|2019-03-23 23:00:00|6159.3|6155.3|6145.5|6143.5|6160.4|6156.4|6143|6139.9|1002
1553468400000|2019-03-24 23:00:00|6146|6144|6125|6123|6154.5|6153.5|6104.5|6101.5|50305
1553554800000|2019-03-25 23:00:00|6124.5|6122.5|6123.7|6121.7|6151.7|6148.7|6115.2|6112.2|33550
1553641200000|2019-03-26 23:00:00|6123.2|6121.2|6123.5|6121.5|6144.5|6142.5|6099.2|6098.2|40337
1553727600000|2019-03-27 23:00:00|6124|6122|6187.5|6185.5|6199|6196|6115|6114|45777
1553814000000|2019-03-28 23:00:00|6188.5|6186.5|6207.3|6203.3|6216|6215|6171.5|6169.5|41692
1554069600000|2019-03-31 22:00:00|6231.8|6227.8|6251.1|6247.1|6258.5|6255.5|6209|6208|41824
1554156000000|2019-04-01 22:00:00|6249.8|6245.8|6269.8|6265.8|6281.9|6278.9|6239|6238|39545
1554242400000|2019-04-02 22:00:00|6269.3|6265.3|6289|6285|6297|6294|6257.9|6256.9|46145
1554328800000|2019-04-03 22:00:00|6289.4|6285.4|6233|6229|6295.4|6291.4|6218.3|6215.3|43004
1554415200000|2019-04-04 22:00:00|6232.6|6228.6|6216.1|6212.1|6233|6229|6171.1|6170.1|38542
1554674400000|2019-04-07 22:00:00|6214.5|6210.5|6237.4|6233.4|6239.2|6235.7|6200|6199|34962
1554760800000|2019-04-08 22:00:00|6236.8|6232.8|6198.2|6194.2|6238.7|6236.7|6189.9|6186.9|32279
1554847200000|2019-04-09 22:00:00|6198.3|6194.3|6213.4|6209.4|6237.9|6236.9|6191.7|6187.7|32153
1554933600000|2019-04-10 22:00:00|6213|6209|6223.1|6219.1|6231.9|6228.9|6180.9|6179.9|29604
1555020000000|2019-04-11 22:00:00|6223.8|6219.8|6253.7|6249.7|6267.2|6264.2|6221.4|6217.4|36216
1555279200000|2019-04-14 22:00:00|6255.6|6251.6|6244.1|6240.1|6263|6261|6236.5|6233.5|26558
1555365600000|2019-04-15 22:00:00|6244.2|6240.2|6271.8|6267.8|6304.9|6301.9|6236.5|6234.5|33049
1555452000000|2019-04-16 22:00:00|6272.8|6268.8|6270.2|6266.2|6291.7|6290.7|6253.2|6252.2|34709
1555538400000|2019-04-17 22:00:00|6271.6|6267.6|6297.8|6293.8|6325.9|6323.9|6251.4|6250.4|32456
1555884000000|2019-04-21 22:00:00|6298.8|6294.8|6286.7|6282.7|6306.3|6302.3|6270.4|6266.4|0
1555970400000|2019-04-22 22:00:00|6287.3|6283.3|6351.2|6347.2|6361.5|6358.5|6279.4|6277.9|44831
1556056800000|2019-04-23 22:00:00|6351.6|6347.6|6392.9|6388.9|6404.8|6401.8|6340|6338|50942
1556143200000|2019-04-24 22:00:00|6394.3|6390.3|6389.9|6385.9|6400.2|6396.7|6379.7|6376.7|5120
1556229600000|2019-04-25 22:00:00|6390.1|6386.1|6390.2|6387.2|6397.7|6396.7|6367.7|6366.7|39300
1556488800000|2019-04-28 22:00:00|6394.7|6390.7|6365.6|6361.6|6396.3|6392.3|6347.7|6346.7|33307
1556575200000|2019-04-29 22:00:00|6365.8|6361.8|6346.3|6342.3|6366.8|6362.8|6319.2|6318.2|36201
1556661600000|2019-04-30 22:00:00|6347.1|6343.1|6353.5|6349.5|6384.5|6383.5|6342.5|6338.5|33475
1556748000000|2019-05-01 22:00:00|6353.6|6349.6|6353.7|6349.7|6370.4|6367.4|6326.4|6325.4|39473
1556834400000|2019-05-02 22:00:00|6353.1|6349.1|6375.5|6372.5|6379|6376|6331.4|6330.4|30674
1557093600000|2019-05-05 22:00:00|6286.1|6282.1|6293.9|6289.9|6333.5|6331.5|6247.5|6246.5|47542
1557180000000|2019-05-06 22:00:00|6289.5|6285.5|6259.5|6255.5|6344.2|6343.2|6237.1|6234.1|52222
1557266400000|2019-05-07 22:00:00|6259.6|6255.6|6274.9|6270.9|6282.8|6279.8|6241.3|6240.3|43342
1557352800000|2019-05-08 22:00:00|6275.6|6271.6|6289.2|6285.2|6306.9|6304.9|6248.4|6245.4|52622
1557439200000|2019-05-09 22:00:00|6287.5|6283.5|6337.6|6334.6|6343.6|6340.6|6275.6|6272.6|59768
1557698400000|2019-05-12 22:00:00|6297.3|6293.3|6247.4|6243.4|6318|6314|6243.3|6240.3|44159
1557784800000|2019-05-13 22:00:00|6247.3|6243.3|6259.1|6255.1|6272.8|6269.8|6203.3|6202.3|48936
1557871200000|2019-05-14 22:00:00|6261.9|6257.9|6295.7|6291.7|6301.9|6298.9|6242.4|6239.4|47346
1557957600000|2019-05-15 22:00:00|6295.3|6291.3|6384.6|6380.6|6403.6|6400.6|6274.6|6273.6|50996
1558044000000|2019-05-16 22:00:00|6383.5|6379.5|6366.1|6363.1|6405.1|6404.1|6340.6|6337.6|39220
1558303200000|2019-05-19 22:00:00|6414.1|6410.1|6446|6442|6486.9|6482.9|6402.3|6398.3|59646
1558389600000|2019-05-20 22:00:00|6447.2|6443.2|6506.6|6502.6|6507.1|6504.1|6443.1|6441.6|48613
1558476000000|2019-05-21 22:00:00|6507.1|6503.1|6503.6|6499.6|6518.6|6515.6|6477.8|6476.8|38260
1558562400000|2019-05-22 22:00:00|6504|6500|6464.6|6460.6|6506.2|6505.2|6443.2|6440.2|42185
1558648800000|2019-05-23 22:00:00|6466.5|6462.5|6461.4|6457.4|6484.5|6481.5|6439.5|6438.5|43310
1558908000000|2019-05-26 22:00:00|6459.6|6455.6|6466|6462|6473|6469|6448.5|6447.5|25092
1558994400000|2019-05-27 22:00:00|6464.2|6460.2|6433|6429|6494.5|6493.5|6432|6428.7|36768
1559080800000|2019-05-28 22:00:00|6433.7|6429.7|6393.2|6389.2|6444.5|6442.5|6384.3|6381.3|48327
1559167200000|2019-05-29 22:00:00|6392.5|6388.5|6400.4|6396.4|6412.1|6409.1|6377.1|6376.1|37030
1559253600000|2019-05-30 22:00:00|6401.1|6397.1|6376.7|6373.7|6405.1|6401.1|6354.4|6350.4|54858
1559512800000|2019-06-02 22:00:00|6349.3|6345.3|6312.2|6308.2|6364.9|6363.9|6301.3|6298.3|51608
1559599200000|2019-06-03 22:00:00|6314|6310|6381.9|6377.9|6392.4|6388.4|6306.4|6302.4|47396
1559685600000|2019-06-04 22:00:00|6381.1|6377.1|6368.4|6364.4|6402.6|6398.6|6353.7|6352.7|40036
1559772000000|2019-06-05 22:00:00|6361|6357|6418.8|6414.8|6428|6425|6327.9|6323.9|34973
1559858400000|2019-06-06 22:00:00|6418|6414|6481.8|6477.8|6487.2|6484.2|6403|6402|38153
1560117600000|2019-06-09 22:00:00|6515.4|6511.4|6504.7|6500.7|6521.5|6518.5|6481.5|6477.5|9488
1560204000000|2019-06-10 22:00:00|6505.4|6501.4|6564.4|6560.4|6586.5|6583.5|6483.5|6482|51868
1560290400000|2019-06-11 22:00:00|6565|6561|6551.7|6547.7|6592.7|6591.7|6539.8|6537.8|38793
1560376800000|2019-06-12 22:00:00|6552.9|6548.9|6553.5|6549.5|6575.3|6572.3|6537.3|6536.3|35106
1560463200000|2019-06-13 22:00:00|6553.9|6549.9|6563|6560|6566.5|6564.5|6530.5|6527.5|34748
1560722400000|2019-06-16 22:00:00|6566.9|6562.9|6546.4|6542.4|6578.5|6574.5|6527.8|6526.6|35868
1560808800000|2019-06-17 22:00:00|6547.3|6543.3|6605.5|6601.5|6623.1|6620.1|6528.6|6526.6|42573
1560895200000|2019-06-18 22:00:00|6605.1|6601.1|6662.4|6658.4|6665.6|6662.3|6601.2|6597.2|30123
1560981600000|2019-06-19 22:00:00|6663.1|6659.1|6692.4|6688.4|6711|6708|6645.7|6644.7|53407
1561068000000|2019-06-20 22:00:00|6692.8|6688.8|6648.5|6645.5|6697.5|6696.5|6645.5|6643.5|50282
1561327200000|2019-06-23 22:00:00|6652.6|6648.6|6660.7|6656.7|6677|6674|6621|6620|33686
1561413600000|2019-06-24 22:00:00|6660.5|6656.5|6638.4|6634.4|6687.2|6686.2|6634.2|6631.2|31085
1561500000000|2019-06-25 22:00:00|6638|6634|6627.9|6623.9|6665.3|6664.3|6621|6618|30542
1561586400000|2019-06-26 22:00:00|6628.7|6624.7|6652.6|6648.6|6696.2|6692.2|6608|6607|34709
1561672800000|2019-06-27 22:00:00|6651.5|6647.5|6647.3|6644.3|6666.3|6665.3|6620.8|6618.8|41178
1561932000000|2019-06-30 22:00:00|6688.3|6684.3|6670.1|6666.1|6691.2|6687.2|6643|6640|47774
1562018400000|2019-07-01 22:00:00|6670.3|6666.3|6660|6656|6694.3|6693.3|6642.8|6639.8|41036
1562104800000|2019-07-02 22:00:00|6660.7|6656.7|6704.9|6700.9|6717.5|6714.5|6645.5|6644.5|33790
1562191200000|2019-07-03 22:00:00|6707.6|6703.6|6727.5|6723.5|6739|6738|6693.3|6689.3|27169
1562277600000|2019-07-04 22:00:00|6725.7|6721.7|6747.4|6744.4|6777.4|6776.4|6719.4|6716.4|42319
1562536800000|2019-07-07 22:00:00|6754.2|6750.2|6689.9|6685.9|6756.3|6752.3|6673.8|6670.8|37628
1562623200000|2019-07-08 22:00:00|6689|6685|6701.3|6697.3|6703.5|6700.5|6646|6645|31900
1562709600000|2019-07-09 22:00:00|6701.8|6697.8|6697.5|6693.5|6727.8|6724.8|6690.5|6686.5|36663
1562796000000|2019-07-10 22:00:00|6698.1|6694.1|6703.7|6699.7|6737|6736|6689|6688|32416
1562882400000|2019-07-11 22:00:00|6703|6699|6675.1|6672.1|6723.1|6722.1|6671.1|6668.1|25073
1563141600000|2019-07-14 22:00:00|6679.4|6675.4|6659.2|6655.2|6688.1|6685.1|6643.1|6642.1|34734
1563228000000|2019-07-15 22:00:00|6660|6656|6641.9|6637.9|6675|6671|6639.5|6635.5|32397
1563314400000|2019-07-16 22:00:00|6641.5|6637.5|6670.8|6666.8|6696.7|6693.7|6621.7|6617.7|34488
1563400800000|2019-07-17 22:00:00|6671|6667|6666.1|6662.1|6677.7|6675.2|6634.9|6633.9|36876
1563487200000|2019-07-18 22:00:00|6665.6|6661.6|6686.7|6683.7|6717.2|6714.2|6646.9|6642.9|38222
1563746400000|2019-07-21 22:00:00|6694.5|6690.5|6705.2|6701.2|6719.2|6718.2|6681.2|6680.2|33612
1563832800000|2019-07-22 22:00:00|6704.7|6700.7|6762.7|6758.7|6769.4|6766.4|6700.5|6696.5|32029
1563919200000|2019-07-23 22:00:00|6763.5|6759.5|6790.5|6786.5|6793|6791|6760|6757.4|38970
1564005600000|2019-07-24 22:00:00|6791.5|6787.5|6797.1|6793.1|6843.9|6840.9|6785.4|6783.4|39250
1564092000000|2019-07-25 22:00:00|6795.9|6791.9|6823.4|6819.4|6828.9|6825.9|6786.9|6785.9|31003
1564351200000|2019-07-28 22:00:00|6825.6|6821.6|6883.4|6879.4|6885.2|6881.2|6811.3|6809.3|34305
1564437600000|2019-07-29 22:00:00|6883|6879|6830.8|6826.8|6887.2|6885.7|6821.7|6818.7|37549
1564524000000|2019-07-30 22:00:00|6831.7|6827.7|6796.8|6792.8|6848.9|6847.9|6774.6|6771.6|40978
1564610400000|2019-07-31 22:00:00|6793|6789|6793|6789|6851.8|6848.8|6782.6|6778.6|47907
1564696800000|2019-08-01 22:00:00|6794.2|6790.2|6780.4|6777.4|6815.9|6812.9|6752.9|6751.9|51975
1564956000000|2019-08-04 22:00:00|6764.6|6760.6|6517|6513|6781.9|6777.9|6513.2|6509.2|75798
1565042400000|2019-08-05 22:00:00|6512.7|6508.7|6514.2|6510.2|6520.8|6519.8|6434.3|6430.3|98879
1565128800000|2019-08-06 22:00:00|6513.3|6509.3|6514.4|6510.4|6553.1|6550.1|6442.1|6439.1|58789
1565215200000|2019-08-07 22:00:00|6515.3|6511.3|6600.9|6596.9|6611.4|6608.4|6465.5|6464.5|55622
1565301600000|2019-08-08 22:00:00|6592.5|6588.5|6575.9|6572.9|6620.1|6616.1|6550.4|6547.4|41610
1565560800000|2019-08-11 22:00:00|6578.7|6574.7|6554.3|6550.3|6619.5|6615.5|6533.6|6529.6|34079
1565647200000|2019-08-12 22:00:00|6554.7|6550.7|6580.7|6576.7|6601.1|6600.1|6519.3|6516.3|48107
1565733600000|2019-08-13 22:00:00|6580.9|6576.9|6444.3|6440.3|6612.3|6610.3|6444.3|6440.3|52230
1565820000000|2019-08-14 22:00:00|6440|6436|6401.1|6397.1|6493.2|6491.2|6359.9|6356.9|72688
1565906400000|2019-08-15 22:00:00|6403.5|6399.5|6449.6|6446.6|6452.6|6449.6|6383.9|6381.9|45384
1566165600000|2019-08-18 22:00:00|6469.9|6465.9|6493.9|6489.9|6501.2|6498.2|6444.8|6440.8|34869
1566252000000|2019-08-19 22:00:00|6493.7|6489.7|6504.9|6500.9|6563.4|6559.4|6473.7|6469.7|42500
1566338400000|2019-08-20 22:00:00|6504|6500|6532.3|6528.3|6532.6|6528.6|6471.3|6470.3|33511
1566424800000|2019-08-21 22:00:00|6531.2|6527.2|6497.3|6493.3|6564.9|6560.9|6478.1|6475.1|34869
1566511200000|2019-08-22 22:00:00|6496.4|6492.4|6444.5|6441.5|6536.7|6535.7|6421|6418|37286
1566770400000|2019-08-25 22:00:00|6367.9|6363.9|6462.4|6458.4|6498.3|6494.3|6363.4|6359.4|52134
1566856800000|2019-08-26 22:00:00|6463.4|6459.4|6457|6453|6489.4|6486.4|6437.7|6436.7|37050
1566943200000|2019-08-27 22:00:00|6457.6|6453.6|6502.7|6498.7|6514.2|6511.2|6456.2|6452.2|35882
1567029600000|2019-08-28 22:00:00|6500.9|6496.9|6561|6557|6567.3|6564.3|6475.8|6474.8|34347
1567116000000|2019-08-29 22:00:00|6560.9|6556.9|6598.8|6594.8|6624.2|6621.2|6551.5|6550.5|48479
1567375200000|2019-09-01 22:00:00|6552.4|6548.4|6572|6568|6606.2|6605.2|6547.9|6543.9|32344
1567461600000|2019-09-02 22:00:00|6569.5|6565.5|6536.7|6532.7|6593.7|6592.7|6510.1|6507.1|44176
1567548000000|2019-09-03 22:00:00|6537.3|6533.3|6564.4|6560.4|6565.3|6562.1|6501.6|6500.6|42048
1567634400000|2019-09-04 22:00:00|6564.8|6560.8|6620.1|6616.1|6640.6|6637.6|6558.9|6554.9|51556
