820537200000|1996-01-01 23:00:00|1873.36|1873.36|1908.38|1908.38|1910.32|1910.32|1873.14|1873.14|0
820623600000|1996-01-02 23:00:00|1927.78|1927.78|1942.96|1942.96|1945.76|1945.76|1917.39|1917.39|0
820710000000|1996-01-03 23:00:00|1934.18|1934.18|1931.21|1931.21|1952.55|1952.55|1930.93|1930.93|0
820796400000|1996-01-04 23:00:00|1920.48|1920.48|1917.72|1917.72|1931.89|1931.89|1906.88|1906.88|0
821055600000|1996-01-07 23:00:00|1909.18|1909.18|1916.56|1916.56|1933.04|1933.04|1906.79|1906.79|0
821142000000|1996-01-08 23:00:00|1926.92|1926.92|1916.29|1916.29|1931.13|1931.13|1909.74|1909.74|0
821228400000|1996-01-09 23:00:00|1907.21|1907.21|1910.11|1910.11|1924.67|1924.67|1897.34|1897.34|0
821314800000|1996-01-10 23:00:00|1894.04|1894.04|1897.85|1897.85|1907.01|1907.01|1891.05|1891.05|0
821401200000|1996-01-11 23:00:00|1906.84|1906.84|1907.59|1907.59|1915.73|1915.73|1903.09|1903.09|0
821660400000|1996-01-14 23:00:00|1914.04|1914.04|1924.4|1924.4|1929.88|1929.88|1911.9|1911.9|0
821746800000|1996-01-15 23:00:00|1941.17|1941.17|1952.1|1952.1|1952.9|1952.9|1933.13|1933.13|0
821833200000|1996-01-16 23:00:00|1957.09|1957.09|1966|1966|1968.85|1968.85|1943.57|1943.57|0
821919600000|1996-01-17 23:00:00|1957.84|1957.84|1960.06|1960.06|1971.38|1971.38|1954.49|1954.49|0
822006000000|1996-01-18 23:00:00|1965.41|1965.41|1964.28|1964.28|1969.47|1969.47|1955.88|1955.88|0
822265200000|1996-01-21 23:00:00|1960.43|1960.43|1954.42|1954.42|1967.31|1967.31|1952|1952|0
822351600000|1996-01-22 23:00:00|1940.28|1940.28|1934.08|1934.08|1945.26|1945.26|1931.68|1931.68|0
822438000000|1996-01-23 23:00:00|1938.93|1938.93|1945.97|1945.97|1949.49|1949.49|1925.14|1925.14|0
822524400000|1996-01-24 23:00:00|1957.1|1957.1|1950.19|1950.19|1965|1965|1947.74|1947.74|0
822610800000|1996-01-25 23:00:00|1948.94|1948.94|1966.73|1966.73|1970.75|1970.75|1936.45|1936.45|0
822870000000|1996-01-28 23:00:00|1965.29|1965.29|1980.68|1980.68|1983.34|1983.34|1959.53|1959.53|0
822956400000|1996-01-29 23:00:00|1980.87|1980.87|2003.13|2003.13|2004.43|2004.43|1976.35|1976.35|0
823042800000|1996-01-30 23:00:00|2015.22|2015.22|2021.03|2021.03|2021.03|2021.03|2001.1|2001.1|0
823129200000|1996-01-31 23:00:00|2021.06|2021.06|2024.09|2024.09|2032.43|2032.43|2013|2013|0
823215600000|1996-02-01 23:00:00|2015.45|2015.45|2022.21|2022.21|2023.58|2023.58|2007.37|2007.37|0
823474800000|1996-02-04 23:00:00|2007.4|2007.4|1985.59|1985.59|2008.4|2008.4|1980.65|1980.65|0
823561200000|1996-02-05 23:00:00|1989.95|1989.95|1988.47|1988.47|1993.57|1993.57|1975.49|1975.49|0
823647600000|1996-02-06 23:00:00|1997.96|1997.96|1983.29|1983.29|2003.31|2003.31|1982.45|1982.45|0
823734000000|1996-02-07 23:00:00|1987.53|1987.53|1956.16|1956.16|1991.54|1991.54|1952.98|1952.98|0
823820400000|1996-02-08 23:00:00|1953.77|1953.77|1960.65|1960.65|1962.35|1962.35|1939.34|1939.34|0
824079600000|1996-02-11 23:00:00|1953.94|1953.94|1967.67|1967.67|1974.78|1974.78|1949.24|1949.24|0
824166000000|1996-02-12 23:00:00|1977.32|1977.32|1983.33|1983.33|1985.61|1985.61|1969.25|1969.25|0
824252400000|1996-02-13 23:00:00|1971.26|1971.26|1956.38|1956.38|1974.1|1974.1|1956.38|1956.38|0
824338800000|1996-02-14 23:00:00|1955.18|1955.18|1964.21|1964.21|1964.21|1964.21|1949.66|1949.66|0
824425200000|1996-02-15 23:00:00|1958.41|1958.41|1952.5|1952.5|1968.98|1968.98|1945.72|1945.72|0
824684400000|1996-02-18 23:00:00|1941.86|1941.86|1939.74|1939.74|1942.58|1942.58|1930.28|1930.28|0