1567720800000|2019-09-05 22:00:00|6620.6|6616.6|6643.4|6640.4|6664.5|6660.5|6620.6|6616.6|39239
1567980000000|2019-09-08 22:00:00|6644|6640|6636|6632|6664|6663|6626.1|6623.1|30071
1568066400000|2019-09-09 22:00:00|6637.6|6633.6|6626.4|6622.4|6648.7|6644.7|6596.3|6595.3|39303
1568152800000|2019-09-10 22:00:00|6627.6|6623.6|6679.6|6675.6|6682|6678|6613.8|6609.8|35134
1568239200000|2019-09-11 22:00:00|6681.8|6677.8|6673.5|6669.5|6714.2|6710.2|6636.3|6633.3|42620
1568325600000|2019-09-12 22:00:00|6674.1|6670.1|6669.1|6665.1|6717|6713|6656.4|6655.4|34646
1568584800000|2019-09-15 22:00:00|6635.3|6631.3|6668.5|6664.5|6688.9|6685.5|6634.3|6630.3|31931
1568671200000|2019-09-16 22:00:00|6668.8|6664.8|6702.5|6698.5|6708.7|6705.7|6649.3|6648.3|37895
1568757600000|2019-09-17 22:00:00|6703.7|6699.7|6693.4|6689.4|6707.8|6706.8|6663.3|6660.3|26228
1568844000000|2019-09-18 22:00:00|6694|6690|6733.9|6729.9|6757.5|6754.5|6691.3|6687.3|52799
1568930400000|2019-09-19 22:00:00|6734.7|6730.7|6744.3|6740.3|6788.4|6787.4|6729.8|6727.8|48345
1569189600000|2019-09-22 22:00:00|6769.9|6765.9|6751.4|6747.4|6785.4|6781.7|6719.5|6716.5|33286
1569276000000|2019-09-23 22:00:00|6752.4|6748.4|6686.3|6682.3|6775.7|6774.7|6671.9|6668.9|35494
1569362400000|2019-09-24 22:00:00|6688.5|6684.5|6722.1|6718.1|6732.5|6731.5|6678.8|6675.8|43324
1569448800000|2019-09-25 22:00:00|6722|6718|6707.1|6703.1|6731.1|6729.1|6667.6|6666.6|41750
1569535200000|2019-09-26 22:00:00|6708|6704|6706.1|6702.1|6748.2|6745.2|6686.2|6683.2|32451
1569794400000|2019-09-29 22:00:00|6722.2|6718.2|6712.5|6708.5|6742.7|6741.7|6683.7|6680.7|42919
1569880800000|2019-09-30 22:00:00|6712|6708|6681.5|6677.5|6759.7|6757.7|6668.2|6665.2|46255
1569967200000|2019-10-01 22:00:00|6682.7|6678.7|6518.2|6514.2|6691.8|6689.8|6495.6|6492.6|59415
1570053600000|2019-10-02 22:00:00|6516.5|6512.5|6526.6|6522.6|6531.6|6527.6|6437.7|6434.7|92457
1570140000000|2019-10-03 22:00:00|6527.3|6523.3|6569.7|6565.7|6569.9|6566.9|6490.9|6487.9|49101
1570399200000|2019-10-06 22:00:00|6541.8|6537.8|6595.2|6591.2|6615.2|6612.2|6536.1|6532.1|34147
1570485600000|2019-10-07 22:00:00|6593|6589|6544.2|6540.2|6608.3|6606.3|6530.8|6526.8|41831
1570572000000|2019-10-08 22:00:00|6545.5|6541.5|6591.8|6587.8|6597.2|6593.2|6520.3|6519.3|38937
1570658400000|2019-10-09 22:00:00|6593.1|6589.1|6606.7|6602.7|6633.5|6629.5|6516|6512|48385
1570744800000|2019-10-10 22:00:00|6609.5|6605.5|6656.8|6652.8|6676.3|6673.3|6593.3|6592.3|47087
1571004000000|2019-10-13 22:00:00|6659.4|6655.4|6625.1|6621.1|6685.3|6684.3|6619.1|6615.1|33973
1571090400000|2019-10-14 22:00:00|6626.2|6622.2|6716.1|6712.1|6729.3|6726.3|6625.7|6621.7|36568
1571176800000|2019-10-15 22:00:00|6715.7|6711.7|6741.6|6737.6|6762.3|6759.3|6701.3|6700.3|55773
1571263200000|2019-10-16 22:00:00|6742.4|6738.4|6681.9|6677.9|6753.8|6752.8|6662.8|6659.8|45733
1571349600000|2019-10-17 22:00:00|6682|6678|6636.1|6632.1|6683.8|6681.8|6619.9|6616.9|32847
1571608800000|2019-10-20 22:00:00|6626.2|6622.2|6669.9|6665.9|6670.7|6666.7|6614.9|6613.9|27262
1571695200000|2019-10-21 22:00:00|6670|6666|6661.3|6657.3|6692.8|6689.8|6647.7|6646.7|27291
1571781600000|2019-10-22 22:00:00|6663|6659|6712.7|6708.7|6715.9|6711.9|6636.3|6635.3|31958
1571868000000|2019-10-23 22:00:00|6715.8|6711.8|6727.7|6723.7|6746.7|6743.7|6695.7|6693.7|32503
1571954400000|2019-10-24 22:00:00|6730.6|6726.6|6765.6|6761.6|6775.5|6772.5|6726.4|6722.4|32108
1572217200000|2019-10-27 23:00:00|6773|6771|6766.9|6764.9|6778.4|6775.4|6742.9|6740.9|26558
1572303600000|2019-10-28 23:00:00|6765.9|6763.9|6726.1|6724.1|6768.4|6767.4|6717.6|6714.6|32993
1572390000000|2019-10-29 23:00:00|6725.6|6723.6|6688.6|6686.6|6732.6|6731.6|6679.1|6676.1|39729
1572476400000|2019-10-30 23:00:00|6689.6|6687.6|6652|6650|6692.1|6691.1|6632.1|6629.1|42482
1572562800000|2019-10-31 23:00:00|6651|6649|6702.5|6698.5|6706|6702|6639|6638|36090
1572735600000|2019-11-02 23:00:00|6690|6688|6695|6693|6696|6694|6676|6674|762
1572822000000|2019-11-03 23:00:00|6696|6694|6716.2|6714.2|6727.7|6724.7|6669.7|6668.7|42185
1572908400000|2019-11-04 23:00:00|6717.2|6715.2|6705.2|6703.2|6723.2|6722.2|6681.7|6680.7|44778
1572994800000|2019-11-05 23:00:00|6705.7|6703.7|6676.2|6674.2|6720.2|6719.2|6651.2|6649.2|38545
1573081200000|2019-11-06 23:00:00|6676.7|6674.7|6734.2|6732.2|6769.2|6766.2|6672.7|6671.7|49639
1573167600000|2019-11-07 23:00:00|6734.7|6732.7|6747.2|6743.2|6751.2|6747.2|6706|6704|35128
1573340400000|2019-11-09 23:00:00|6739.5|6737.5|6748.5|6746.5|6751.5|6749.5|6733.5|6731.5|831
1573426800000|2019-11-10 23:00:00|6749.5|6747.5|6776.9|6774.9|6785.9|6783.9|6733.4|6730.4|45136
1573513200000|2019-11-11 23:00:00|6777.9|6775.9|6768.5|6766.5|6790|6787|6735.5|6734.5|45854
1573599600000|2019-11-12 23:00:00|6769|6767|6693.4|6691.4|6774|6773|6680.9|6678.9|49956
1573686000000|2019-11-13 23:00:00|6695.4|6693.4|6759.3|6757.3|6769.8|6766.8|6687.9|6686.9|45210
1573772400000|2019-11-14 23:00:00|6758.8|6756.8|6795.2|6791.2|6801.9|6800.9|6754.8|6753.8|42676
1573945200000|2019-11-16 23:00:00|6784.5|6782.5|6790|6788|6790|6788|6778.5|6776.5|679
1574031600000|2019-11-17 23:00:00|6789|6787|6768.4|6766.4|6792|6791|6749.9|6748.9|37355
1574118000000|2019-11-18 23:00:00|6769.4|6767.4|6772.5|6770.5|6837|6834|6756|6755|41960
1574204400000|2019-11-19 23:00:00|6771.5|6769.5|6668.2|6666.2|6772.5|6771|6665.2|6663.2|58728
1574290800000|2019-11-20 23:00:00|6668.7|6666.7|6701|6699|6710.5|6708.5|6636|6635|57348
1574377200000|2019-11-21 23:00:00|6700.5|6698.5|6732.6|6728.6|6735.1|6732.1|6700.5|6698.5|40111
1574550000000|2019-11-23 23:00:00|6733.1|6731.1|6743.6|6741.6|6744.1|6742.1|6731.1|6729.1|443
1574636400000|2019-11-24 23:00:00|6744.6|6742.6|6764.7|6762.7|6779|6775|6730.7|6728.7|34848
1574722800000|2019-11-25 23:00:00|6765.7|6763.7|6793.1|6791.1|6802.5|6801.5|6760.6|6757.6|53131
1574809200000|2019-11-26 23:00:00|6790.1|6788.1|6887.7|6885.7|6891.2|6889.2|6784.6|6783.6|49144
1574895600000|2019-11-27 23:00:00|6889.2|6887.2|6898.6|6896.6|6901.6|6899.6|6862.6|6860.6|30721
1574982000000|2019-11-28 23:00:00|6899.1|6897.1|6857.6|6853.6|6901.6|6899.6|6844.7|6842.2|36882
1575154800000|2019-11-30 23:00:00|6861.2|6859.2|6861.7|6859.7|6861.7|6859.7|6850.7|6848.7|399
1575241200000|2019-12-01 23:00:00|6862.2|6860.2|6775.9|6773.9|6894.4|6893.4|6737.4|6734.4|56521
1575327600000|2019-12-02 23:00:00|6776.9|6774.9|6619.1|6617.1|6776.9|6775.4|6583.1|6580.1|91599
1575414000000|2019-12-03 23:00:00|6622.1|6620.1|6652.4|6650.4|6672.9|6669.9|6586.6|6585.6|90511
1575500400000|2019-12-04 23:00:00|6653.9|6651.9|6688.4|6686.4|6718.9|6715.9|6650.9|6649.9|54034
1575586800000|2019-12-05 23:00:00|6687.4|6685.4|6741|6737|6749.1|6746.1|6685.9|6684.4|43653
1575759600000|2019-12-07 23:00:00|6735.6|6733.6|6734.6|6732.6|6738.1|6736.1|6726.6|6724.6|582
1575846000000|2019-12-08 23:00:00|6735.6|6733.6|6727.7|6725.7|6753.2|6750.2|6706.4|6702.4|33288
1575932400000|2019-12-09 23:00:00|6725.7|6723.7|6726.7|6724.7|6736.2|6735.2|6673.2|6670.2|45158
1576018800000|2019-12-10 23:00:00|6724.7|6722.7|6740.4|6738.4|6764.9|6761.9|6714.9|6711.9|48237
1576105200000|2019-12-11 23:00:00|6739.9|6737.9|6736.1|6734.1|6747.2|6743.9|6679.1|6676.1|51172
1576191600000|2019-12-12 23:00:00|6736.6|6734.6|6778.7|6774.7|6789.2|6786.2|6729.1|6728.1|62553
1576364400000|2019-12-14 23:00:00|6771.7|6769.7|6775.7|6773.7|6778.7|6776.7|6770.7|6768.7|0
1576450800000|2019-12-15 23:00:00|6776.7|6774.7|6862.7|6860.7|6890.2|6887.2|6776.7|6774.7|63769
1576537200000|2019-12-16 23:00:00|6863.2|6861.2|6856.8|6854.8|6884.3|6881.3|6826.3|6823.3|44855
1576623600000|2019-12-17 23:00:00|6855.8|6853.8|6876|6874|6876.5|6874.5|6831.3|6830.3|30691
1576710000000|2019-12-18 23:00:00|6874|6872|6841.5|6839.5|6879|6878|6805|6802|43566
1576796400000|2019-12-19 23:00:00|6840.5|6838.5|6804.4|6800.4|6844|6843|6795.9|6792.9|44317
1576969200000|2019-12-21 23:00:00|6820.4|6818.4|6810.9|6808.9|6825.9|6823.9|6808.9|6806.9|812
1577055600000|2019-12-22 23:00:00|6809.9|6807.9|6790.6|6788.6|6810.4|6809.4|6778.1|6775.1|28550
1577142000000|2019-12-23 23:00:00|6791.6|6789.6|6789.5|6785.5|6801.9|6800.9|6779.9|6777.5|10210
1577314800000|2019-12-25 23:00:00|6787.8|6783.8|6809.8|6807.8|6820|6816|6787.8|6783.8|729
1577401200000|2019-12-26 23:00:00|6810.8|6808.8|6782.1|6778.1|6825.3|6824.3|6773|6770|26470
1577574000000|2019-12-28 23:00:00|6786.5|6784.5|6806.5|6804.5|6807.5|6805.5|6784.5|6782.5|943
1577660400000|2019-12-29 23:00:00|6807.5|6805.5|6745.5|6743.5|6816|6815|6737.5|6735.5|47287
1577746800000|2019-12-30 23:00:00|6746.5|6744.5|6683.7|6679.7|6750|6749|6633.1|6629.1|45731
1577833200000|2019-12-31 23:00:00|6664.7|6662.7|6658.7|6656.7|6668.7|6666.7|6650.7|6648.7|905
1577919600000|2020-01-01 23:00:00|6661.7|6659.7|6770.7|6768.7|6771.7|6769.7|6657.7|6656.7|44306
1578006000000|2020-01-02 23:00:00|6771.7|6769.7|6713.9|6709.9|6791.5|6790.5|6690.5|6687.5|49061
1578178800000|2020-01-04 23:00:00|6712|6710|6706.5|6704.5|6712.5|6710.5|6699|6697|705
1578265200000|2020-01-05 23:00:00|6707|6705|6785.6|6783.6|6786.6|6784.6|6664|6663|42258
1578351600000|2020-01-06 23:00:00|6784.6|6782.6|6837.6|6835.6|6873.1|6870.1|6782.1|6780.6|53403
1578438000000|2020-01-07 23:00:00|6836.1|6834.1|6881.4|6879.4|6900.9|6897.9|6752.9|6751.9|59154
1578524400000|2020-01-08 23:00:00|6880.9|6878.9|6911.7|6909.7|6919.2|6917.2|6859.2|6858.2|37988
1578610800000|2020-01-09 23:00:00|6912.7|6910.7|6878.1|6874.1|6942.2|6941.2|6870.2|6867.2|42795
1578783600000|2020-01-11 23:00:00|6896.2|6894.2|6889.7|6887.7|6896.7|6894.7|6888.7|6886.7|527
1578870000000|2020-01-12 23:00:00|6888.7|6886.7|6936.3|6934.3|6944.8|6942.8|6881.2|6880.2|28139
1578956400000|2020-01-13 23:00:00|6937.8|6935.8|6976|6974|6993.5|6990.5|6935.8|6934.8|44642
1579042800000|2020-01-14 23:00:00|6977|6975|7043.5|7041.5|7047|7045|6976.5|6975|44321
1579129200000|2020-01-15 23:00:00|7043|7041|7091.5|7089.5|7103|7101|7033.5|7031.5|42384
1579215600000|2020-01-16 23:00:00|7092|7090|7101.9|7097.9|7112|7109|7068.5|7066.5|35325
1579388400000|2020-01-18 23:00:00|7106|7104|7089.5|7087.5|7106|7104|7088.5|7086.5|731
1579474800000|2020-01-19 23:00:00|7090|7088|7082.7|7080.7|7103.7|7100.7|7081|7079.2|28978
1579561200000|2020-01-20 23:00:00|7083.2|7081.2|7083|7081|7106.5|7103.5|7048.1|7047.1|40452
1579647600000|2020-01-21 23:00:00|7084|7082|7138.7|7136.7|7156.7|7153.7|7073.5|7072.5|51492
1579734000000|2020-01-22 23:00:00|7137.7|7135.7|7109.2|7107.2|7138.2|7136.2|7059.7|7056.7|52329
1579820400000|2020-01-23 23:00:00|7107.7|7105.7|7066.6|7062.6|7130.7|7129.7|7056.1|7053.1|32907
1580079600000|2020-01-26 23:00:00|7018.3|7014.3|6969.3|6967.3|7045.8|7042.8|6962.7|6958.7|16304
1580166000000|2020-01-27 23:00:00|6970.3|6968.3|7044|7042|7061.9|7057.9|6968.8|6966.8|52984
1580252400000|2020-01-28 23:00:00|7044.5|7042.5|7049.2|7047.2|7055.7|7053.7|7000.7|6996.7|41151
1580338800000|2020-01-29 23:00:00|7050.2|7048.2|7037.9|7035.9|7063.9|7061.9|6988.9|6985.9|45612
1580425200000|2020-01-30 23:00:00|7036.9|7034.9|6915.7|6911.7|7053.4|7052.4|6893.9|6890.9|48325
1580598000000|2020-02-01 23:00:00|6908.9|6906.9|6902.4|6900.4|6923.9|6921.9|6899.4|6897.4|1019
1580684400000|2020-02-02 23:00:00|6903.4|6901.4|6919|6917|6952.5|6949.5|6900|6899|62299