824770800000|1996-02-19 23:00:00|1947.11|1947.11|1932.36|1932.36|1947.11|1947.11|1914|1914|0
824857200000|1996-02-20 23:00:00|1926.68|1926.68|1936.9|1936.9|1945.86|1945.86|1925.63|1925.63|0
824943600000|1996-02-21 23:00:00|1941.36|1941.36|1953.26|1953.26|1961.54|1961.54|1941.36|1941.36|0
825030000000|1996-02-22 23:00:00|1974.79|1974.79|1976.89|1976.89|1986.75|1986.75|1968.91|1968.91|0
825289200000|1996-02-25 23:00:00|1969.82|1969.82|1960.93|1960.93|1974.6|1974.6|1959.33|1959.33|0
825375600000|1996-02-26 23:00:00|1956.51|1956.51|1974.52|1974.52|1982.22|1982.22|1954.31|1954.31|0
825462000000|1996-02-27 23:00:00|1982.77|1982.77|1996.89|1996.89|2000.74|2000.74|1982.77|1982.77|0
825548400000|1996-02-28 23:00:00|1997.42|1997.42|1990.77|1990.77|2000.38|2000.38|1977.37|1977.37|0
825634800000|1996-02-29 23:00:00|2004.48|2004.48|2017.19|2017.19|2020.87|2020.87|2004.48|2004.48|0
825894000000|1996-03-03 23:00:00|2021.36|2021.36|2015.31|2015.31|2023.38|2023.38|2007.71|2007.71|0
825980400000|1996-03-04 23:00:00|2026.67|2026.67|2001.94|2001.94|2029.38|2029.38|2000.8|2000.8|0
826066800000|1996-03-05 23:00:00|2010.72|2010.72|2005.89|2005.89|2013.66|2013.66|2000.18|2000.18|0
826153200000|1996-03-06 23:00:00|2011.45|2011.45|2008.03|2008.03|2021.01|2021.01|2001.59|2001.59|0
826239600000|1996-03-07 23:00:00|2008.2|2008.2|1975.46|1975.46|2010.08|2010.08|1961.14|1961.14|0
826498800000|1996-03-10 23:00:00|1944.5|1944.5|1948.89|1948.89|1950.84|1950.84|1919.07|1919.07|0
826585200000|1996-03-11 23:00:00|1961.22|1961.22|1932.07|1932.07|1961.43|1961.43|1928.88|1928.88|0
826671600000|1996-03-12 23:00:00|1936.1|1936.1|1944.3|1944.3|1955.91|1955.91|1936.1|1936.1|0
826758000000|1996-03-13 23:00:00|1946.02|1946.02|1962.41|1962.41|1962.41|1962.41|1938.91|1938.91|0
826844400000|1996-03-14 23:00:00|1959.88|1959.88|1950.12|1950.12|1963.64|1963.64|1936.43|1936.43|0
827103600000|1996-03-17 23:00:00|1953.15|1953.15|1965.02|1965.02|1970.67|1970.67|1943.4|1943.4|0
827190000000|1996-03-18 23:00:00|1976.09|1976.09|1967.2|1967.2|1985.41|1985.41|1964.31|1964.31|0
827276400000|1996-03-19 23:00:00|1956.7|1956.7|1969.79|1969.79|1973.38|1973.38|1956.17|1956.17|0
827362800000|1996-03-20 23:00:00|1974.24|1974.24|1976.89|1976.89|1983.23|1983.23|1966.67|1966.67|0
827449200000|1996-03-21 23:00:00|1975.87|1975.87|1974.35|1974.35|1983.82|1983.82|1963.33|1963.33|0
827708400000|1996-03-24 23:00:00|1994.69|1994.69|2003.83|2003.83|2008.21|2008.21|1994.02|1994.02|0
827794800000|1996-03-25 23:00:00|2001.45|2001.45|2007.95|2007.95|2013.25|2013.25|1998.99|1998.99|0
827881200000|1996-03-26 23:00:00|2022.96|2022.96|2030.51|2030.51|2030.51|2030.51|2016.7|2016.7|0
827967600000|1996-03-27 23:00:00|2019.29|2019.29|2019.97|2019.97|2021.62|2021.62|1997.82|1997.82|0
828054000000|1996-03-28 23:00:00|2044.46|2044.46|2044.77|2044.77|2048.17|2048.17|2023.33|2023.33|0
828309600000|1996-03-31 22:00:00|2059.43|2059.43|2055.63|2055.63|2059.43|2059.43|2041.07|2041.07|0
828396000000|1996-04-01 22:00:00|2061.15|2061.15|2070.41|2070.41|2072.66|2072.66|2050.16|2050.16|0
828482400000|1996-04-02 22:00:00|2070.9|2070.9|2064|2064|2070.9|2070.9|2054.43|2054.43|0
828568800000|1996-04-03 22:00:00|2066.01|2066.01|2074.96|2074.96|2078.19|2078.19|2061.81|2061.81|0
829000800000|1996-04-08 22:00:00|2063.53|2063.53|2081.71|2081.71|2088.24|2088.24|2056.95|2056.95|0
829087200000|1996-04-09 22:00:00|2099.24|2099.24|2093.94|2093.94|2100.87|2100.87|2079.31|2079.31|0