1580770800000|2020-02-03 23:00:00|6920|6918|7012.8|7010.8|7017.3|7014.3|6913.5|6912.5|48272
1580857200000|2020-02-04 23:00:00|7013.3|7011.3|7041.4|7039.4|7050.8|7047.4|6966.4|6965.4|41624
1580943600000|2020-02-05 23:00:00|7040.9|7038.9|7058.2|7056.2|7072.4|7068.4|7018.2|7017.2|47237
1581030000000|2020-02-06 23:00:00|7058.7|7056.7|7027.1|7023.1|7069.5|7066.5|7005.5|7004.5|45389
1581202800000|2020-02-08 23:00:00|7025|7023|7033.5|7031.5|7040|7038|7025|7023|565
1581289200000|2020-02-09 23:00:00|7034|7032|7052.3|7050.3|7066.8|7062.8|6985.5|6984.5|62193
1581375600000|2020-02-10 23:00:00|7054.3|7052.3|7091.7|7089.7|7092.2|7090.2|7042.7|7039.7|49001
1581462000000|2020-02-11 23:00:00|7090.7|7088.7|7136.9|7134.9|7142.4|7140.4|7074.7|7073.7|46899
1581548400000|2020-02-12 23:00:00|7136.4|7134.4|7102|7100|7149.9|7148.9|7053.5|7050.5|61036
1581634800000|2020-02-13 23:00:00|7103|7101|7121|7117|7141.8|7140.8|7099.5|7096.6|41688
1581807600000|2020-02-15 23:00:00|7121.6|7119.6|7123.6|7121.6|7126.6|7124.6|7112.1|7110.1|461
1581894000000|2020-02-16 23:00:00|7123.1|7121.1|7118.7|7116.7|7139.7|7136.7|7102.6|7101.6|25893
1581980400000|2020-02-17 23:00:00|7120.2|7118.2|7114.1|7112.1|7122.2|7121.2|7081.1|7078.1|54842
1582066800000|2020-02-18 23:00:00|7112.1|7110.1|7176.5|7174.5|7180|7178|7104.8|7103.8|51616
1582153200000|2020-02-19 23:00:00|7175|7173|7156.7|7154.7|7201.8|7200.8|7130.7|7127.7|62511
1582239600000|2020-02-20 23:00:00|7156.2|7154.2|7092.6|7088.6|7162.7|7161.7|7068|7065|56399
1582412400000|2020-02-22 23:00:00|7035|7033|7034.5|7032.5|7049|7047|7033.5|7031.5|1193
1582498800000|2020-02-23 23:00:00|7036|7034|6808.5|6806.5|7047.5|7046|6789.5|6786.5|97274
1582585200000|2020-02-24 23:00:00|6807.5|6805.5|6715.9|6713.9|6903.3|6902.3|6682.4|6679.4|131501
1582671600000|2020-02-25 23:00:00|6717.9|6715.9|6678.7|6676.7|6762.4|6761.4|6613.7|6610.7|106595
1582758000000|2020-02-26 23:00:00|6676.7|6674.7|6472.6|6470.6|6727.7|6726.7|6418.6|6416.6|104626
1582844400000|2020-02-27 23:00:00|6473.1|6471.1|6432.9|6428.9|6513.9|6512.9|6240.6|6237.6|154737
1583017200000|2020-02-29 23:00:00|6305.6|6303.6|6306.6|6304.6|6361.1|6359.1|6301.6|6299.6|2192
1583103600000|2020-03-01 23:00:00|6309.1|6307.1|6467.7|6465.7|6468.2|6466.2|6225.2|6222.2|133914
1583190000000|2020-03-02 23:00:00|6465.2|6463.2|6355.2|6353.2|6523.5|6522.5|6246.7|6243.7|101317
1583276400000|2020-03-03 23:00:00|6354.2|6352.2|6426.4|6424.4|6447.9|6444.9|6293.4|6291.4|83715
1583362800000|2020-03-04 23:00:00|6427.4|6425.4|6310.8|6308.8|6445.9|6444.9|6253.8|6250.8|79089
1583449200000|2020-03-05 23:00:00|6309.3|6307.3|6125.4|6121.4|6311.8|6310.8|6043.1|6040.1|94097
1583622000000|2020-03-07 23:00:00|5950.4|5944.4|5921.1|5917.1|5970.1|5964.1|5886.9|5880.9|3545
1583708400000|2020-03-08 23:00:00|5920.1|5916.1|5565.8|5562.8|6017.3|6013.3|5351.8|5347.8|144542
1583794800000|2020-03-09 23:00:00|5568.3|5565.3|5931.7|5929.7|6037.2|6034.2|5526.3|5524.3|182698
1583881200000|2020-03-10 23:00:00|5933.2|5931.2|5617.3|5615.3|5964.2|5963.2|5498.8|5495.8|117013
1583967600000|2020-03-11 23:00:00|5618.8|5616.8|5005.2|5001.2|5645.8|5644.8|4813.2|4809.2|159250
1584054000000|2020-03-12 23:00:00|5007.2|5003.2|5578.3|5572.3|5685.1|5678.1|4869.7|4866.7|182390
1584226800000|2020-03-14 23:00:00|5473.4|5467.4|5173.1|5167.1|5494.6|5488.6|5079.6|5073.6|3830
1584313200000|2020-03-15 23:00:00|5174.1|5168.1|4945.5|4936.5|5339.1|5334.1|4782.5|4776.5|115420
1584399600000|2020-03-16 23:00:00|4945|4936|5188|5181.5|5396.4|5387.9|4923.5|4915.5|94341
1584486000000|2020-03-17 23:00:00|5184.5|5178|5031|5027|5214.5|5209|4738|4733|63052
1584572400000|2020-03-18 23:00:00|5027|5023|4968.9|4964.9|5105.5|5102.5|4740.9|4735.9|106303
1584658800000|2020-03-19 23:00:00|4969.4|4965.4|4688.6|4682.6|5036.8|5031.8|4659.1|4653.1|86076
1584831600000|2020-03-21 23:00:00|4461.7|4455.7|4527.3|4523.3|4528.8|4524.8|4387.3|4381.3|1778
1584918000000|2020-03-22 23:00:00|4529.3|4525.3|4642.1|4638.1|4818.6|4813.6|4421.3|4418.3|109063
1585004400000|2020-03-23 23:00:00|4642.6|4638.6|5083.5|5079.5|5128.1|5122.1|4613.6|4610.6|83674
1585090800000|2020-03-24 23:00:00|5082.5|5078.5|5132.5|5128.5|5281.5|5276.5|4815|4812|95016
1585177200000|2020-03-25 23:00:00|5133|5129|5285.6|5281.6|5360.6|5355.6|5037.1|5034.1|83798
1585263600000|2020-03-26 23:00:00|5286.1|5282.1|4834.1|4828.1|5295.1|5291.1|4814.8|4810.8|90709
1585519200000|2020-03-29 22:00:00|4727.9|4721.9|5283.5|5277.5|5299.2|5294.2|4724.8|4718.8|76934
1585605600000|2020-03-30 22:00:00|5284.5|5278.5|5184.3|5179.3|5405.4|5402.4|5023.4|5021.4|89866
1585692000000|2020-03-31 22:00:00|5183.4|5178.4|5108.4|5103.4|5315.5|5312.5|5068.4|5063.4|76757
1585778400000|2020-04-01 22:00:00|5117.4|5112.4|5291.3|5286.3|5311.7|5306.7|5089|5086|65959
1585864800000|2020-04-02 22:00:00|5289.8|5284.8|5106.1|5101.1|5303|5298|5041.2|5039.2|55561
1586124000000|2020-04-05 22:00:00|5190.8|5185.8|5431.8|5426.8|5471.9|5467.9|5129.2|5127.2|61868
1586210400000|2020-04-06 22:00:00|5428.7|5423.7|5228.6|5223.6|5458.4|5456.4|5204.6|5200.6|67319
1586296800000|2020-04-07 22:00:00|5229.4|5224.4|5267.6|5262.6|5352.6|5350.6|5137.1|5135.1|65347
1586383200000|2020-04-08 22:00:00|5266.3|5261.3|5483.9|5478.9|5522.7|5517.7|5244.7|5239.7|54150
1586728800000|2020-04-12 22:00:00|5498|5493|5440.4|5435.4|5507.4|5502.4|5325|5320|0
1586815200000|2020-04-13 22:00:00|5439.2|5434.2|5531.4|5526.4|5546|5542|5360|5357|55502
1586901600000|2020-04-14 22:00:00|5532.4|5527.4|5369.3|5364.3|5559|5557|5335.5|5331.5|51909
1586988000000|2020-04-15 22:00:00|5371|5366|5489.9|5484.9|5547.7|5542.7|5313.7|5310.7|47475
1587074400000|2020-04-16 22:00:00|5511.8|5506.8|5493.3|5489.3|5590.9|5588.9|5419.8|5415.8|48196
1587333600000|2020-04-19 22:00:00|5464.6|5459.6|5333.8|5329.8|5515.3|5513.3|5277.1|5273.1|48451
1587420000000|2020-04-20 22:00:00|5328.1|5324.1|5141.2|5137.2|5368|5364.6|5092.2|5089.2|56399
1587506400000|2020-04-21 22:00:00|5142|5138|5313.4|5309.4|5336.8|5333.8|5105.8|5104.8|61641
1587592800000|2020-04-22 22:00:00|5305.3|5301.3|5221.8|5217.8|5313.5|5309.5|5187.7|5186.7|47206
1587679200000|2020-04-23 22:00:00|5218.3|5214.3|5313.8|5309.8|5335.7|5332.7|5190.6|5186.6|33348
1587938400000|2020-04-26 22:00:00|5333.3|5329.3|5335.2|5331.2|5357.3|5354.3|5209.8|5208.8|37883
1588024800000|2020-04-27 22:00:00|5335.4|5331.4|5354.3|5350.3|5400.8|5397.8|5281.8|5280.8|37815
1588111200000|2020-04-28 22:00:00|5362.6|5358.6|5490.2|5486.2|5491.8|5487.9|5322.4|5321.4|34373
1588197600000|2020-04-29 22:00:00|5489.1|5485.1|5429.5|5425.5|5567.1|5566.1|5412.9|5409.9|63888
1588284000000|2020-04-30 22:00:00|5425.5|5421.5|5246|5243|5442.8|5438.8|5201|5198|58354
1588543200000|2020-05-03 22:00:00|5183.3|5179.3|5346.6|5342.6|5371.7|5368.7|5148.9|5144.9|55412
1588629600000|2020-05-04 22:00:00|5347.2|5343.2|5410.6|5406.6|5441.8|5438.8|5331.3|5329.3|40609
1588716000000|2020-05-05 22:00:00|5411.5|5407.5|5355.2|5351.2|5432.2|5429.2|5342.7|5339.7|33519
1588802400000|2020-05-06 22:00:00|5352.5|5348.5|5382.1|5378.1|5415.5|5412.5|5339.6|5335.6|33533
1588888800000|2020-05-07 22:00:00|5383.3|5379.3|5410|5407|5435|5434|5373.5|5370.5|29946
1589148000000|2020-05-10 22:00:00|5384.1|5380.1|5466.8|5462.8|5494.1|5493.1|5383.8|5379.8|34047
1589234400000|2020-05-11 22:00:00|5467.2|5463.2|5332.7|5328.7|5487.3|5483.3|5317.7|5313.7|44800
1589320800000|2020-05-12 22:00:00|5329.8|5325.8|5365.4|5361.4|5448.2|5445.2|5300.2|5299.2|50338
1589407200000|2020-05-13 22:00:00|5365.5|5361.5|5362.9|5358.9|5390.5|5389.5|5256.4|5253.4|53844
1589493600000|2020-05-14 22:00:00|5359|5355|5438.8|5435.8|5449.8|5446.8|5348.4|5347.4|38817
1589752800000|2020-05-17 22:00:00|5440.7|5436.7|5595.1|5591.1|5609.3|5606.3|5424.3|5420.3|37638
1589839200000|2020-05-18 22:00:00|5596.8|5592.8|5491.5|5487.5|5620.5|5617.8|5487|5483.2|46089
1589925600000|2020-05-19 22:00:00|5489.9|5485.9|5609.1|5605.1|5615.9|5612.9|5478.8|5474.8|35848
1590012000000|2020-05-20 22:00:00|5611.6|5607.6|5543|5539|5639.2|5637.2|5526.2|5523.2|41786
1590098400000|2020-05-21 22:00:00|5542.5|5538.5|5574.8|5571.8|5583.3|5580.3|5478.8|5475.8|33576
1590357600000|2020-05-24 22:00:00|5570.6|5566.6|5666.3|5662.3|5682.7|5679.7|5560.8|5556.8|29387
1590444000000|2020-05-25 22:00:00|5664.9|5660.9|5740.9|5736.9|5822|5818|5642.7|5641.7|56836
1590530400000|2020-05-26 22:00:00|5742.8|5738.8|5819.9|5815.9|5838.1|5837.1|5710.1|5709.1|64920
1590616800000|2020-05-27 22:00:00|5820.6|5816.6|5833.7|5829.7|5927.9|5926.9|5813.3|5809.3|52439
1590703200000|2020-05-28 22:00:00|5835.1|5831.1|5726.4|5723.4|5842.8|5838.8|5644.9|5641.9|65701
1590962400000|2020-05-31 22:00:00|5654.8|5650.8|5836.5|5832.5|5848.9|5845.9|5643.4|5639.4|52014
1591048800000|2020-06-01 22:00:00|5837.1|5833.1|5866.7|5862.7|5873.8|5870.8|5796.8|5795.8|47806
1591135200000|2020-06-02 22:00:00|5867.7|5863.7|5994.7|5990.7|6007.4|6004.4|5861.7|5857.7|49455
1591221600000|2020-06-03 22:00:00|5994.6|5990.6|5979.5|5975.5|6042.9|6041.9|5941.9|5940.9|64922
1591308000000|2020-06-04 22:00:00|5980.9|5976.9|6095.6|6091.6|6148.3|6145.3|5959.8|5958.8|49791
1591567200000|2020-06-07 22:00:00|6115.7|6111.7|6151.8|6147.8|6152.3|6148.3|6088.3|6085.3|20653
1591653600000|2020-06-08 22:00:00|6153.1|6149.1|6101.8|6097.8|6199.3|6198.3|6073.8|6070.8|69261
1591740000000|2020-06-09 22:00:00|6100.6|6096.6|6063|6059|6183.3|6182.3|6044.8|6041.8|55054
1591826400000|2020-06-10 22:00:00|6063.9|6059.9|5775.6|5771.6|6089.9|6088.9|5759.9|5756.9|63970
1591912800000|2020-06-11 22:00:00|5770.6|5766.6|5837.9|5834.9|5889.9|5886.9|5755.9|5753.1|74793
1592172000000|2020-06-14 22:00:00|5793.5|5789.5|5878.4|5874.4|5880.9|5877.9|5710.9|5708.9|63131
1592258400000|2020-06-15 22:00:00|5877.7|5873.7|5968.1|5964.1|6017.4|6014.4|5865.4|5864.4|62246
1592344800000|2020-06-16 22:00:00|5964.6|5960.6|5969.3|5965.3|6021|6018|5932|5931|29771
1592431200000|2020-06-17 22:00:00|5971|5967|5976.3|5972.3|6013.1|6010.1|5892.3|5891.3|50132
1592517600000|2020-06-18 22:00:00|5975.2|5971.2|5912.8|5909.8|6022.8|6021.8|5904.8|5901.8|52249
1592776800000|2020-06-21 22:00:00|5882|5878|5997.3|5993.3|6004|6001|5856.8|5852.8|37482
1592863200000|2020-06-22 22:00:00|5998.3|5994.3|5996.2|5992.2|6039|6036|5894|5893|53674
1592949600000|2020-06-23 22:00:00|5995.2|5991.2|5899.7|5895.7|6013.2|6012.2|5874.7|5871.7|46151
1593036000000|2020-06-24 22:00:00|5898.4|5894.4|5896|5892|5937.2|5936.2|5784.9|5781.9|57146
1593122400000|2020-06-25 22:00:00|5894.7|5890.7|5816.1|5812.1|5939.5|5938.5|5813.9|5810.9|43592
1593381600000|2020-06-28 22:00:00|5789.3|5785.3|5936.8|5932.8|5946.5|5943.5|5787.3|5783.3|55035
1593468000000|2020-06-29 22:00:00|5936.1|5932.1|5947.3|5943.3|5984.4|5983.4|5909.9|5908.9|64607
1593554400000|2020-06-30 22:00:00|5948.9|5944.9|5996|5992|6024.9|6021.9|5919.9|5918.9|45370
1593640800000|2020-07-01 22:00:00|5997.8|5993.8|6102.1|6098.1|6138.5|6135.5|5971.9|5970.9|48117
1593727200000|2020-07-02 22:00:00|6104.5|6100.5|6056.5|6053.5|6125.6|6124.6|6022|6019|27335
1593986400000|2020-07-05 22:00:00|6070.8|6066.8|6069.6|6065.6|6100.3|6099.3|6023.1|6020.1|37244
1594072800000|2020-07-06 22:00:00|6070.3|6066.3|6009.4|6005.4|6098.7|6097.7|6001.7|5998.7|45686
1594159200000|2020-07-07 22:00:00|6009.3|6005.3|5992.4|5988.4|6041.2|6040.2|5928.2|5926.2|44068