829173600000|1996-04-10 22:00:00|2080.45|2080.45|2072.52|2072.52|2084.45|2084.45|2064.71|2064.71|0
829260000000|1996-04-11 22:00:00|2072.79|2072.79|2074.74|2074.74|2075.78|2075.78|2059.35|2059.35|0
829519200000|1996-04-14 22:00:00|2088.46|2088.46|2080.56|2080.56|2093.83|2093.83|2073.48|2073.48|0
829605600000|1996-04-15 22:00:00|2077.6|2077.6|2097.34|2097.34|2098.62|2098.62|2075.37|2075.37|0
829692000000|1996-04-16 22:00:00|2092.58|2092.58|2075.12|2075.12|2099.7|2099.7|2073.91|2073.91|0
829778400000|1996-04-17 22:00:00|2069|2069|2085.96|2085.96|2100.56|2100.56|2068.42|2068.42|0
829864800000|1996-04-18 22:00:00|2087.8|2087.8|2092.45|2092.45|2094.43|2094.43|2077.46|2077.46|0
830124000000|1996-04-21 22:00:00|2101.55|2101.55|2116.54|2116.54|2120.47|2120.47|2099.95|2099.95|0
830210400000|1996-04-22 22:00:00|2115.42|2115.42|2111.98|2111.98|2120.03|2120.03|2107.23|2107.23|0
830296800000|1996-04-23 22:00:00|2122.09|2122.09|2122.1|2122.1|2127.63|2127.63|2117.21|2117.21|0
830383200000|1996-04-24 22:00:00|2118.71|2118.71|2116.35|2116.35|2118.8|2118.8|2108.04|2108.04|0
830469600000|1996-04-25 22:00:00|2127.3|2127.3|2138.36|2138.36|2143.17|2143.17|2127.3|2127.3|0
830728800000|1996-04-28 22:00:00|2132.51|2132.51|2130.78|2130.78|2137.02|2137.02|2122.04|2122.04|0
830815200000|1996-04-29 22:00:00|2126.65|2126.65|2146.79|2146.79|2151.57|2151.57|2124.03|2124.03|0
830988000000|1996-05-01 22:00:00|2154.85|2154.85|2136.8|2136.8|2164.15|2164.15|2134.34|2134.34|0
831074400000|1996-05-02 22:00:00|2110.92|2110.92|2115.38|2115.38|2118.19|2118.19|2090.23|2090.23|0
831333600000|1996-05-05 22:00:00|2100.91|2100.91|2090.42|2090.42|2106.35|2106.35|2088.68|2088.68|0
831420000000|1996-05-06 22:00:00|2098.16|2098.16|2083.74|2083.74|2101.45|2101.45|2080.26|2080.26|0
831592800000|1996-05-08 22:00:00|2088.66|2088.66|2085.41|2085.41|2098.3|2098.3|2076.91|2076.91|0
831679200000|1996-05-09 22:00:00|2085.96|2085.96|2114.8|2114.8|2114.94|2114.94|2074.63|2074.63|0
831938400000|1996-05-12 22:00:00|2111.83|2111.83|2100.85|2100.85|2117.35|2117.35|2098.12|2098.12|0
832024800000|1996-05-13 22:00:00|2111.12|2111.12|2122.08|2122.08|2125.44|2125.44|2109.41|2109.41|0
832111200000|1996-05-14 22:00:00|2119.21|2119.21|2124.64|2124.64|2124.64|2124.64|2111.75|2111.75|0
832284000000|1996-05-16 22:00:00|2113.47|2113.47|2136.91|2136.91|2140.84|2140.84|2113.33|2113.33|0
832543200000|1996-05-19 22:00:00|2137.23|2137.23|2120.59|2120.59|2137.7|2137.7|2115.11|2115.11|0
832629600000|1996-05-20 22:00:00|2126.24|2126.24|2129.71|2129.71|2136.94|2136.94|2117.68|2117.68|0
832716000000|1996-05-21 22:00:00|2119.73|2119.73|2103.49|2103.49|2120.87|2120.87|2098.32|2098.32|0
832802400000|1996-05-22 22:00:00|2109.45|2109.45|2114.45|2114.45|2119.02|2119.02|2104.24|2104.24|0
832888800000|1996-05-23 22:00:00|2118.57|2118.57|2117.65|2117.65|2118.98|2118.98|2111.18|2111.18|0
833234400000|1996-05-27 22:00:00|2126|2126|2132.9|2132.9|2146.41|2146.41|2126|2126|0
833320800000|1996-05-28 22:00:00|2132.78|2132.78|2117.1|2117.1|2141.95|2141.95|2114.13|2114.13|0
833407200000|1996-05-29 22:00:00|2109.47|2109.47|2108.44|2108.44|2111.63|2111.63|2095.62|2095.62|0
833493600000|1996-05-30 22:00:00|2115.46|2115.46|2110.06|2110.06|2123.25|2123.25|2109.35|2109.35|0
833752800000|1996-06-02 22:00:00|2105.43|2105.43|2121.1|2121.1|2121.69|2121.69|2100.48|2100.48|0
833839200000|1996-06-03 22:00:00|2120.57|2120.57|2111|2111|2122.36|2122.36|2110.09|2110.09|0
833925600000|1996-06-04 22:00:00|2112.06|2112.06|2115.35|2115.35|2120.38|2120.38|2110.38|2110.38|0
834012000000|1996-06-05 22:00:00|2120.32|2120.32|2133.22|2133.22|2139.14|2139.14|2119.96|2119.96|0
834098400000|1996-06-06 22:00:00|2134.74|2134.74|2101.99|2101.99|2144.24|2144.24|2095.05|2095.05|0
834357600000|1996-06-09 22:00:00|2112.46|2112.46|2120.84|2120.84|2122.63|2122.63|2111.45|2111.45|0
834444000000|1996-06-10 22:00:00|2114.6|2114.6|2137.5|2137.5|2138.2|2138.2|2108.05|2108.05|0
834530400000|1996-06-11 22:00:00|2132.11|2132.11|2137.29|2137.29|2147.46|2147.46|2128.22|2128.22|0
834616800000|1996-06-12 22:00:00|2131.44|2131.44|2126.2|2126.2|2137.88|2137.88|2121.73|2121.73|0
834703200000|1996-06-13 22:00:00|2124.85|2124.85|2111.78|2111.78|2128.38|2128.38|2103.13|2103.13|0
834962400000|1996-06-16 22:00:00|2116.19|2116.19|2113.04|2113.04|2118.88|2118.88|2110.88|2110.88|0
835048800000|1996-06-17 22:00:00|2101.5|2101.5|2107.94|2107.94|2112.84|2112.84|2096.16|2096.16|0
835135200000|1996-06-18 22:00:00|2100.91|2100.91|2100.7|2100.7|2110.88|2110.88|2096.86|2096.86|0
835221600000|1996-06-19 22:00:00|2090.82|2090.82|2077.08|2077.08|2091.53|2091.53|2073.06|2073.06|0
835308000000|1996-06-20 22:00:00|2079.28|2079.28|2084.18|2084.18|2086.9|2086.9|2077.15|2077.15|0
835567200000|1996-06-23 22:00:00|2092.57|2092.57|2097.63|2097.63|2104.15|2104.15|2092.02|2092.02|0
835653600000|1996-06-24 22:00:00|2098.96|2098.96|2118.43|2118.43|2125.04|2125.04|2098.96|2098.96|0
835740000000|1996-06-25 22:00:00|2115.02|2115.02|2113.28|2113.28|2117.98|2117.98|2109.83|2109.83|0
835826400000|1996-06-26 22:00:00|2111.4|2111.4|2112.85|2112.85|2123.74|2123.74|2105.94|2105.94|0
835912800000|1996-06-27 22:00:00|2117.08|2117.08|2123.7|2123.7|2128.79|2128.79|2115.2|2115.2|0
836172000000|1996-06-30 22:00:00|2110.91|2110.91|2118.75|2118.75|2120.58|2120.58|2110.25|2110.25|0
836258400000|1996-07-01 22:00:00|2121.65|2121.65|2111.8|2111.8|2127.13|2127.13|2109.13|2109.13|0
836344800000|1996-07-02 22:00:00|2110.03|2110.03|2113.98|2113.98|2120.22|2120.22|2107.77|2107.77|0
836431200000|1996-07-03 22:00:00|2116.24|2116.24|2126.81|2126.81|2127.77|2127.77|2116.24|2116.24|0
836517600000|1996-07-04 22:00:00|2125.47|2125.47|2098.79|2098.79|2130.97|2130.97|2088.26|2088.26|0
836776800000|1996-07-07 22:00:00|2085.39|2085.39|2079.06|2079.06|2088.53|2088.53|2065.04|2065.04|0
836863200000|1996-07-08 22:00:00|2076.76|2076.76|2076.57|2076.57|2084.93|2084.93|2072.07|2072.07|0
836949600000|1996-07-09 22:00:00|2084.12|2084.12|2081.85|2081.85|2091.76|2091.76|2081.28|2081.28|0
837036000000|1996-07-10 22:00:00|2091.03|2091.03|2073.66|2073.66|2093.8|2093.8|2070.7|2070.7|0
837122400000|1996-07-11 22:00:00|2067.28|2067.28|2050.55|2050.55|2068.31|2068.31|2047.83|2047.83|0
837381600000|1996-07-14 22:00:00|2053.14|2053.14|2029.51|2029.51|2054.69|2054.69|2027.55|2027.55|0
837468000000|1996-07-15 22:00:00|2001.6|2001.6|1989.51|1989.51|2007.32|2007.32|1975.68|1975.68|0
837554400000|1996-07-16 22:00:00|2006.43|2006.43|1995.11|1995.11|2010.47|2010.47|1989.91|1989.91|0
837640800000|1996-07-17 22:00:00|2007.97|2007.97|2007.26|2007.26|2014.35|2014.35|2001.54|2001.54|0
837727200000|1996-07-18 22:00:00|2021.87|2021.87|1992.83|1992.83|2023.49|2023.49|1991.25|1991.25|0
837986400000|1996-07-21 22:00:00|1993.86|1993.86|1960.33|1960.33|1993.86|1993.86|1956.35|1956.35|0