1594245600000|2020-07-08 22:00:00|5995.9|5991.9|5945.6|5941.6|6017.2|6016.2|5907.7|5904.7|33067
1594332000000|2020-07-09 22:00:00|5946.4|5942.4|6022.7|6019.7|6023.2|6020.2|5916.7|5914|35007
1594591200000|2020-07-12 22:00:00|6039.7|6035.7|5947.4|5943.4|6042.6|6038.6|5925.2|5922.2|39194
1594677600000|2020-07-13 22:00:00|5949.6|5945.6|6010.3|6006.3|6036|6032|5936.7|5933.7|39218
1594764000000|2020-07-14 22:00:00|6020.8|6016.8|6104.6|6100.6|6126.7|6123.7|6010.2|6007.2|44481
1594850400000|2020-07-15 22:00:00|6105.4|6101.4|6043.2|6039.2|6115.3|6113.3|6008.8|6006.8|41018
1594936800000|2020-07-16 22:00:00|6045.5|6041.5|6055|6051|6070.8|6067.8|6019.8|6018.8|25145
1595196000000|2020-07-19 22:00:00|6062.6|6058.6|6066.8|6062.8|6075.5|6072.5|6003.5|6000.5|33067
1595282400000|2020-07-20 22:00:00|6068|6064|6128.4|6124.4|6198.7|6195.7|6060.2|6058.2|50522
1595368800000|2020-07-21 22:00:00|6130.4|6126.4|6105|6101|6151.2|6149.2|6048.7|6045.7|38845
1595455200000|2020-07-22 22:00:00|6107.5|6103.5|6065|6061|6138.2|6135.2|6045.7|6042.7|31955
1595541600000|2020-07-23 22:00:00|6066.5|6062.5|6025.7|6021.7|6073.3|6071.7|6013.2|6010.2|37381
1595800800000|2020-07-26 22:00:00|6041.3|6037.3|6089.4|6085.4|6096.7|6093.7|6002.1|5998.1|26115
1595887200000|2020-07-27 22:00:00|6089|6085|6020.6|6016.6|6135.7|6134.7|6011.2|6008.2|33534
1595973600000|2020-07-28 22:00:00|6020.5|6016.5|6079.2|6075.2|6089.3|6086.3|6017.7|6016.3|29515
1596060000000|2020-07-29 22:00:00|6081.5|6077.5|6048.3|6044.3|6086.3|6085.3|5963.3|5960.3|38049
1596146400000|2020-07-30 22:00:00|6049|6045|5935.7|5932.7|6056.1|6053.7|5875.7|5872.7|66966
1596405600000|2020-08-02 22:00:00|5918.3|5914.3|6032.2|6028.2|6046.8|6043.8|5873.3|5871.5|43853
1596492000000|2020-08-03 22:00:00|6034.5|6030.5|6045.6|6041.6|6082.3|6081.3|6011.8|6008.8|43549
1596578400000|2020-08-04 22:00:00|6046.4|6042.4|6047.2|6043.2|6055.4|6052.4|5981.8|5980.8|34623
1596664800000|2020-08-05 22:00:00|6046.2|6042.2|6044.9|6040.9|6081.4|6078.4|6022.9|6019.9|28668
1596751200000|2020-08-06 22:00:00|6045.4|6041.4|6070.3|6067.3|6071.3|6068.3|5997.3|5994.3|31930
1597010400000|2020-08-09 22:00:00|6059.8|6055.8|6123|6119|6145.3|6144.3|6045.7|6041.7|34514
1597096800000|2020-08-10 22:00:00|6121.5|6117.5|6157.2|6153.2|6208.3|6205.3|6111.3|6109.3|46003
1597183200000|2020-08-11 22:00:00|6157.3|6153.3|6190|6186|6209.1|6206.1|6115.3|6114.3|38982
1597269600000|2020-08-12 22:00:00|6189.5|6185.5|6098.9|6094.9|6193.9|6189.9|6075.2|6073.2|50973
1597356000000|2020-08-13 22:00:00|6099.7|6095.7|6079.6|6076.6|6149.3|6148.3|6066.1|6063.1|33649
1597615200000|2020-08-16 22:00:00|6086.7|6082.7|6105|6101|6114.1|6111.1|6057.5|6056.5|34336
1597701600000|2020-08-17 22:00:00|6104.9|6100.9|6107.6|6103.6|6144|6143|6078.5|6077.5|35998
1597788000000|2020-08-18 22:00:00|6109.5|6105.5|6150.3|6146.3|6200.1|6199.1|6106.7|6102.7|34455
1597874400000|2020-08-19 22:00:00|6147.7|6143.7|6135.4|6131.4|6150.7|6146.7|6096.4|6095.4|37222
1597960800000|2020-08-20 22:00:00|6137.1|6133.1|6096.4|6093.4|6165.7|6164.7|6053.9|6050.9|32164
1598220000000|2020-08-23 22:00:00|6107.9|6103.9|6170.3|6166.3|6171.1|6168.1|6080.4|6079.4|25204
1598306400000|2020-08-24 22:00:00|6170.9|6166.9|6136.2|6132.2|6204|6203|6107.2|6104.2|35167
1598392800000|2020-08-25 22:00:00|6138.1|6134.1|6133.8|6129.8|6145.8|6141.8|6083.8|6082.8|31210
1598479200000|2020-08-26 22:00:00|6134.6|6130.6|6108.1|6104.1|6161.5|6160.5|6076.3|6073.3|31746
1598565600000|2020-08-27 22:00:00|6110.3|6106.3|6027.8|6024.8|6114.9|6110.9|5990.8|5987.8|40963
1598824800000|2020-08-30 22:00:00|6034.4|6030.4|5992.4|5988.4|6094.7|6093.7|5972.2|5969.2|38606
1598911200000|2020-08-31 22:00:00|5991.5|5987.5|5973.2|5969.2|6005.3|6001.3|5904.3|5903.3|63114
1598997600000|2020-09-01 22:00:00|5973.8|5969.8|6103.8|6099.8|6113.6|6110.6|5969.6|5965.6|53697
1599084000000|2020-09-02 22:00:00|6103.5|6099.5|5990.3|5986.3|6136.6|6134.2|5958.1|5955.1|45255
1599170400000|2020-09-03 22:00:00|5989.5|5985.5|5886.6|5882.6|5993.7|5989.7|5815.6|5812.6|60485
1599429600000|2020-09-06 22:00:00|5875|5871|5961.8|5957.8|5974.6|5971.6|5820|5816|47069
1599516000000|2020-09-07 22:00:00|5962.9|5958.9|5878.2|5874.2|6027.6|6026.6|5853.3|5849.3|43913
1599602400000|2020-09-08 22:00:00|5877.6|5873.6|5941.1|5937.1|5965.9|5962.9|5846.8|5844.5|61412
1599688800000|2020-09-09 22:00:00|5944.3|5940.3|5838.5|5834.5|5966.9|5965.9|5819.2|5816.2|49467
1599775200000|2020-09-10 22:00:00|5841.6|5837.6|5853|5850|5878.8|5877.8|5815|5812|42124
1600034400000|2020-09-13 22:00:00|5876.2|5872.2|5898.4|5894.4|5921.3|5918.3|5869.6|5865.6|42490
1600120800000|2020-09-14 22:00:00|5897|5893|5942.6|5938.6|5954.2|5951.2|5881.3|5880.3|28964
1600207200000|2020-09-15 22:00:00|5942.3|5938.3|5951.8|5947.8|5982.5|5979.5|5927.3|5925.1|21390
1600293600000|2020-09-16 22:00:00|5953.6|5949.6|5895.7|5891.7|5964.1|5962.1|5852.4|5849.4|46102
1600380000000|2020-09-17 22:00:00|5892.8|5888.8|5853.9|5849.9|5921|5920|5816.4|5813.4|44436
1600639200000|2020-09-20 22:00:00|5849.1|5845.1|5757.2|5753.2|5869|5868|5718.8|5715.8|45535
1600725600000|2020-09-21 22:00:00|5760.1|5756.1|5849.8|5845.8|5862.1|5859.1|5756.3|5752.3|51925
1600812000000|2020-09-22 22:00:00|5851.6|5847.6|5868.5|5864.5|5967.2|5964.2|5839.1|5835.1|62897
1600898400000|2020-09-23 22:00:00|5867.9|5863.9|5885.7|5881.7|5901.9|5898.9|5822.4|5821.4|48742
1600984800000|2020-09-24 22:00:00|5886.9|5882.9|5967.7|5964.7|5976.8|5975.8|5867.7|5864.7|50059
1601244000000|2020-09-27 22:00:00|5986.5|5982.5|6002.6|5998.6|6003.7|5999.7|5940.1|5937.6|41376
1601330400000|2020-09-28 22:00:00|6001.2|5997.2|5899.8|5895.8|6015|6011|5884.3|5881.3|44072
1601416800000|2020-09-29 22:00:00|5900.7|5896.7|5846.1|5842.1|5922.2|5918.2|5802.7|5800.7|81428
1601503200000|2020-09-30 22:00:00|5851|5847|5858.5|5854.5|5917.2|5916.2|5833.1|5830.1|57032
1601589600000|2020-10-01 22:00:00|5857.9|5853.9|5868.7|5865.7|5875.7|5872.7|5776.2|5775.2|66966
1601848800000|2020-10-04 22:00:00|5883.1|5879.1|5975.6|5971.6|5989.3|5985.3|5865|5861|42328
1601935200000|2020-10-05 22:00:00|5976.5|5972.5|5950.8|5946.8|6008.2|6005.2|5909.7|5908.7|43911
1602021600000|2020-10-06 22:00:00|5950.4|5946.4|6063.2|6059.2|6068.6|6065.6|5924.7|5922.7|54158
1602108000000|2020-10-07 22:00:00|6059.7|6055.7|6116.9|6112.9|6126.2|6125.2|6055.6|6053.6|51494
1602194400000|2020-10-08 22:00:00|6118.8|6114.8|6115.6|6111.6|6132.4|6128.8|6087.8|6086.8|33349
1602453600000|2020-10-11 22:00:00|6101.6|6097.6|6176|6172|6184.8|6180.8|6090.3|6088.3|30984
1602540000000|2020-10-12 22:00:00|6176.5|6172.5|6161.7|6157.7|6218.8|6216.8|6152.7|6149.7|48273
1602626400000|2020-10-13 22:00:00|6161.1|6157.1|6164.7|6160.7|6200.9|6199.9|6158.4|6155.4|38800
1602712800000|2020-10-14 22:00:00|6164.5|6160.5|6202.3|6198.3|6234.4|6233.4|6152.4|6149.4|44780
1602799200000|2020-10-15 22:00:00|6202|6198|6205.8|6201.8|6227.5|6224.5|6164|6163|31484
1603058400000|2020-10-18 22:00:00|6217.8|6213.8|6205.4|6201.4|6254|6251|6177|6174|37400
1603144800000|2020-10-19 22:00:00|6209.1|6205.1|6192.9|6188.9|6243|6242|6167.5|6163.5|38666
1603231200000|2020-10-20 22:00:00|6200.9|6196.9|6134.2|6130.2|6208.1|6207.1|6117.1|6114.1|35904
1603317600000|2020-10-21 22:00:00|6132.4|6128.4|6192.7|6188.7|6196.2|6193.2|6096.2|6095.2|44048
1603404000000|2020-10-22 22:00:00|6196.9|6192.9|6189.7|6185.7|6201.5|6197.5|6146.2|6145.2|28524
1603666800000|2020-10-25 23:00:00|6161.7|6159.7|6109.8|6107.8|6209.3|6208.3|6082.3|6079.3|35337
1603753200000|2020-10-26 23:00:00|6108.8|6106.8|6013.8|6011.8|6110.8|6109.3|5999.8|5997.8|52926
1603839600000|2020-10-27 23:00:00|6012.8|6010.8|5971.5|5969.5|6074.6|6073.1|5951.5|5947.5|46358
1603926000000|2020-10-28 23:00:00|5972.5|5970.5|5971.3|5969.3|6003.8|6000.8|5912.8|5909.8|56727
1604012400000|2020-10-29 23:00:00|5972.3|5970.3|5974.2|5970.2|5987.3|5986.3|5859.7|5855.7|62339
1604185200000|2020-10-31 23:00:00|5967.6|5965.6|5958.1|5956.1|5967.6|5965.6|5958.1|5956.1|517
1604271600000|2020-11-01 23:00:00|5956.1|5954.1|5992.1|5990.1|6005.6|6002.6|5902.6|5901.6|51050
1604358000000|2020-11-02 23:00:00|5988.1|5986.1|6068.9|6066.9|6105.1|6101.1|5971.1|5970.1|51603
1604444400000|2020-11-03 23:00:00|6067.4|6065.4|6103.3|6101.3|6134.3|6131.3|5984.8|5983.8|71889
1604530800000|2020-11-04 23:00:00|6099.8|6097.8|6177.7|6175.7|6202.2|6199.2|6081.4|6080.4|53785
1604617200000|2020-11-05 23:00:00|6179.2|6177.2|6226.8|6222.8|6241.1|6238.1|6158.2|6157.2|53778
1604876400000|2020-11-08 23:00:00|6223.6|6222.6|6420.5|6418.5|6554|6551|6214.6|6213.6|77186
1604962800000|2020-11-09 23:00:00|6419|6417|6415.4|6413.4|6445|6444|6331.5|6330.5|75255
1605049200000|2020-11-10 23:00:00|6415.9|6413.9|6478.8|6476.8|6492.3|6489.3|6403.4|6402.4|47566
1605135600000|2020-11-11 23:00:00|6477.3|6475.3|6394.8|6392.8|6478.8|6477.8|6384.3|6381.3|46580
1605222000000|2020-11-12 23:00:00|6395.8|6393.8|6446.9|6442.9|6460.2|6457.2|6377.7|6376.7|34312
1605394800000|2020-11-14 23:00:00|6455.2|6453.2|6468.7|6466.7|6476.2|6474.2|6453.2|6451.2|651
1605481200000|2020-11-15 23:00:00|6468.2|6466.2|6512.3|6510.3|6521.8|6518.8|6443.8|6440.8|42130
1605567600000|2020-11-16 23:00:00|6510.8|6508.8|6507.8|6505.8|6529.8|6528.8|6471.8|6468.8|39478
1605654000000|2020-11-17 23:00:00|6508.3|6506.3|6521.6|6519.6|6574.1|6571.1|6503.6|6501.6|35750
1605740400000|2020-11-18 23:00:00|6520.6|6518.6|6548.9|6546.9|6572.4|6569.4|6493.1|6492.1|35453
1605826800000|2020-11-19 23:00:00|6548.4|6546.4|6569.4|6565.4|6585.2|6582.2|6532.7|6530.7|29859
1605999600000|2020-11-21 23:00:00|6565.2|6563.2|6556.7|6554.7|6570.7|6568.7|6550.2|6548.2|554
1606086000000|2020-11-22 23:00:00|6557.2|6555.2|6597.2|6595.2|6616.7|6613.7|6557.2|6555.2|32291
1606172400000|2020-11-23 23:00:00|6597.7|6595.7|6703.6|6701.6|6708.9|6704.9|6594.2|6593.2|36065
1606258800000|2020-11-24 23:00:00|6700.6|6698.6|6696.6|6694.6|6712.1|6711.1|6651.6|6648.6|38913
1606345200000|2020-11-25 23:00:00|6694.1|6692.1|6617.7|6615.7|6694.6|6692.6|6615.2|6613.2|24464
1606431600000|2020-11-26 23:00:00|6618.7|6616.7|6644.2|6640.2|6647|6644|6591.2|6590.2|26664
1606604400000|2020-11-28 23:00:00|6631|6629|6628.5|6626.5|6636|6634|6625.5|6623.5|535
1606690800000|2020-11-29 23:00:00|6629.5|6627.5|6533.7|6531.7|6645|6644|6504.2|6502.2|63455
1606777200000|2020-11-30 23:00:00|6534.2|6532.2|6629.1|6627.1|6640.6|6637.6|6511.6|6510.6|48079
1606863600000|2020-12-01 23:00:00|6628.1|6626.1|6620.7|6618.7|6628.1|6626.1|6559.6|6558.6|36884
1606950000000|2020-12-02 23:00:00|6620.2|6618.2|6614.8|6612.8|6644.3|6641.3|6601.8|6600.3|30610
1607036400000|2020-12-03 23:00:00|6615.8|6613.8|6673|6669|6687.8|6683.8|6615.8|6613.8|24316
1607209200000|2020-12-05 23:00:00|6670.3|6668.3|6685.8|6683.8|6685.8|6683.8|6669.8|6667.8|400
1607295600000|2020-12-06 23:00:00|6684.8|6682.8|6671.7|6669.7|6716.7|6715.7|6640.2|6637.2|35086
1607382000000|2020-12-07 23:00:00|6671.2|6669.2|6721.5|6719.5|6726.5|6723|6658.2|6657.2|30272
1607468400000|2020-12-08 23:00:00|6720.5|6718.5|6712.5|6710.5|6747|6746|6674|6671|33358
1607554800000|2020-12-09 23:00:00|6710.5|6708.5|6655.5|6653.5|6715|6714|6641|6638|12932
1607641200000|2020-12-10 23:00:00|6655|6653|6628.4|6624.4|6673|6672|6584|6581|32055
1607814000000|2020-12-12 23:00:00|6640|6638|6648|6646|6648|6646|6622|6620|728
1607900400000|2020-12-13 23:00:00|6649.5|6647.5|6658|6656|6695|6694|6636.5|6634.5|39522
1607986800000|2020-12-14 23:00:00|6655|6653|6686.5|6684.5|6696|6694|6624|6623|31706
1608073200000|2020-12-15 23:00:00|6687.5|6685.5|6704.5|6702.5|6723|6722|6676|6674|19304
1608159600000|2020-12-16 23:00:00|6705.5|6703.5|6746.8|6744.8|6778.3|6775.3|6702.5|6701.5|37543
1608246000000|2020-12-17 23:00:00|6747.8|6745.8|6683.5|6679.5|6752.3|6751.3|6654.9|6650.9|41568
1608418800000|2020-12-19 23:00:00|6671|6669|6668|6666|6673|6671|6658|6656|737
1608505200000|2020-12-20 23:00:00|6666.5|6664.5|6655.9|6653.9|6679.7|6678.7|6566.4|6563.4|49037
1608591600000|2020-12-21 23:00:00|6654.9|6652.9|6635.9|6633.9|6654.9|6652.9|6571.9|6569.9|36657
1608678000000|2020-12-22 23:00:00|6634.9|6632.9|6694.3|6692.3|6698.8|6696.8|6621.3|6620.3|31915
1608764400000|2020-12-23 23:00:00|6693.8|6691.8|6680.9|6676.9|6700.3|6699.3|6646.3|6645.3|9382
1609023600000|2020-12-26 23:00:00|6681.1|6677.1|6681.1|6677.1|6681.1|6677.1|6681.1|6677.1|0
1609110000000|2020-12-27 23:00:00|6667.4|6663.4|6721.7|6719.7|6723.2|6721.2|6663.9|6659.9|742
1609196400000|2020-12-28 23:00:00|6721.2|6719.2|6682|6680|6723.7|6722.7|6655|6652|28441
1609282800000|2020-12-29 23:00:00|6679.5|6677.5|6657.6|6655.6|6692|6689|6626|6625|36121
1609369200000|2020-12-30 23:00:00|6659.1|6657.1|6620.1|6616.1|6676.6|6675.6|6576.1|6572.5|17738
1609628400000|2021-01-02 23:00:00|6621.1|6619.1|6610.6|6608.6|6623.6|6621.6|6605.6|6603.6|891
1609714800000|2021-01-03 23:00:00|6613.6|6611.6|6640.3|6638.3|6711.8|6708.8|6600.6|6599.6|48891
1609801200000|2021-01-04 23:00:00|6639.8|6637.8|6649.8|6647.8|6679.3|6677.3|6622.8|6621.8|38465
1609887600000|2021-01-05 23:00:00|6649.3|6647.3|6705.8|6703.8|6741.8|6738.8|6564.3|6561.3|54575
1609974000000|2021-01-06 23:00:00|6706.3|6704.3|6736.1|6734.1|6751.6|6748.6|6675.8|6674.8|39684
1610060400000|2021-01-07 23:00:00|6735.1|6733.1|6758.3|6754.3|6771.9|6767.9|6709.1|6708.1|32143
1610233200000|2021-01-09 23:00:00|6751.1|6749.1|6741.6|6739.6|6751.1|6749.1|6730.1|6728.1|877
1610319600000|2021-01-10 23:00:00|6742.1|6740.1|6701.5|6699.5|6756.1|6755.1|6669|6666|34852
1610406000000|2021-01-11 23:00:00|6700.5|6698.5|6664.9|6662.9|6732|6731|6641.9|6638.9|35111
1610492400000|2021-01-12 23:00:00|6665.9|6663.9|6675.9|6673.9|6693.1|6689.9|6649.9|6648.9|28664
1610578800000|2021-01-13 23:00:00|6677.4|6675.4|6723.8|6721.8|6731.3|6728.3|6663.4|6662.4|30212
1610665200000|2021-01-14 23:00:00|6724.3|6722.3|6674.3|6670.3|6750.2|6749.2|6662.2|6659.2|36412
1610838000000|2021-01-16 23:00:00|6671.2|6669.2|6682.2|6680.2|6687.2|6685.2|6650.7|6648.7|857
1610924400000|2021-01-17 23:00:00|6682.7|6680.7|6702.2|6700.2|6704.7|6702.7|6644.7|6643.7|23461
1611010800000|2021-01-18 23:00:00|6702.7|6700.7|6750.2|6748.2|6754.2|6751.2|6699.7|6698.2|30317
1611097200000|2021-01-19 23:00:00|6749.7|6747.7|6827.7|6825.7|6831.7|6829.7|6748.2|6746.7|31670
1611183600000|2021-01-20 23:00:00|6826.7|6824.7|6814.2|6812.2|6837.7|6835.7|6798.2|6797.2|28890
1611270000000|2021-01-21 23:00:00|6813.7|6811.7|6805.8|6801.8|6817.2|6816.2|6762.2|6759.2|27466
1611442800000|2021-01-23 23:00:00|6800.7|6798.7|6804.2|6802.2|6807.7|6805.7|6795.7|6793.7|311
1611529200000|2021-01-24 23:00:00|6804.7|6802.7|6818.4|6814.4|6836.7|6832.7|6758.4|6755.4|26348
1611615600000|2021-01-25 23:00:00|6818.1|6814.1|6810.5|6808.5|6835.5|6832.5|6789.5|6786.5|9561
1611702000000|2021-01-26 23:00:00|6810|6808|6687.5|6685.5|6816.5|6815.5|6648.7|6644.7|41465
1611788400000|2021-01-27 23:00:00|6689.5|6687.5|6721.5|6719.5|6752|6749|6591|6590|62533
1611874800000|2021-01-28 23:00:00|6721|6719|6564.6|6560.6|6730.5|6729.5|6542.5|6539.5|57484
1612047600000|2021-01-30 23:00:00|6579.5|6577.5|6572.5|6570.5|6582.5|6580.5|6569.5|6567.5|1213
1612134000000|2021-01-31 23:00:00|6571.5|6569.5|6707|6705|6710.5|6707.5|6511|6510|59263
1612220400000|2021-02-01 23:00:00|6706|6704|6810.2|6808.2|6824.6|6820.6|6696.5|6695.5|43029
1612306800000|2021-02-02 23:00:00|6811.2|6809.2|6833.6|6831.6|6861.1|6858.1|6796.1|6795.1|43532
1612393200000|2021-02-03 23:00:00|6831.1|6829.1|6838|6836|6839.4|6837|6755.5|6754.5|32404
1612479600000|2021-02-04 23:00:00|6837.5|6835.5|6843.7|6839.7|6872.6|6869.6|6814.6|6813.6|27594
1612652400000|2021-02-06 23:00:00|6839.1|6837.1|6837.6|6835.6|6839.1|6837.1|6821.1|6819.1|488
1612738800000|2021-02-07 23:00:00|6838.6|6836.6|6874.6|6872.6|6902.6|6901.6|6838.6|6836.6|27725
1612825200000|2021-02-08 23:00:00|6873.1|6871.1|6840.8|6838.8|6887.6|6886.6|6804.3|6801.3|31725
1612911600000|2021-02-09 23:00:00|6838.8|6836.8|6843.3|6841.3|6870.3|6868.8|6806.8|6803.8|26322
1612998000000|2021-02-10 23:00:00|6842.3|6840.3|6834.2|6832.2|6873.8|6872.8|6827.2|6824.2|23141
1613084400000|2021-02-11 23:00:00|6834.7|6832.7|6843.7|6839.7|6851.7|6850.7|6794.5|6791.5|21911
1613257200000|2021-02-13 23:00:00|6834|6832|6842|6840|6844.5|6842.5|6823.5|6821.5|408
1613343600000|2021-02-14 23:00:00|6840|6838|6896.8|6894.8|6898.3|6896.3|6840|6838|27043
1613430000000|2021-02-15 23:00:00|6895.8|6893.8|6909.5|6907.5|6924.6|6920.6|6871.8|6870.8|39724
1613516400000|2021-02-16 23:00:00|6907|6905|6886|6884|6917|6916|6832|6829|38567
1613602800000|2021-02-17 23:00:00|6884.5|6882.5|6860.7|6858.7|6902.5|6901.5|6840.9|6837.9|34952
1613689200000|2021-02-18 23:00:00|6860.2|6858.2|6773|6769|6872.2|6871.2|6761.7|6758.7|46297
1613862000000|2021-02-20 23:00:00|6776.7|6774.7|6787.2|6785.2|6792.2|6790.2|6771.7|6769.7|721
1613948400000|2021-02-21 23:00:00|6786.7|6784.7|6772.7|6770.7|6810.7|6809.7|6731.7|6728.7|45855
1614034800000|2021-02-22 23:00:00|6773.7|6771.7|6818|6816|6839.9|6836.4|6760.2|6757.4|42693
1614121200000|2021-02-23 23:00:00|6817.5|6815.5|6823.8|6821.8|6836.3|6834.3|6751.8|6748.8|46135
1614207600000|2021-02-24 23:00:00|6824.3|6822.3|6733.1|6731.1|6864.5|6863.5|6730.1|6727.1|39003
1614294000000|2021-02-25 23:00:00|6732.6|6730.6|6693.7|6689.7|6744.1|6743.1|6649.1|6645.1|78238
1614466800000|2021-02-27 23:00:00|6716.1|6714.1|6717.6|6715.6|6732.6|6730.6|6715.6|6713.6|791
1614553200000|2021-02-28 23:00:00|6718.1|6716.1|6846.2|6844.2|6859.9|6856.7|6696.1|6695.1|66006
1614639600000|2021-03-01 23:00:00|6845.2|6843.2|6777.8|6775.8|6863.7|6862.7|6741.3|6738.3|49735
1614726000000|2021-03-02 23:00:00|6776.8|6774.8|6755|6753|6820.5|6819.5|6741.5|6739.5|34461
1614812400000|2021-03-03 23:00:00|6754.5|6752.5|6735.7|6733.7|6808.2|6805.2|6707.5|6706.5|57631
1614898800000|2021-03-04 23:00:00|6736.7|6734.7|6805.8|6801.8|6813.5|6810.5|6658.2|6657.2|57416
1615071600000|2021-03-06 23:00:00|6803|6801|6823.5|6821.5|6823.5|6821.5|6803|6801|604
1615158000000|2021-03-07 23:00:00|6824|6822|6796.6|6794.6|6839.5|6838.5|6732.1|6729.6|59238
1615244400000|2021-03-08 23:00:00|6794.6|6792.6|6810.6|6808.6|6818.6|6816.6|6749.1|6748.1|44373
1615330800000|2021-03-09 23:00:00|6809.6|6807.6|6760.6|6758.6|6811.1|6810.1|6703.1|6700.1|45178
1615417200000|2021-03-10 23:00:00|6759.6|6757.6|6754.7|6752.7|6764.7|6761.7|6646.8|6645.8|48618
1615503600000|2021-03-11 23:00:00|6753.7|6751.7|6769.7|6765.7|6784.7|6783.7|6725.5|6722.5|34756
1615676400000|2021-03-13 23:00:00|6782.9|6778.9|6764.5|6762.5|6784|6780|6758|6756|748
1615762800000|2021-03-14 23:00:00|6764|6762|6792.7|6790.7|6809.3|6805.7|6726.5|6725.5|33696
1615849200000|2021-03-15 23:00:00|6793.7|6791.7|6808.1|6806.1|6863.2|6862.2|6775.7|6774.7|33385
1615935600000|2021-03-16 23:00:00|6808.6|6806.6|6789|6787|6822.1|6821.1|6759.1|6758.1|21872
1616022000000|2021-03-17 23:00:00|6789.5|6787.5|6693.5|6691.5|6807|6806|6691|6689|48422
1616108400000|2021-03-18 23:00:00|6694|6692|6691.7|6687.7|6735|6734|6662|6661|44201
1616281200000|2021-03-20 23:00:00|6679.7|6675.7|6691.4|6689.4|6692.4|6690.4|6672.4|6670.4|475
1616367600000|2021-03-21 23:00:00|6692.4|6690.4|6745.4|6743.4|6761.1|6760.1|6682.9|6681.9|37184
1616454000000|2021-03-22 23:00:00|6746.4|6744.4|6746.3|6744.3|6782.8|6781.8|6728.8|6725.8|31979
1616540400000|2021-03-23 23:00:00|6745.3|6743.3|6768.7|6766.7|6801.2|6798.2|6726.8|6725.8|39563
1616626800000|2021-03-24 23:00:00|6767.7|6765.7|6805.1|6803.1|6807.1|6805.1|6739.6|6736.6|36663
1616713200000|2021-03-25 23:00:00|6806.1|6804.1|6854.9|6850.9|6874.9|6871|6801.6|6800.6|28468
1616886000000|2021-03-27 23:00:00|6852.7|6848.7|6859|6857|6872|6870|6848.5|6844.5|1197
1616972400000|2021-03-28 23:00:00|6860|6858|6828.1|6824.1|6860|6858|6777.5|6773.5|35863
1617055200000|2021-03-29 22:00:00|6827.7|6823.7|6784.7|6780.7|6837.8|6835.8|6722.7|6720.7|46014
1617141600000|2021-03-30 22:00:00|6784.3|6780.3|6815.8|6811.8|6860.1|6859.1|6767.2|6766.1|63439
1617228000000|2021-03-31 22:00:00|6817.1|6813.1|6892.2|6888.2|6895.1|6891.1|6774.1|6773.1|33177
1617314400000|2021-04-01 22:00:00|6893.1|6889.1|6911.2|6907.2|6925.2|6921.2|6888.8|6884.8|0
1617573600000|2021-04-04 22:00:00|6910|6906|6944.7|6940.7|6948.4|6944.4|6901.2|6897.2|0
1617660000000|2021-04-05 22:00:00|6945.1|6941.1|6881.2|6877.2|6954.9|6950.9|6864.5|6861.5|42680
1617746400000|2021-04-06 22:00:00|6880.9|6876.9|6955.9|6951.9|6958.9|6955.9|6878.4|6874.4|33527
1617832800000|2021-04-07 22:00:00|6955.7|6951.7|6985.7|6981.7|7010.9|7009.9|6946.9|6943.9|38366
1617919200000|2021-04-08 22:00:00|6985.6|6981.6|6998.3|6995.3|7003.8|7000.8|6956.9|6955.9|28132
1618178400000|2021-04-11 22:00:00|6999.2|6995.2|6979.7|6975.7|7009.1|7005.1|6951.8|6950.8|25156
1618264800000|2021-04-12 22:00:00|6980.1|6976.1|6989.7|6985.7|6996|6995|6952.5|6949.5|28041
1618351200000|2021-04-13 22:00:00|6990|6986|6982.8|6978.8|7025|7024|6967|6964|27061
1618437600000|2021-04-14 22:00:00|6982.7|6978.7|7079.6|7075.6|7090.7|7087.7|6980|6977|34848
1618524000000|2021-04-15 22:00:00|7078.8|7074.8|7090.7|7087.7|7097.7|7094.7|7022.7|7021.7|32163
1618783200000|2021-04-18 22:00:00|7079.9|7075.9|7044.8|7040.8|7090.7|7089.7|7027.7|7024.7|27653
1618869600000|2021-04-19 22:00:00|7045.9|7041.9|6946.2|6942.2|7055.5|7051.5|6921.6|6918.6|35252
1618956000000|2021-04-20 22:00:00|6945.7|6941.7|7022.8|7018.8|7032.1|7029.1|6895.1|6894.1|44673
1619042400000|2021-04-21 22:00:00|7024|7020|7030.8|7026.8|7069.6|7066.6|6984.6|6983.6|34455
1619128800000|2021-04-22 22:00:00|7030.4|7026.4|7051.1|7048.1|7075.6|7072.6|7025.1|7023.1|24145
1619388000000|2021-04-25 22:00:00|7058.1|7054.1|7052.8|7048.8|7069.6|7068.6|7028.7|7025.7|22556
1619474400000|2021-04-26 22:00:00|7053.5|7049.5|7039.8|7035.8|7059.2|7057.2|6999.7|6998.7|30517
1619560800000|2021-04-27 22:00:00|7041.6|7037.6|7080.9|7076.9|7092.7|7089.7|7026.2|7025.2|30790
1619647200000|2021-04-28 22:00:00|7082|7078|7070.1|7066.1|7099.7|7096.7|7043.7|7040.7|26718
1619733600000|2021-04-29 22:00:00|7070.9|7066.9|7018.3|7014.3|7072.1|7068.1|7003.7|7000.7|32983
1619992800000|2021-05-02 22:00:00|7025.5|7021.5|7041.1|7037.1|7061.7|7060.7|7009.2|7006.2|25467
1620079200000|2021-05-03 22:00:00|7042.5|7038.5|7039.7|7035.7|7089.1|7086.1|7008.1|7005.1|33314
1620165600000|2021-05-04 22:00:00|7039.6|7035.6|7103.7|7099.7|7125.7|7122.7|7033.6|7029.6|35475
1620252000000|2021-05-05 22:00:00|7104.9|7100.9|7075|7071|7122.8|7121.8|7037.8|7034.8|37229
1620338400000|2021-05-06 22:00:00|7076.8|7072.8|7080.5|7077.5|7100.7|7099.7|7050.7|7049.7|28336
1620597600000|2021-05-09 22:00:00|7086.1|7082.1|7121.6|7117.6|7174.2|7172.2|7085.2|7082.1|39297