838072800000|1996-07-22 22:00:00|1968.01|1968.01|1982.23|1982.23|1982.69|1982.69|1965.74|1965.74|0
838159200000|1996-07-23 22:00:00|1961.11|1961.11|1954.1|1954.1|1961.11|1961.11|1939.64|1939.64|0
838245600000|1996-07-24 22:00:00|1975.11|1975.11|1974.67|1974.67|1976.66|1976.66|1953.51|1953.51|0
838332000000|1996-07-25 22:00:00|1978.43|1978.43|1962.86|1962.86|1981.75|1981.75|1959.58|1959.58|0
838591200000|1996-07-28 22:00:00|1971.17|1971.17|1961.1|1961.1|1973.32|1973.32|1955.24|1955.24|0
838677600000|1996-07-29 22:00:00|1953.86|1953.86|1968.49|1968.49|1975.16|1975.16|1944.14|1944.14|0
838764000000|1996-07-30 22:00:00|1974.82|1974.82|1995.89|1995.89|2001.98|2001.98|1970.76|1970.76|0
838850400000|1996-07-31 22:00:00|2002.99|2002.99|2009.9|2009.9|2012.88|2012.88|1989.88|1989.88|0
838936800000|1996-08-01 22:00:00|2021.54|2021.54|2023.41|2023.41|2030.77|2030.77|2010.95|2010.95|0
839196000000|1996-08-04 22:00:00|2023.38|2023.38|2013.19|2013.19|2031.49|2031.49|2009.65|2009.65|0
839282400000|1996-08-05 22:00:00|2006.19|2006.19|1999.34|1999.34|2008.35|2008.35|1990.86|1990.86|0
839368800000|1996-08-06 22:00:00|1998.76|1998.76|1996.74|1996.74|2000.92|2000.92|1985.93|1985.93|0
839455200000|1996-08-07 22:00:00|2001.61|2001.61|1997.42|1997.42|2004.1|2004.1|1991.87|1991.87|0
839541600000|1996-08-08 22:00:00|1989.2|1989.2|1989.54|1989.54|1998.64|1998.64|1980.49|1980.49|0
839800800000|1996-08-11 22:00:00|1982.11|1982.11|1978.17|1978.17|1984.07|1984.07|1970.23|1970.23|0
839887200000|1996-08-12 22:00:00|1982.94|1982.94|1980.57|1980.57|1988.78|1988.78|1974.45|1974.45|0
839973600000|1996-08-13 22:00:00|1978.04|1978.04|1979.52|1979.52|1983.47|1983.47|1973.08|1973.08|0
840405600000|1996-08-18 22:00:00|1991.48|1991.48|1986.21|1986.21|1997.67|1997.67|1983.26|1983.26|0
840492000000|1996-08-19 22:00:00|1993.67|1993.67|2019.26|2019.26|2020.57|2020.57|1992.98|1992.98|0
840578400000|1996-08-20 22:00:00|2013.28|2013.28|2000.64|2000.64|2013.28|2013.28|1994.68|1994.68|0
840664800000|1996-08-21 22:00:00|2002.93|2002.93|2017.76|2017.76|2026.54|2026.54|2001.24|2001.24|0
840751200000|1996-08-22 22:00:00|2022.52|2022.52|2020.82|2020.82|2022.52|2022.52|2008.43|2008.43|0
841010400000|1996-08-25 22:00:00|2018.89|2018.89|2020.42|2020.42|2024.47|2024.47|2012.52|2012.52|0
841096800000|1996-08-26 22:00:00|2014.73|2014.73|2017.99|2017.99|2021.27|2021.27|2012.36|2012.36|0
841183200000|1996-08-27 22:00:00|2015.8|2015.8|2002.9|2002.9|2015.97|2015.97|1995.83|1995.83|0
841269600000|1996-08-28 22:00:00|1995.27|1995.27|1977.56|1977.56|1996.99|1996.99|1973.75|1973.75|0
841356000000|1996-08-29 22:00:00|1968.84|1968.84|1970.61|1970.61|1984.26|1984.26|1962.41|1962.41|0
841615200000|1996-09-01 22:00:00|1972.7|1972.7|1976.98|1976.98|1979.97|1979.97|1968.41|1968.41|0
841701600000|1996-09-02 22:00:00|1972.93|1972.93|1971.43|1971.43|1972.93|1972.93|1949.71|1949.71|0
841788000000|1996-09-03 22:00:00|1979.38|1979.38|1984.77|1984.77|1989.86|1989.86|1978.63|1978.63|0
841874400000|1996-09-04 22:00:00|1987.79|1987.79|1996.23|1996.23|2000.43|2000.43|1987.37|1987.37|0
841960800000|1996-09-05 22:00:00|1987.55|1987.55|2004.75|2004.75|2010.64|2010.64|1976.28|1976.28|0
842220000000|1996-09-08 22:00:00|2009.36|2009.36|2020.3|2020.3|2024.94|2024.94|2008.04|2008.04|0
842306400000|1996-09-09 22:00:00|2030.34|2030.34|2042.12|2042.12|2046.24|2046.24|2030.05|2030.05|0
842392800000|1996-09-10 22:00:00|2038.38|2038.38|2038.06|2038.06|2044|2044|2026.15|2026.15|0