1620684000000|2021-05-10 22:00:00|7120|7116|7046.9|7042.9|7146.7|7145.7|6993.1|6990.1|40537
1620770400000|2021-05-11 22:00:00|7047.1|7043.1|7000.2|6996.2|7092.6|7091.6|6987.9|6984.9|47711
1620856800000|2021-05-12 22:00:00|6999.5|6995.5|7029.8|7025.8|7041.8|7038.8|6905.3|6902.3|41421
1620943200000|2021-05-13 22:00:00|7031.9|7027.9|7052.2|7049.2|7058.7|7056.8|7001.7|6998.7|35585
1621202400000|2021-05-16 22:00:00|7049.5|7045.5|7038.3|7034.3|7066.7|7065.7|6995.8|6992.8|28668
1621288800000|2021-05-17 22:00:00|7037.1|7033.1|6990.8|6986.8|7084.8|7083.8|6983.3|6980.3|32078
1621375200000|2021-05-18 22:00:00|6990.4|6986.4|6939.2|6935.2|7004.2|7000.2|6839|6836|52357
1621461600000|2021-05-19 22:00:00|6937.1|6933.1|7044|7040|7056.5|7053.5|6905.5|6903.5|53440
1621548000000|2021-05-20 22:00:00|7044.1|7040.1|7032.2|7028.2|7064.5|7062.5|7000.5|6999.5|33635
1621807200000|2021-05-23 22:00:00|7018.2|7014.2|7068.6|7064.6|7079.1|7076.1|7010.8|7006.8|25590
1621893600000|2021-05-24 22:00:00|7067.5|7063.5|7088.2|7084.2|7122|7118.5|7060.6|7058.6|29462
1621980000000|2021-05-25 22:00:00|7088.1|7084.1|7095.5|7091.5|7140|7139|7068.1|7065.1|38656
1622066400000|2021-05-26 22:00:00|7095.1|7091.1|7142.5|7138.5|7152.5|7149.5|7082.6|7079.7|37374
1622152800000|2021-05-27 22:00:00|7142.8|7138.8|7183.3|7180.3|7208.8|7205.8|7140.9|7136.9|35346
1622412000000|2021-05-30 22:00:00|7184.7|7180.7|7134.8|7130.8|7210.8|7209.8|7122.3|7119.3|29442
1622498400000|2021-05-31 22:00:00|7135.4|7131.4|7163.6|7159.6|7201.3|7198.3|7115.3|7114.3|33222
1622584800000|2021-06-01 22:00:00|7163.7|7159.7|7235.6|7231.6|7242.3|7239.3|7145.3|7144.3|38497
1622671200000|2021-06-02 22:00:00|7236.9|7232.9|7265.7|7261.7|7285.3|7284.3|7221.3|7218.3|39457
1622757600000|2021-06-03 22:00:00|7265.5|7261.5|7304.1|7300.1|7317.3|7313.3|7244.8|7242.8|37884
1623016800000|2021-06-06 22:00:00|7310.8|7306.8|7286.3|7282.3|7318.6|7316.6|7267.1|7264.1|32607
1623103200000|2021-06-07 22:00:00|7286.6|7282.6|7315.1|7311.1|7331.1|7328.1|7270.1|7269.1|29465
1623189600000|2021-06-08 22:00:00|7315.8|7311.8|7272|7268|7340.1|7339.1|7260.1|7257.1|36616
1623276000000|2021-06-09 22:00:00|7271.9|7267.9|7312.6|7308.6|7331.9|7328.9|7269.6|7267.2|28976
1623362400000|2021-06-10 22:00:00|7312.7|7308.7|7356.5|7353.5|7362|7359|7274.9|7273.9|36346
1623621600000|2021-06-13 22:00:00|7366.5|7362.5|7367.4|7363.4|7376|7373|7350|7346.4|6118
1623708000000|2021-06-14 22:00:00|7367.3|7363.3|7380.3|7376.3|7403|7402|7349.5|7347.5|38307
1623794400000|2021-06-15 22:00:00|7381.1|7377.1|7399.1|7395.1|7422|7419|7371.7|7367.7|20241
1623880800000|2021-06-16 22:00:00|7399.2|7395.2|7405.9|7401.9|7416.5|7413.5|7344|7343|40635
1623967200000|2021-06-17 22:00:00|7406|7402|7268|7265|7410.9|7409.5|7268|7265|52469
1624226400000|2021-06-20 22:00:00|7277.8|7273.8|7338.7|7334.7|7349.2|7346.2|7205.2|7204.2|47413
1624312800000|2021-06-21 22:00:00|7339.9|7335.9|7341.9|7337.9|7365.1|7364.1|7311.2|7309.5|39203
1624399200000|2021-06-22 22:00:00|7340.1|7336.1|7266.3|7262.3|7343.4|7339.4|7254|7251|35075
1624485600000|2021-06-23 22:00:00|7265.6|7261.6|7320.3|7316.3|7328.7|7325.7|7248.2|7247.2|33873
1624572000000|2021-06-24 22:00:00|7320.2|7316.2|7308.2|7305.2|7335.2|7334.2|7288.2|7285.2|31308
1624831200000|2021-06-27 22:00:00|7299.1|7295.1|7277.1|7273.1|7322.7|7320.7|7260.7|7257.7|29719
1624917600000|2021-06-28 22:00:00|7276|7272|7333.6|7329.6|7347|7344|7237|7236|41032
1625004000000|2021-06-29 22:00:00|7334.4|7330.4|7304.4|7300.4|7373|7372|7260.2|7257.2|46591
1625090400000|2021-06-30 22:00:00|7306.3|7302.3|7291.8|7287.8|7319.2|7318.2|7235.4|7232.4|40256
1625176800000|2021-07-01 22:00:00|7290.5|7286.5|7316.5|7313.5|7332.5|7329.5|7274|7273|32300
1625436000000|2021-07-04 22:00:00|7320.7|7316.7|7330.6|7326.6|7341.5|7340.5|7302.5|7299.5|25073
1625522400000|2021-07-05 22:00:00|7330.8|7326.8|7245.8|7241.8|7345.5|7344.5|7216.8|7213.8|40253
1625608800000|2021-07-06 22:00:00|7246.8|7242.8|7344.6|7340.6|7350.6|7347.6|7238.3|7236.3|43258
1625695200000|2021-07-07 22:00:00|7344.8|7340.8|7294.3|7290.3|7380.1|7379.1|7240.6|7237.6|40060
1625781600000|2021-07-08 22:00:00|7294.7|7290.7|7344.6|7341.6|7352.6|7349.6|7214.6|7213.6|51873
1626040800000|2021-07-11 22:00:00|7342.6|7338.6|7354.4|7350.4|7363.4|7360.4|7311.4|7308.4|30583
1626127200000|2021-07-12 22:00:00|7354.8|7350.8|7341.6|7337.6|7380.4|7379.4|7325.1|7323.1|28511
1626213600000|2021-07-13 22:00:00|7342.3|7338.3|7359.9|7355.9|7392|7389|7329.6|7327.6|28217
1626300000000|2021-07-14 22:00:00|7359|7355|7324.5|7320.5|7372.5|7370.5|7307.9|7304.9|36214
1626386400000|2021-07-15 22:00:00|7324.9|7320.9|7322.1|7318.1|7367.1|7364.1|7309.6|7306.6|29033
1626645600000|2021-07-18 22:00:00|7322.2|7318.2|7220.1|7216.1|7322.2|7318.2|7180.5|7177.5|41906
1626732000000|2021-07-19 22:00:00|7220|7216|7301.2|7297.2|7310.2|7307.2|7201|7199|43415
1626818400000|2021-07-20 22:00:00|7300.9|7296.9|7379.3|7375.3|7388|7385|7300.9|7296.9|43300
1626904800000|2021-07-21 22:00:00|7379.9|7375.9|7366.8|7362.8|7398.6|7395.6|7347.5|7346.5|34495
1626991200000|2021-07-22 22:00:00|7367.7|7363.7|7424.5|7421.5|7431|7428|7351.6|7350.6|27871
1627250400000|2021-07-25 22:00:00|7430.6|7426.6|7417.4|7413.4|7431|7427|7377.5|7374.5|27950
1627336800000|2021-07-26 22:00:00|7417.2|7413.2|7399.3|7395.3|7445|7444|7383.5|7380.5|34826
1627423200000|2021-07-27 22:00:00|7399.9|7395.9|7390.8|7386.8|7429.5|7428.5|7362.5|7360.2|35011
1627509600000|2021-07-28 22:00:00|7392.7|7388.7|7425.8|7421.8|7463.7|7460.7|7379|7377|26886
1627596000000|2021-07-29 22:00:00|7426.2|7422.2|7424.5|7421.5|7434.5|7431.7|7380|7378|34376
1627855200000|2021-08-01 22:00:00|7449.2|7445.2|7459.3|7455.3|7508|7507|7430.5|7429|41404
1627941600000|2021-08-02 22:00:00|7460.7|7456.7|7478.3|7474.3|7493.2|7490.2|7449.2|7446.2|33065
1628028000000|2021-08-03 22:00:00|7479|7475|7492.3|7488.3|7513.2|7510.2|7465.2|7463.2|30242
1628114400000|2021-08-04 22:00:00|7492.8|7488.8|7517.7|7513.7|7526.1|7523.2|7485.7|7483.7|27359
1628200800000|2021-08-05 22:00:00|7517|7513|7569.6|7566.6|7571.1|7568.1|7494.1|7493.1|30698
1628460000000|2021-08-08 22:00:00|7567|7563|7553.3|7549.3|7573.4|7569.4|7529.4|7526.5|26771
1628546400000|2021-08-09 22:00:00|7552.5|7548.5|7575.9|7571.9|7582.3|7579.3|7531.8|7530.8|25127
1628632800000|2021-08-10 22:00:00|7576|7572|7589.1|7585.1|7614.8|7613.8|7568.5|7564.5|26601
1628719200000|2021-08-11 22:00:00|7588.8|7584.8|7621.3|7617.3|7629.5|7626.5|7574.5|7573.5|28592
1628805600000|2021-08-12 22:00:00|7621|7617|7625.6|7622.6|7651.6|7648.6|7610.9|7608.9|28813
1629064800000|2021-08-15 22:00:00|7623.8|7619.8|7587.6|7583.6|7628.2|7626.6|7549.6|7546.6|38431
1629151200000|2021-08-16 22:00:00|7587.1|7583.1|7484.1|7480.1|7595.1|7593.6|7445.5|7442.5|50280
1629237600000|2021-08-17 22:00:00|7483.3|7479.3|7457.8|7453.8|7540.5|7539.5|7445.3|7442.3|39202
1629324000000|2021-08-18 22:00:00|7458.1|7454.1|7488.1|7484.1|7503.9|7500.9|7412.9|7409.9|45354
1629410400000|2021-08-19 22:00:00|7490|7486|7498|7495|7519.4|7518.4|7435|7432|35502
1629669600000|2021-08-22 22:00:00|7495.9|7491.9|7517.7|7513.7|7518.4|7515.3|7466.6|7465.6|26924
1629756000000|2021-08-23 22:00:00|7517.1|7513.1|7528.7|7524.7|7538.2|7535.2|7484.2|7481.2|28904
1629842400000|2021-08-24 22:00:00|7527.9|7523.9|7530.3|7526.3|7552.2|7551.2|7514.2|7513.2|29043
1629928800000|2021-08-25 22:00:00|7530.1|7526.1|7487.3|7483.3|7530.5|7528.4|7479.5|7476.5|32413
1630015200000|2021-08-26 22:00:00|7487.7|7483.7|7507.3|7504.3|7517.3|7514.3|7468.5|7467.5|23291
1630274400000|2021-08-29 22:00:00|7504.7|7500.7|7528.9|7524.9|7539.6|7536.6|7476.3|7475.3|32514
1630360800000|2021-08-30 22:00:00|7528.1|7524.1|7503.1|7499.1|7560.7|7559.7|7491.1|7488.1|40627
1630447200000|2021-08-31 22:00:00|7503.8|7499.8|7481.8|7477.8|7529.8|7528.8|7462.6|7461.6|38703
1630533600000|2021-09-01 22:00:00|7482.4|7478.4|7505.8|7501.8|7516.2|7515.2|7437.2|7436.2|47944
1630620000000|2021-09-02 22:00:00|7505.9|7501.9|7490.9|7487.9|7544.2|7543.2|7473.4|7470.4|42623
1630879200000|2021-09-05 22:00:00|7491.8|7487.8|7540.7|7536.7|7549|7546|7439.4|7438.4|40235
1630965600000|2021-09-06 22:00:00|7538.5|7534.5|7509.6|7505.6|7544|7542|7488.5|7487.5|38891
1631052000000|2021-09-07 22:00:00|7510.2|7506.2|7480.2|7476.2|7521.7|7520.7|7470.8|7467.8|39185
1631138400000|2021-09-08 22:00:00|7480.9|7476.9|7398.6|7394.6|7485.8|7481.8|7342.3|7341.2|67532
1631224800000|2021-09-09 22:00:00|7396.4|7392.4|7368.9|7364.9|7433.7|7432.7|7363.8|7360.8|47510
1631484000000|2021-09-12 22:00:00|7376.6|7372.6|7426.3|7422.3|7457|7454|7371.8|7367.8|43425
1631570400000|2021-09-13 22:00:00|7425.5|7421.5|7394.7|7390.7|7447.5|7446.5|7387.5|7386.5|32953
1631656800000|2021-09-14 22:00:00|7395.1|7391.1|7449.9|7445.9|7457|7454|7376.3|7375.3|21481
1631743200000|2021-09-15 22:00:00|7450.7|7446.7|7449.2|7445.2|7492|7491|7424.3|7421.3|45406
1631829600000|2021-09-16 22:00:00|7450.2|7446.2|7330.7|7327.7|7452|7448|7318.7|7315.7|63087
1632088800000|2021-09-19 22:00:00|7340.2|7336.2|7144.3|7140.3|7346.8|7342.8|7097.6|7094.6|60139
1632175200000|2021-09-20 22:00:00|7143.6|7139.6|7257.4|7253.4|7313.1|7310.1|7143.6|7139.6|59118
1632261600000|2021-09-21 22:00:00|7257.1|7253.1|7317.4|7313.4|7340.8|7337.8|7221.1|7219.1|45272
1632348000000|2021-09-22 22:00:00|7317.1|7313.1|7386.9|7382.9|7389.6|7387.4|7315.3|7312.6|39978
1632434400000|2021-09-23 22:00:00|7385.6|7381.6|7329.4|7325.4|7400.4|7396.4|7294.1|7290.1|31166
1632693600000|2021-09-26 22:00:00|7334.8|7330.8|7343.3|7339.3|7416.1|7415.1|7328.1|7325.1|41859
1632780000000|2021-09-27 22:00:00|7344.1|7340.1|7183|7179|7355.4|7351.4|7160.1|7157.1|43127
1632866400000|2021-09-28 22:00:00|7186.8|7182.8|7227.4|7223.4|7252.6|7249.6|7137.6|7136.6|51418
1632952800000|2021-09-29 22:00:00|7229|7225|7214.5|7210.5|7340.2|7338.2|7194.7|7191.7|69211
1633039200000|2021-09-30 22:00:00|7215.4|7211.4|7206.4|7203.4|7230.2|7228.2|7134.4|7131.4|58630
1633298400000|2021-10-03 22:00:00|7216|7212|7202|7198|7302.4|7301.4|7167.4|7165.4|51116
1633384800000|2021-10-04 22:00:00|7202.1|7198.1|7282.3|7278.3|7293.4|7290.4|7194.4|7193.4|42957
1633471200000|2021-10-05 22:00:00|7281.3|7277.3|7235.8|7231.8|7291.3|7287.3|7133.8|7130.8|43919
1633557600000|2021-10-06 22:00:00|7235|7231|7294|7290|7309.3|7306.3|7217.8|7216.8|39660
1633644000000|2021-10-07 22:00:00|7293.8|7289.8|7299|7295|7325.3|7322.3|7257.3|7256.3|36539
1633903200000|2021-10-10 22:00:00|7308.9|7304.9|7265.2|7261.2|7310.2|7307.2|7238.3|7237.3|28361
1633989600000|2021-10-11 22:00:00|7264.2|7260.2|7267.5|7263.5|7326.1|7325.1|7242.1|7239.1|36722
1634076000000|2021-10-12 22:00:00|7268.3|7264.3|7304.2|7300.2|7309.6|7305.6|7248|7245|31598
1634162400000|2021-10-13 22:00:00|7303.5|7299.5|7370.9|7366.9|7376.2|7372.2|7303.1|7299.1|36270
1634248800000|2021-10-14 22:00:00|7370|7366|7387.6|7383.6|7391.6|7388.1|7318.1|7317.1|33233
1634508000000|2021-10-17 22:00:00|7393.9|7389.9|7361.4|7357.4|7396.7|7392.7|7334.2|7331.2|29134
1634594400000|2021-10-18 22:00:00|7360|7356|7413.9|7409.9|7418.1|7414.1|7351.4|7347.4|30520
1634680800000|2021-10-19 22:00:00|7415.8|7411.8|7422.3|7418.3|7447.6|7446.6|7401.1|7398.1|34450
1634767200000|2021-10-20 22:00:00|7423.3|7419.3|7405.7|7401.7|7445.1|7444.1|7387.1|7384.1|31999
1634853600000|2021-10-21 22:00:00|7405.8|7401.8|7428.2|7424.2|7444.5|7441.5|7369.1|7368.1|29046
1635112800000|2021-10-24 22:00:00|7424.5|7420.5|7473.2|7469.2|7481.6|7478.6|7410.5|7409.5|28290
1635199200000|2021-10-25 22:00:00|7474|7470|7443.4|7439.4|7477.9|7473.9|7435.1|7434.1|23087
1635285600000|2021-10-26 22:00:00|7443.9|7439.9|7415|7411|7474.6|7473.6|7403.6|7399.6|28370
1635372000000|2021-10-27 22:00:00|7415.8|7411.8|7440.1|7436.1|7449.2|7445.2|7400.8|7399.8|29627
1635458400000|2021-10-28 22:00:00|7437.5|7433.5|7369.7|7365.7|7444.2|7440.3|7294.3|7290.6|51728
1635721200000|2021-10-31 23:00:00|7385.3|7383.3|7392.2|7390.2|7396.2|7394.2|7318.8|7317.8|45831
1635807600000|2021-11-01 23:00:00|7390.2|7388.2|7382.4|7380.4|7399.4|7396.4|7308.4|7307.4|37266
1635894000000|2021-11-02 23:00:00|7382.9|7380.9|7413.6|7411.6|7435.4|7434.4|7374.4|7373.4|32446
1635980400000|2021-11-03 23:00:00|7413.1|7411.1|7443.4|7441.4|7449.7|7445.9|7401.6|7400.6|28659
1636066800000|2021-11-04 23:00:00|7444.4|7442.4|7457.3|7453.3|7483.3|7480.4|7437.3|7434.3|31861
1636239600000|2021-11-06 23:00:00|7474.3|7472.3|7467.8|7465.8|7478.8|7476.8|7462.3|7460.3|471
1636326000000|2021-11-07 23:00:00|7467.3|7465.3|7450.7|7448.7|7479.3|7478.3|7433.3|7432.3|26716
1636412400000|2021-11-08 23:00:00|7452.7|7450.7|7434.6|7432.6|7470.2|7469.2|7424.1|7422.1|29517
1636498800000|2021-11-09 23:00:00|7437.6|7435.6|7406.3|7404.3|7461.8|7460.1|7398.1|7394.1|33365
1636585200000|2021-11-10 23:00:00|7409.3|7407.3|7415|7413|7430.5|7427.5|7324.8|7323.8|42000
1636671600000|2021-11-11 23:00:00|7415.5|7413.5|7447.9|7443.9|7465.9|7464.9|7412|7411|30610
1636844400000|2021-11-13 23:00:00|7444.1|7442.1|7449.6|7447.6|7460.1|7458.1|7444.1|7442.1|309
1636930800000|2021-11-14 23:00:00|7448.6|7446.6|7447.1|7445.1|7480.1|7478.1|7434.9|7430.9|29548
1637017200000|2021-11-15 23:00:00|7445.6|7443.6|7420.1|7418.1|7452.6|7449.6|7400.1|7399.1|31338
1637103600000|2021-11-16 23:00:00|7420.6|7418.6|7373|7371|7436.1|7435.1|7340.4|7339.4|41579
1637190000000|2021-11-17 23:00:00|7372.5|7370.5|7377|7375|7401.5|7400.5|7340.5|7339.5|32521
1637276400000|2021-11-18 23:00:00|7376.5|7374.5|7361.9|7357.9|7408.5|7406.5|7336.4|7333.4|29517
1637449200000|2021-11-20 23:00:00|7364.4|7362.4|7364.4|7362.4|7367.4|7365.4|7356.4|7354.4|438
1637535600000|2021-11-21 23:00:00|7363.9|7361.9|7349.9|7347.9|7380.9|7377.9|7333.4|7330.9|30106
1637622000000|2021-11-22 23:00:00|7350.4|7348.4|7408.8|7406.8|7420.8|7417.8|7344.9|7343.9|39399
1637708400000|2021-11-23 23:00:00|7407.3|7405.3|7403.9|7401.9|7423.8|7422.8|7356.9|7353.9|35953
1637794800000|2021-11-24 23:00:00|7403.4|7401.4|7399.3|7397.3|7416.3|7414.3|7368.9|7367.9|20968
1637881200000|2021-11-25 23:00:00|7400.3|7398.3|7170.3|7167.3|7402.8|7401.8|7154.8|7151.8|55145
1638054000000|2021-11-27 23:00:00|7191.3|7189.3|7200.8|7198.8|7215.3|7213.3|7185.8|7183.8|1021
1638140400000|2021-11-28 23:00:00|7197.3|7195.3|7278.3|7276.3|7279.8|7278.8|7186.8|7185.8|56784
1638226800000|2021-11-29 23:00:00|7275.8|7273.8|7223.7|7221.7|7335.8|7334.8|7166.2|7163.2|68871
1638313200000|2021-11-30 23:00:00|7223.2|7221.2|7153|7151|7291|7288|7131.5|7129.5|54299
1638399600000|2021-12-01 23:00:00|7153.5|7151.5|7269.9|7267.9|7291.9|7288.9|7152.5|7150.5|44573
1638486000000|2021-12-02 23:00:00|7270.4|7268.4|7247.5|7243.5|7301.8|7298.8|7199.8|7196.8|37743
1638658800000|2021-12-04 23:00:00|7252.3|7250.3|7232.8|7230.8|7252.3|7250.3|7212.8|7210.8|490
1638745200000|2021-12-05 23:00:00|7236.8|7234.8|7310|7308|7330.5|7327.5|7208.5|7207.5|39126
1638831600000|2021-12-06 23:00:00|7311|7309|7378|7376|7400|7397|7270.5|7269.5|39672
1638918000000|2021-12-07 23:00:00|7379.5|7377.5|7391.5|7389.5|7448.5|7447.5|7354.5|7353.5|44105
1639004400000|2021-12-08 23:00:00|7389|7387|7352.5|7350.5|7421.5|7420.5|7352|7350|33789
1639090800000|2021-12-09 23:00:00|7353|7351|7370.7|7366.7|7388.5|7385.5|7336.5|7335.5|30651
1639263600000|2021-12-11 23:00:00|7377.5|7375.5|7374.5|7372.5|7385.5|7383.5|7373|7371|408
1639350000000|2021-12-12 23:00:00|7374|7372|7335.1|7333.1|7421.5|7420.5|7333.6|7331.6|34359
1639436400000|2021-12-13 23:00:00|7335.6|7333.6|7350.9|7348.9|7397.4|7396.4|7315.9|7312.9|27339
1639522800000|2021-12-14 23:00:00|7350.4|7348.4|7345.5|7343.5|7367.9|7366.9|7286.5|7283.5|27544
1639609200000|2021-12-15 23:00:00|7346|7344|7324.5|7322.5|7353.5|7352.5|7281|7280|50903
1639695600000|2021-12-16 23:00:00|7324|7322|7301.5|7297.5|7361|7360|7281.5|7278.1|46923
1639868400000|2021-12-18 23:00:00|7296.5|7294.5|7298|7296|7308|7306|7293.5|7291.5|522
1639954800000|2021-12-19 23:00:00|7297.5|7295.5|7308.1|7306.1|7317.9|7313.9|7249.6|7246.6|40909
1640041200000|2021-12-20 23:00:00|7307.1|7305.1|7375.1|7373.1|7384.6|7381.6|7303.6|7302.6|35593
1640127600000|2021-12-21 23:00:00|7374.1|7372.1|7397.8|7395.8|7420.3|7416.3|7335.4|7334.4|34302
1640214000000|2021-12-22 23:00:00|7397.3|7395.3|7448.4|7446.4|7453.9|7450.9|7380.9|7379.9|23258
1640300400000|2021-12-23 23:00:00|7448.9|7446.9|7427.9|7426.9|7448.9|7447.9|7417.9|7416.9|7483
1640559600000|2021-12-26 23:00:00|7428.8|7424.8|7479.6|7475.6|7490.6|7486.6|7419|7415|0
1640646000000|2021-12-27 23:00:00|7478.4|7474.4|7499.5|7497.5|7537|7535|7463.9|7459.9|1505
1640732400000|2021-12-28 23:00:00|7500|7498|7533.8|7531.8|7541.3|7538.3|7478|7477|34010
1640818800000|2021-12-29 23:00:00|7533.3|7531.3|7525.2|7523.2|7554.7|7551.7|7508.8|7507.8|25587
1640905200000|2021-12-30 23:00:00|7524.7|7523.7|7449.5|7445.5|7525.7|7524.7|7426.7|7425.7|16821
1641164400000|2022-01-02 23:00:00|7467.2|7463.2|7491.4|7489.4|7501.9|7499.9|7439.2|7435.2|945
1641250800000|2022-01-03 23:00:00|7497.4|7495.4|7625.3|7623.3|7657.3|7654.3|7491.9|7490.9|50933
1641337200000|2022-01-04 23:00:00|7625.8|7623.8|7502|7500|7631.3|7630.3|7495|7493|37629
1641423600000|2022-01-05 23:00:00|7503|7501|7440|7438|7514.5|7513.5|7340.5|7339.5|60269
1641510000000|2022-01-06 23:00:00|7440.5|7438.5|7445.3|7441.3|7490.5|7489.5|7401.5|7398.5|38816
1641682800000|2022-01-08 23:00:00|7456|7454|7452|7450|7459|7457|7429|7427|489
1641769200000|2022-01-09 23:00:00|7452.5|7450.5|7409|7407|7456.5|7455.5|7329.5|7326.5|29715
1641855600000|2022-01-10 23:00:00|7408.5|7406.5|7453.4|7451.4|7457.9|7454.9|7375.9|7372.9|32863
1641942000000|2022-01-11 23:00:00|7452.4|7450.4|7458.5|7456.5|7470.4|7469.4|7421|7420|32831
1642028400000|2022-01-12 23:00:00|7453.5|7451.5|7424.3|7422.3|7483.3|7482.3|7411.3|7408.3|32277
1642114800000|2022-01-13 23:00:00|7424.8|7422.8|7424.3|7420.3|7435.3|7434.3|7374.3|7371.3|38102
1642287600000|2022-01-15 23:00:00|7418.8|7416.8|7405.3|7403.3|7419.3|7417.3|7390.8|7388.8|492
1642374000000|2022-01-16 23:00:00|7406.3|7404.3|7424.7|7422.7|7439.7|7436.7|7376.3|7375.3|23685
1642460400000|2022-01-17 23:00:00|7426.7|7424.7|7346.8|7344.8|7442.2|7441.2|7323.8|7320.8|34170
1642546800000|2022-01-18 23:00:00|7347.3|7345.3|7307.9|7305.9|7379.8|7378.8|7297.4|7294.4|52314
1642633200000|2022-01-19 23:00:00|7309.9|7307.9|7270.1|7268.1|7353.1|7350.1|7225.1|7223.1|41475
1642719600000|2022-01-20 23:00:00|7269.1|7267.1|7090|7086|7276.1|7275.1|7087.6|7083.6|61174
1642892400000|2022-01-22 23:00:00|7089.5|7088|7107|7105|7107.5|7105.5|7089.5|7087.5|471
1642978800000|2022-01-23 23:00:00|7108|7106|7091.5|7089.5|7159|7156|6862|6859|78365
1643065200000|2022-01-24 23:00:00|7089.5|7087.5|6970.7|6966.7|7089.5|7087.5|6902.6|6899.6|75983
1643151600000|2022-01-25 23:00:00|6970.2|6966.2|6957.6|6955.6|7118.1|7114.1|6941.1|6939.1|19170
1643238000000|2022-01-26 23:00:00|6961.6|6959.6|6923.2|6921.2|7042.6|7041.6|6750.6|6749.6|87553
1643324400000|2022-01-27 23:00:00|6923.7|6921.7|6980.7|6976.7|7024.2|7022.2|6829.2|6828.2|124460
1643497200000|2022-01-29 23:00:00|6984.7|6982.7|6969.2|6967.2|6995.2|6993.2|6956.7|6954.7|684
1643583600000|2022-01-30 23:00:00|6972.2|6970.2|6990.3|6988.3|7014.8|7010.8|6913.3|6910.3|54907
1643670000000|2022-01-31 23:00:00|6990.8|6988.8|7066.2|7064.2|7077|7073|6942.8|6941.8|46484
1643756400000|2022-02-01 23:00:00|7067.2|7065.2|7057.8|7055.8|7110.7|7109.7|7045.8|7041.8|38810
1643842800000|2022-02-02 23:00:00|7057.3|7055.3|7044.7|7042.7|7078.2|7076.2|6994.7|6991.7|35849
1643929200000|2022-02-03 23:00:00|7042.7|7040.7|7065|7061|7137.8|7134.8|7022.8|7019.8|51689
1644102000000|2022-02-05 23:00:00|7067.3|7065.3|7068.3|7066.3|7074.3|7072.3|7056.8|7054.8|568
1644188400000|2022-02-06 23:00:00|7069.3|7067.3|7099.3|7097.3|7122.8|7121.3|7036.8|7035.8|42227
1644274800000|2022-02-07 23:00:00|7099.8|7097.8|7225.2|7223.2|7226.7|7224.7|7096.8|7095.8|48863
1644361200000|2022-02-08 23:00:00|7224.7|7222.7|7303.7|7301.7|7307.2|7305.2|7179.2|7178.2|58693
1644447600000|2022-02-09 23:00:00|7302.2|7300.2|7228.3|7226.3|7337.2|7336.2|7213.3|7209.9|49246
1644534000000|2022-02-10 23:00:00|7227.3|7225.3|7180.2|7176.2|7253.3|7252.3|7154.5|7151.5|43121
1644706800000|2022-02-12 23:00:00|7165.5|7163.5|7182.5|7180.5|7195|7193|7165.5|7163.5|1017
1644793200000|2022-02-13 23:00:00|7182|7180|7202.5|7200.5|7258|7257|7128.5|7125.5|57336
1644879600000|2022-02-14 23:00:00|7200.5|7198.5|7257.1|7255.1|7271.6|7269.6|7166.6|7164.6|41898
1644966000000|2022-02-15 23:00:00|7256.6|7254.6|7306.9|7304.9|7306.9|7304.9|7199.1|7198.1|44450
1645052400000|2022-02-16 23:00:00|7307.9|7305.9|7208.9|7206.9|7350.9|7349.9|7205.4|7203.4|48956
1645138800000|2022-02-17 23:00:00|7209.4|7207.4|7178.1|7174.1|7260|7259|7168.5|7165.5|45134
1645311600000|2022-02-19 23:00:00|7161.5|7159.5|7163.5|7161.5|7182|7180|7158.5|7156.5|642
1645398000000|2022-02-20 23:00:00|7164.5|7162.5|7130.9|7128.9|7256.4|7253.4|7116.4|7114.4|38683
1645484400000|2022-02-21 23:00:00|7134.9|7132.9|7137.7|7135.7|7227.7|7224.7|7104.8|7103.8|56475
1645570800000|2022-02-22 23:00:00|7137.2|7135.2|7069.4|7067.4|7198.7|7197.7|7054.4|7051.4|43131
1645657200000|2022-02-23 23:00:00|7068.9|7066.9|7070|7068|7088.4|7087.4|6931|6928|109346
1645743600000|2022-02-24 23:00:00|7067.5|7065.5|7133.1|7129.1|7149.9|7146.5|6944.5|6941.5|59453
1645916400000|2022-02-26 23:00:00|7102|7098|7030.5|7026.5|7110|7106|7023.5|7019.5|2182
1646002800000|2022-02-27 23:00:00|7028|7024|7090.5|7088.5|7136.5|7133.5|6973.5|6972.5|65294
1646089200000|2022-02-28 23:00:00|7090|7088|7033.1|7031.1|7155.1|7154.1|6982.6|6979.6|57344
1646175600000|2022-03-01 23:00:00|7033.6|7031.6|7172.4|7170.4|7191.4|7188.4|7029.1|7027.1|58536
1646262000000|2022-03-02 23:00:00|7171.9|7169.9|7109.7|7107.7|7193.9|7192.9|7067.2|7064.2|50769
1646348400000|2022-03-03 23:00:00|7107.2|7105.2|7118.2|7114.2|7142.6|7139.6|7016.7|7015.7|64869
1646521200000|2022-03-05 23:00:00|7116.1|7114.1|7122.1|7120.1|7139.1|7137.1|7110.1|7108.1|678
1646607600000|2022-03-06 23:00:00|7124.1|7122.1|7013.1|7011.1|7131.6|7130.6|6984.1|6981.1|69500
1646694000000|2022-03-07 23:00:00|7015.1|7013.1|6975.8|6973.8|7063.3|7060.3|6912.8|6909.8|60354
1646780400000|2022-03-08 23:00:00|6976.3|6974.3|7070.5|7068.5|7102|7099|6964.8|6963.8|55519
1646866800000|2022-03-09 23:00:00|7066|7064|7117.8|7115.8|7162.5|7161.5|7056.5|7055.5|60619
1646953200000|2022-03-10 23:00:00|7114.8|7112.8|7081.7|7077.7|7183.6|7180.6|7043.3|7041.3|55723
1647126000000|2022-03-12 23:00:00|7099.3|7095.3|7093.6|7091.6|7112.6|7108.6|7078.6|7076.6|498
1647212400000|2022-03-13 23:00:00|7096.1|7094.1|7095.6|7093.6|7169.1|7166.1|7063.1|7060.1|44360
1647298800000|2022-03-14 23:00:00|7096.6|7094.6|7132.1|7130.1|7150.6|7147.6|7034.1|7031.1|34323