842479200000|1996-09-11 22:00:00|2045.92|2045.92|2065.37|2065.37|2066.66|2066.66|2043.37|2043.37|0
842565600000|1996-09-12 22:00:00|2067.17|2067.17|2080.37|2080.37|2085.54|2085.54|2059.06|2059.06|0
842824800000|1996-09-15 22:00:00|2081.84|2081.84|2086.19|2086.19|2091.54|2091.54|2077.48|2077.48|0
842911200000|1996-09-16 22:00:00|2090.35|2090.35|2080.86|2080.86|2090.71|2090.71|2073.37|2073.37|0
842997600000|1996-09-17 22:00:00|2078.28|2078.28|2072.73|2072.73|2078.93|2078.93|2069.11|2069.11|0
843084000000|1996-09-18 22:00:00|2067.73|2067.73|2082.33|2082.33|2089.79|2089.79|2066.83|2066.83|0
843170400000|1996-09-19 22:00:00|2086|2086|2079.46|2079.46|2088.55|2088.55|2071.17|2071.17|0
843429600000|1996-09-22 22:00:00|2069.42|2069.42|2067.09|2067.09|2079.22|2079.22|2063.27|2063.27|0
843516000000|1996-09-23 22:00:00|2077.63|2077.63|2081.5|2081.5|2085.38|2085.38|2076.53|2076.53|0
843602400000|1996-09-24 22:00:00|2089.72|2089.72|2103.41|2103.41|2109.89|2109.89|2088.84|2088.84|0
843688800000|1996-09-25 22:00:00|2104.52|2104.52|2104.14|2104.14|2111.16|2111.16|2096.49|2096.49|0
843775200000|1996-09-26 22:00:00|2094.37|2094.37|2107.05|2107.05|2111.95|2111.95|2094.37|2094.37|0
844034400000|1996-09-29 22:00:00|2106.31|2106.31|2132.81|2132.81|2133.08|2133.08|2101.95|2101.95|0
844120800000|1996-09-30 22:00:00|2131.46|2131.46|2123.21|2123.21|2131.46|2131.46|2121.43|2121.43|0
844207200000|1996-10-01 22:00:00|2133.22|2133.22|2141.84|2141.84|2148.23|2148.23|2132.27|2132.27|0
844293600000|1996-10-02 22:00:00|2147.74|2147.74|2136.09|2136.09|2147.74|2147.74|2128.59|2128.59|0
844380000000|1996-10-03 22:00:00|2133.42|2133.42|2152.69|2152.69|2155.2|2155.2|2124.46|2124.46|0
844639200000|1996-10-06 22:00:00|2154.8|2154.8|2151.55|2151.55|2160.16|2160.16|2148.38|2148.38|0
844725600000|1996-10-07 22:00:00|2143.22|2143.22|2161.54|2161.54|2163.33|2163.33|2141.61|2141.61|0
844812000000|1996-10-08 22:00:00|2158.29|2158.29|2146.71|2146.71|2166.04|2166.04|2142.06|2142.06|0
844898400000|1996-10-09 22:00:00|2139.33|2139.33|2135.63|2135.63|2143.2|2143.2|2123.78|2123.78|0
844984800000|1996-10-10 22:00:00|2133.6|2133.6|2147.12|2147.12|2148.91|2148.91|2130.37|2130.37|0
845244000000|1996-10-13 22:00:00|2139.55|2139.55|2143.62|2143.62|2144.31|2144.31|2132.36|2132.36|0
845330400000|1996-10-14 22:00:00|2151.74|2151.74|2168.28|2168.28|2176.45|2176.45|2151.74|2151.74|0
845416800000|1996-10-15 22:00:00|2169.68|2169.68|2158.52|2158.52|2171.19|2171.19|2149.23|2149.23|0
845503200000|1996-10-16 22:00:00|2153.1|2153.1|2165.33|2165.33|2165.46|2165.46|2148.57|2148.57|0
845589600000|1996-10-17 22:00:00|2172.88|2172.88|2185.23|2185.23|2187.05|2187.05|2172.75|2172.75|0
845848800000|1996-10-20 22:00:00|2190.76|2190.76|2180.22|2180.22|2190.76|2190.76|2174.93|2174.93|0
845935200000|1996-10-21 22:00:00|2174.49|2174.49|2175.61|2175.61|2179.44|2179.44|2171.47|2171.47|0
846021600000|1996-10-22 22:00:00|2167.18|2167.18|2148.86|2148.86|2169.55|2169.55|2143.48|2143.48|0
846108000000|1996-10-23 22:00:00|2143.91|2143.91|2151.62|2151.62|2154.47|2154.47|2141.82|2141.82|0
846194400000|1996-10-24 22:00:00|2146.28|2146.28|2162.43|2162.43|2168.4|2168.4|2143.79|2143.79|0
846457200000|1996-10-27 23:00:00|2166.48|2166.48|2150.39|2150.39|2166.48|2166.48|2145.23|2145.23|0
846543600000|1996-10-28 23:00:00|2137.35|2137.35|2125.74|2125.74|2137.35|2137.35|2116.79|2116.79|0
846630000000|1996-10-29 23:00:00|2117.56|2117.56|2124.76|2124.76|2140.56|2140.56|2117.56|2117.56|0
846716400000|1996-10-30 23:00:00|2128.4|2128.4|2140.51|2140.51|2143.95|2143.95|2124.02|2124.02|0
847062000000|1996-11-03 23:00:00|2121.58|2121.58|2142.15|2142.15|2146.17|2146.17|2121.58|2121.58|0
847148400000|1996-11-04 23:00:00|2146.77|2146.77|2187.32|2187.32|2188.05|2188.05|2143.93|2143.93|0
847234800000|1996-11-05 23:00:00|2197.08|2197.08|2213.37|2213.37|2218.57|2218.57|2197.08|2197.08|0
847321200000|1996-11-06 23:00:00|2204.81|2204.81|2211.81|2211.81|2212.17|2212.17|2194.17|2194.17|0
847407600000|1996-11-07 23:00:00|2221.01|2221.01|2205.2|2205.2|2223.56|2223.56|2200.73|2200.73|0
847753200000|1996-11-11 23:00:00|2206.57|2206.57|2229.13|2229.13|2229.15|2229.15|2196.67|2196.67|0
847839600000|1996-11-12 23:00:00|2221.43|2221.43|2217.19|2217.19|2224.98|2224.98|2214.6|2214.6|0
847926000000|1996-11-13 23:00:00|2232.83|2232.83|2218.18|2218.18|2233.81|2233.81|2210.59|2210.59|0
848012400000|1996-11-14 23:00:00|2225.71|2225.71|2240.33|2240.33|2250.29|2250.29|2223.16|2223.16|0
848271600000|1996-11-17 23:00:00|2228.43|2228.43|2228.81|2228.81|2235.38|2235.38|2223.81|2223.81|0
848358000000|1996-11-18 23:00:00|2226.3|2226.3|2240.05|2240.05|2240.05|2240.05|2223.28|2223.28|0
848444400000|1996-11-19 23:00:00|2243.44|2243.44|2233.39|2233.39|2243.54|2243.54|2219.66|2219.66|0
848530800000|1996-11-20 23:00:00|2226.59|2226.59|2233.57|2233.57|2243.6|2243.6|2226.59|2226.59|0
848617200000|1996-11-21 23:00:00|2225.85|2225.85|2255.47|2255.47|2255.47|2255.47|2222.05|2222.05|0
848876400000|1996-11-24 23:00:00|2263.62|2263.62|2277.14|2277.14|2282.22|2282.22|2263.47|2263.47|0
848962800000|1996-11-25 23:00:00|2284.79|2284.79|2275.08|2275.08|2284.93|2284.93|2270.71|2270.71|0
849049200000|1996-11-26 23:00:00|2272.83|2272.83|2270.77|2270.77|2279.55|2279.55|2262.02|2262.02|0
849135600000|1996-11-27 23:00:00|2272.54|2272.54|2290.31|2290.31|2295.54|2295.54|2269.62|2269.62|0
849222000000|1996-11-28 23:00:00|2300.25|2300.25|2315.66|2315.66|2327.81|2327.81|2300.25|2300.25|0
849481200000|1996-12-01 23:00:00|2308.04|2308.04|2318.63|2318.63|2324.12|2324.12|2305.34|2305.34|0
849567600000|1996-12-02 23:00:00|2336.28|2336.28|2349.11|2349.11|2358.65|2358.65|2335.17|2335.17|0
849654000000|1996-12-03 23:00:00|2321.62|2321.62|2308.65|2308.65|2324.24|2324.24|2302.95|2302.95|0
849740400000|1996-12-04 23:00:00|2299.91|2299.91|2292.5|2292.5|2318.52|2318.52|2284.96|2284.96|0
849826800000|1996-12-05 23:00:00|2246.52|2246.52|2240.72|2240.72|2246.52|2246.52|2180.44|2180.44|0
850086000000|1996-12-08 23:00:00|2255.94|2255.94|2255.84|2255.84|2264.13|2264.13|2250.29|2250.29|0
850172400000|1996-12-09 23:00:00|2271.42|2271.42|2251.4|2251.4|2271.42|2271.42|2240.51|2240.51|0
850258800000|1996-12-10 23:00:00|2226.76|2226.76|2213.28|2213.28|2238.27|2238.27|2202.51|2202.51|0
850345200000|1996-12-11 23:00:00|2216.64|2216.64|2212.11|2212.11|2231.23|2231.23|2207.18|2207.18|0
850431600000|1996-12-12 23:00:00|2181.99|2181.99|2203.41|2203.41|2205.01|2205.01|2171.57|2171.57|0
850690800000|1996-12-15 23:00:00|2214.74|2214.74|2222.57|2222.57|2230.52|2230.52|2208.44|2208.44|0
850777200000|1996-12-16 23:00:00|2210.85|2210.85|2193.7|2193.7|2220.7|2220.7|2188.85|2188.85|0
850863600000|1996-12-17 23:00:00|2207.76|2207.76|2218.89|2218.89|2224.31|2224.31|2205.05|2205.05|0
850950000000|1996-12-18 23:00:00|2226.41|2226.41|2248.7|2248.7|2250.84|2250.84|2224.23|2224.23|0