1647385200000|2022-03-15 23:00:00|7132.6|7130.6|7296.4|7294.4|7305.9|7303.9|7120.6|7119.6|22726
1647471600000|2022-03-16 23:00:00|7299.4|7297.4|7267|7265|7308|7304|7227.5|7224.5|38381
1647558000000|2022-03-17 23:00:00|7266|7264|7368.2|7364.2|7372.4|7368.4|7245|7244|56248
1647730800000|2022-03-19 23:00:00|7359.2|7355.2|7344.5|7342.5|7360.5|7356.5|7338.5|7336.5|931
1647817200000|2022-03-20 23:00:00|7344|7342|7348.1|7346.1|7368.6|7365.6|7260.6|7257.5|34738
1647903600000|2022-03-21 23:00:00|7347.6|7346.6|7362.7|7360.7|7386.2|7383.2|7333.8|7331.8|37160
1647990000000|2022-03-22 23:00:00|7363.2|7361.2|7347.8|7345.8|7390.8|7387.8|7321.5|7317.5|33373
1648076400000|2022-03-23 23:00:00|7348.3|7346.3|7406.7|7404.7|7422.4|7418.4|7342.8|7341.8|37012
1648162800000|2022-03-24 23:00:00|7405.7|7403.7|7447|7443|7450.8|7446.8|7385.7|7384.7|29495
1648418400000|2022-03-27 22:00:00|7446.5|7442.5|7440.7|7436.7|7452.7|7448.7|7401.6|7398.6|29641
1648504800000|2022-03-28 22:00:00|7440.5|7436.5|7524.9|7520.9|7540.4|7537.4|7434.6|7431.6|35681
1648591200000|2022-03-29 22:00:00|7525.6|7521.6|7527.6|7523.6|7554.2|7551.2|7502.9|7501.2|37212
1648677600000|2022-03-30 22:00:00|7524.6|7520.6|7479.6|7475.6|7555.5|7554.5|7462.5|7459.5|52438
1648764000000|2022-03-31 22:00:00|7479.8|7475.8|7518.4|7514.4|7524.5|7521.5|7466|7464|34268
1649023200000|2022-04-03 22:00:00|7518.9|7514.9|7552.4|7548.4|7563.5|7560.5|7492.9|7488.9|30851
1649109600000|2022-04-04 22:00:00|7552.3|7548.3|7476.2|7472.2|7571.5|7570.5|7451.2|7448.2|32440
1649196000000|2022-04-05 22:00:00|7475.1|7471.1|7468.8|7464.8|7494|7493|7417.9|7414.9|38552
1649282400000|2022-04-06 22:00:00|7467.8|7463.8|7487.7|7483.7|7503|7500|7429|7426|30137
1649368800000|2022-04-07 22:00:00|7487.1|7483.1|7511.5|7508.5|7533|7530|7457|7456|24565
1649628000000|2022-04-10 22:00:00|7516.8|7512.8|7467.3|7463.3|7523|7522|7461.9|7458.9|32131
1649714400000|2022-04-11 22:00:00|7468.7|7464.7|7453.9|7449.9|7507.4|7504.4|7426.4|7425.4|31574
1649800800000|2022-04-12 22:00:00|7455.7|7451.7|7502.4|7498.4|7510.5|7507.5|7454.7|7450.7|30829
1649887200000|2022-04-13 22:00:00|7501.6|7497.6|7505.3|7501.3|7553.5|7550.5|7488|7486|29559
1650232800000|2022-04-17 22:00:00|7486.9|7482.9|7519.1|7515.1|7534.9|7530.9|7472.8|7468.8|0
1650319200000|2022-04-18 22:00:00|7517.1|7513.1|7615.4|7611.4|7628.7|7625.7|7515.2|7511.2|39753
1650405600000|2022-04-19 22:00:00|7616.1|7612.1|7597.3|7593.3|7624.3|7622.2|7561.6|7559.1|41215
1650492000000|2022-04-20 22:00:00|7595.8|7591.8|7533.9|7529.9|7623.4|7620.4|7517.9|7514.9|39865
1650578400000|2022-04-21 22:00:00|7535.6|7531.6|7352.4|7349.4|7542|7538|7349.4|7346.4|45129
1650837600000|2022-04-24 22:00:00|7359.9|7355.9|7319.3|7315.3|7378.3|7374.3|7218.5|7215.5|19383
1650924000000|2022-04-25 22:00:00|7319.5|7315.5|7211.7|7207.7|7343.1|7342.1|7190.6|7187.6|56009
1651010400000|2022-04-26 22:00:00|7212.8|7208.8|7313.5|7309.5|7320.3|7317.3|7210.9|7206.9|55257
1651096800000|2022-04-27 22:00:00|7317.7|7313.7|7403.2|7399.2|7437.3|7434.3|7304.3|7300.5|43480
1651183200000|2022-04-28 22:00:00|7397.6|7393.6|7343.3|7339.3|7445.3|7443.3|7328.3|7325.3|47722
1651442400000|2022-05-01 22:00:00|7350.1|7346.1|7327.3|7323.3|7366.1|7363.1|7272.1|7269.1|47984
1651528800000|2022-05-02 22:00:00|7327|7323|7356.6|7352.6|7369.5|7366.5|7291|7288|38125
1651615200000|2022-05-03 22:00:00|7352|7348|7340.1|7336.1|7365.8|7364.3|7240.3|7237.3|33908
1651701600000|2022-05-04 22:00:00|7341.4|7337.4|7241|7237|7370.3|7368.3|7197.3|7194.3|43864
1651788000000|2022-05-05 22:00:00|7238.9|7234.9|7130.8|7127.8|7250.3|7249.3|7088.8|7085.8|63317
1652047200000|2022-05-08 22:00:00|7104.8|7100.8|7026.2|7022.2|7157.8|7156.8|7005.9|7002.9|57291
1652133600000|2022-05-09 22:00:00|7029.1|7025.1|7037.7|7034.7|7095.7|7092.7|6934.4|6933.4|67225
1652220000000|2022-05-10 22:00:00|7028.7|7024.7|7021.7|7017.7|7107.3|7104.3|6988.2|6987.2|54059
1652306400000|2022-05-11 22:00:00|7020.8|7016.8|6933.2|6929.2|7029.8|7028.8|6883.3|6880.3|66335
1652392800000|2022-05-12 22:00:00|6935.2|6931.2|7116|7113|7123.5|7120.5|6934.3|6930.3|54289
1652652000000|2022-05-15 22:00:00|7120.8|7116.8|7111.6|7107.6|7157.2|7154.2|7075.7|7072.7|42910
1652738400000|2022-05-16 22:00:00|7113.7|7109.7|7188.1|7184.1|7190.7|7187.7|7096.2|7095.2|35555
1652824800000|2022-05-17 22:00:00|7188.5|7184.5|7050.2|7046.2|7200.7|7199.7|7036.5|7033.5|44648
1652911200000|2022-05-18 22:00:00|7051.4|7047.4|7052.6|7048.6|7089|7086|6990.5|6987.5|51901
1652997600000|2022-05-19 22:00:00|7054.2|7050.2|7134.2|7131.2|7175.7|7172.7|7053.1|7049.1|42686
1653256800000|2022-05-22 22:00:00|7187|7183|7146.4|7142.4|7194.7|7193.7|7113|7110|36431
1653343200000|2022-05-23 22:00:00|7136.1|7132.1|7137.7|7133.7|7167|7166|7087|7084|35074
1653429600000|2022-05-24 22:00:00|7137.4|7133.4|7164|7160|7189|7188|7113.7|7110.7|38168
1653516000000|2022-05-25 22:00:00|7166.1|7162.1|7174.5|7170.5|7194.4|7191.4|7102.9|7100.9|34191
1653602400000|2022-05-26 22:00:00|7172.9|7168.9|7272.9|7269.9|7275.4|7272.4|7158|7157|36334
1653861600000|2022-05-29 22:00:00|7267.8|7263.8|7284.7|7280.7|7301.3|7298.3|7238.5|7237.5|36281
1653948000000|2022-05-30 22:00:00|7280.8|7276.8|7191.2|7187.2|7295.3|7293.3|7174.9|7171.9|56056
1654034400000|2022-05-31 22:00:00|7191.4|7187.4|7183.5|7179.5|7245.7|7242.4|7156.5|7153.5|43518
1654120800000|2022-06-01 22:00:00|7185.3|7181.3|7243.9|7239.9|7253.6|7250.6|7146.6|7145.6|39891
1654207200000|2022-06-02 22:00:00|7244.2|7240.2|7207.5|7204.5|7259.1|7257.1|7187|7184|33931
1654466400000|2022-06-05 22:00:00|7214.5|7210.5|7211.6|7207.6|7240.8|7237.8|7191.8|7190.8|25772
1654552800000|2022-06-06 22:00:00|7211.3|7207.3|7148.8|7144.8|7218.3|7216.3|7076.8|7075.8|48754
1654639200000|2022-06-07 22:00:00|7148|7144|7081.7|7077.7|7165.8|7164.8|7070.2|7067.2|51851
1654725600000|2022-06-08 22:00:00|7080.6|7076.6|6967.7|6963.7|7087.9|7085.2|6958.7|6955.7|48460
1654812000000|2022-06-09 22:00:00|6968.3|6964.3|6814.4|6811.4|6980.2|6978.2|6747.9|6744.9|63143
1655071200000|2022-06-12 22:00:00|6768.6|6764.6|6637.6|6633.6|6781.5|6777.5|6604.4|6601.4|26832
1655157600000|2022-06-13 22:00:00|6638|6634|6642.7|6638.7|6706|6704|6564.5|6563.5|78667
1655244000000|2022-06-14 22:00:00|6644|6640|6635.3|6631.3|6680.7|6679.7|6544.7|6541.7|30880
1655330400000|2022-06-15 22:00:00|6638.4|6634.4|6445.8|6441.8|6698.6|6696.6|6420.6|6417.6|74946
1655416800000|2022-06-16 22:00:00|6446.7|6442.7|6456.2|6453.2|6509.2|6506.2|6409.1|6408.1|66945
1655676000000|2022-06-19 22:00:00|6466.9|6462.9|6498.9|6494.9|6512.5|6509.5|6410.2|6409.2|39245
1655762400000|2022-06-20 22:00:00|6497.7|6493.7|6574.1|6570.1|6584.5|6581.5|6471|6470|45261
1655848800000|2022-06-21 22:00:00|6572.3|6568.3|6530|6526|6575.5|6574.5|6476.7|6473.7|46551
1655935200000|2022-06-22 22:00:00|6531.3|6527.3|6535.1|6531.1|6572|6569|6493|6490|41133
1656021600000|2022-06-23 22:00:00|6533.9|6529.9|6688.9|6685.9|6696.4|6693.4|6508.8|6507.8|45663
1656280800000|2022-06-26 22:00:00|6689|6685|6708.5|6704.5|6749.1|6746.1|6661.9|6660.9|54278
1656367200000|2022-06-27 22:00:00|6710.6|6706.6|6700.4|6696.4|6804.6|6801.6|6693.6|6690.6|47261
1656453600000|2022-06-28 22:00:00|6703.3|6699.3|6702.5|6698.5|6738.8|6735.8|6674.6|6673.6|55480
1656540000000|2022-06-29 22:00:00|6704.3|6700.3|6580.8|6576.8|6706.3|6704.3|6494.7|6491.7|69501
1656626400000|2022-06-30 22:00:00|6581.6|6577.6|6656.5|6653.5|6658.5|6655.5|6532.9|6528.9|58694
1656885600000|2022-07-03 22:00:00|6653.2|6649.2|6640.5|6636.5|6674.5|6673.5|6612|6611|42177
1656972000000|2022-07-04 22:00:00|6641.4|6637.4|6588.5|6584.5|6691.5|6687.5|6514.5|6511.5|45628
1657058400000|2022-07-05 22:00:00|6591.8|6587.8|6635.3|6631.3|6659.5|6658.5|6569.1|6565.1|45772
1657144800000|2022-07-06 22:00:00|6635.9|6631.9|6707|6703|6719.2|6716.2|6596.2|6595.2|40535
1657231200000|2022-07-07 22:00:00|6707.1|6703.1|6701.7|6698.7|6719.7|6718.2|6661.2|6658.2|36482
1657490400000|2022-07-10 22:00:00|6690.9|6686.9|6628.5|6624.5|6706.2|6704.2|6599.5|6595.5|40453
1657576800000|2022-07-11 22:00:00|6627.5|6623.5|6611.5|6607.5|6654.7|6653.7|6591.4|6588.4|33464
1657663200000|2022-07-12 22:00:00|6611.8|6607.8|6620.5|6616.5|6657.4|6654.4|6556.4|6553.4|38126
1657749600000|2022-07-13 22:00:00|6620.3|6616.3|6595.6|6591.6|6663.9|6662.9|6531.4|6528.4|42040
1657836000000|2022-07-14 22:00:00|6597.5|6593.5|6662.4|6659.4|6667.4|6664.4|6535.4|6534.4|43765
1658095200000|2022-07-17 22:00:00|6672.8|6668.8|6670.4|6666.4|6732.9|6729.9|6615.4|6614.4|39263
1658181600000|2022-07-18 22:00:00|6669.1|6665.1|6738.3|6734.3|6741.8|6738.8|6636.8|6633.8|37089
1658268000000|2022-07-19 22:00:00|6737.8|6733.8|6747.6|6743.6|6786.5|6783.7|6722.8|6721.8|45177
1658354400000|2022-07-20 22:00:00|6747|6743|6796.5|6792.5|6810|6807|6739.1|6735.1|48350
1658440800000|2022-07-21 22:00:00|6794.8|6790.8|6798.5|6794.5|6838|6835|6764|6763|38231
1658700000000|2022-07-24 22:00:00|6793.6|6789.6|6806.6|6802.6|6831.2|6828.2|6775.5|6773.5|36710
1658786400000|2022-07-25 22:00:00|6809.3|6805.3|6786.6|6782.6|6830.2|6827.2|6768.2|6765.2|33648
1658872800000|2022-07-26 22:00:00|6786.2|6782.2|6883.8|6879.8|6901.2|6898.2|6784.2|6782.2|46209
1658959200000|2022-07-27 22:00:00|6883.9|6879.9|6963.9|6959.9|6972.2|6969.2|6847.7|6846.7|46728
1659045600000|2022-07-28 22:00:00|6961|6957|7020.7|7016.7|7029.2|7026.2|6948.2|6945|57175
1659304800000|2022-07-31 22:00:00|7012.6|7008.6|6991.2|6987.2|7032.2|7029.2|6960.2|6959.2|51033
1659391200000|2022-08-01 22:00:00|6990.9|6986.9|7017.5|7013.5|7047.8|7044.8|6956.2|6955.2|46173
1659477600000|2022-08-02 22:00:00|7017.9|7013.9|7020.2|7016.2|7033.8|7030.8|6926.8|6925.8|48575
1659564000000|2022-08-03 22:00:00|7020.7|7016.7|7004.1|7000.1|7033.1|7031.8|6984.6|6982.6|40250
1659650400000|2022-08-04 22:00:00|7002.8|6998.8|7017.6|7014.6|7028.6|7026.6|6981.1|6978.6|40765
1659909600000|2022-08-07 22:00:00|7016.1|7012.1|7026.6|7022.6|7059.6|7056.6|6994.6|6993.6|33540
1659996000000|2022-08-08 22:00:00|7023.5|7019.5|6998.8|6994.8|7046.5|7042.6|6988.8|6985.8|33377
1660082400000|2022-08-09 22:00:00|6999.1|6995.1|7047.8|7043.8|7058.5|7055.5|6972.6|6968.6|38383
1660168800000|2022-08-10 22:00:00|7048.1|7044.1|7049.9|7045.9|7085.9|7082.9|7038.5|7037.5|41093
1660255200000|2022-08-11 22:00:00|7050.1|7046.1|7077.1|7073.1|7083.6|7080.6|7014.9|7013.9|38078
1660514400000|2022-08-14 22:00:00|7072.7|7068.7|7096.9|7092.9|7107|7104|7049|7046|33214
1660600800000|2022-08-15 22:00:00|7096.8|7092.8|7106.8|7102.8|7138|7137|7080.8|7077.8|38517
1660687200000|2022-08-16 22:00:00|7106.5|7102.5|7104.9|7100.9|7135.6|7133.8|7083.6|7080.6|40865
1660773600000|2022-08-17 22:00:00|7105.1|7101.1|7131.5|7127.5|7139.1|7136.1|7078.1|7077.1|32802
1660860000000|2022-08-18 22:00:00|7131.1|7127.1|7076.9|7073.9|7139.1|7138.1|7063.9|7060.9|32758
1661119200000|2022-08-21 22:00:00|7062.6|7058.6|7000.5|6996.5|7071.8|7070.8|6984.6|6981.6|36523
1661205600000|2022-08-22 22:00:00|7000.7|6996.7|6966.2|6962.2|7021.6|7020.6|6937.2|6933.2|42177
1661292000000|2022-08-23 22:00:00|6965.9|6961.9|7020.5|7016.5|7022.5|7019.5|6964|6960.8|36175
1661378400000|2022-08-24 22:00:00|7020.1|7016.1|7073.5|7069.5|7085.9|7081.9|7007|7006|36664
1661464800000|2022-08-25 22:00:00|7074|7070|7006.7|7003.7|7135.2|7132.2|7004.2|7001.2|40519