851036400000|1996-12-19 23:00:00|2271.01|2271.01|2278.53|2278.53|2288.87|2288.87|2270.64|2270.64|0
851295600000|1996-12-22 23:00:00|2272.14|2272.14|2287.44|2287.44|2287.82|2287.82|2265.48|2265.48|0
851382000000|1996-12-23 23:00:00|2297.87|2297.87|2289.55|2289.55|2297.87|2297.87|2274.92|2274.92|0
851554800000|1996-12-25 23:00:00|2289.9|2289.9|2303.75|2303.75|2310.95|2310.95|2286.49|2286.49|0
851641200000|1996-12-26 23:00:00|2301.48|2301.48|2306.95|2306.95|2312.18|2312.18|2291.37|2291.37|0
851900400000|1996-12-29 23:00:00|2316.59|2316.59|2318.63|2318.63|2321.79|2321.79|2311.26|2311.26|0
851986800000|1996-12-30 23:00:00|2323.87|2323.87|2315.73|2315.73|2328.15|2328.15|2302.09|2302.09|0
852159600000|1997-01-01 23:00:00|2305.87|2305.87|2256.97|2256.97|2305.87|2305.87|2251.53|2251.53|0
852246000000|1997-01-02 23:00:00|2265.56|2265.56|2282.76|2282.76|2285.49|2285.49|2259.48|2259.48|0
852505200000|1997-01-05 23:00:00|2309.93|2309.93|2306.67|2306.67|2309.93|2309.93|2294.82|2294.82|0
852591600000|1997-01-06 23:00:00|2301.39|2301.39|2301.69|2301.69|2315.25|2315.25|2294.01|2294.01|0
852678000000|1997-01-07 23:00:00|2316.23|2316.23|2331.62|2331.62|2333.15|2333.15|2315.58|2315.58|0
852764400000|1997-01-08 23:00:00|2324.63|2324.63|2349.08|2349.08|2350.43|2350.43|2320.61|2320.61|0
852850800000|1997-01-09 23:00:00|2347.88|2347.88|2327.5|2327.5|2347.88|2347.88|2308.68|2308.68|0
853110000000|1997-01-12 23:00:00|2354.52|2354.52|2361.27|2361.27|2371.38|2371.38|2353.89|2353.89|0
853196400000|1997-01-13 23:00:00|2363.7|2363.7|2402.14|2402.14|2403.74|2403.74|2356.44|2356.44|0
853282800000|1997-01-14 23:00:00|2416.15|2416.15|2387.98|2387.98|2418.93|2418.93|2382.37|2382.37|0
853369200000|1997-01-15 23:00:00|2392.86|2392.86|2407.77|2407.77|2414.5|2414.5|2389.36|2389.36|0
853455600000|1997-01-16 23:00:00|2408.6|2408.6|2425.1|2425.1|2426.13|2426.13|2405.41|2405.41|0
853714800000|1997-01-19 23:00:00|2426.82|2426.82|2406.1|2406.1|2438.5|2438.5|2405.07|2405.07|0
853801200000|1997-01-20 23:00:00|2403.66|2403.66|2409.88|2409.88|2412.9|2412.9|2384.77|2384.77|0
853887600000|1997-01-21 23:00:00|2436.62|2436.62|2442.46|2442.46|2450.34|2450.34|2428.19|2428.19|0
853974000000|1997-01-22 23:00:00|2436.81|2436.81|2461.25|2461.25|2463.91|2463.91|2430.36|2430.36|0
854060400000|1997-01-23 23:00:00|2431.61|2431.61|2430.34|2430.34|2442.49|2442.49|2422.8|2422.8|0
854319600000|1997-01-26 23:00:00|2443.1|2443.1|2435.17|2435.17|2449.17|2449.17|2428.16|2428.16|0
854406000000|1997-01-27 23:00:00|2431.72|2431.72|2482.76|2482.76|2484.26|2484.26|2431.72|2431.72|0
854492400000|1997-01-28 23:00:00|2466.49|2466.49|2465.01|2465.01|2470.09|2470.09|2445.48|2445.48|0
854578800000|1997-01-29 23:00:00|2483.59|2483.59|2503.06|2503.06|2505.51|2505.51|2483.59|2483.59|0
854665200000|1997-01-30 23:00:00|2515.48|2515.48|2516.56|2516.56|2521.88|2521.88|2488.2|2488.2|0
854924400000|1997-02-02 23:00:00|2519.72|2519.72|2508.55|2508.55|2520.04|2520.04|2500.08|2500.08|0
855010800000|1997-02-03 23:00:00|2514.44|2514.44|2503.07|2503.07|2519.9|2519.9|2498.84|2498.84|0
855097200000|1997-02-04 23:00:00|2510.6|2510.6|2541.25|2541.25|2544.06|2544.06|2510.6|2510.6|0
855183600000|1997-02-05 23:00:00|2531.24|2531.24|2558.43|2558.43|2558.6|2558.6|2519.98|2519.98|0
855270000000|1997-02-06 23:00:00|2566.48|2566.48|2597.52|2597.52|2598.42|2598.42|2565.03|2565.03|0
855529200000|1997-02-09 23:00:00|2583.32|2583.32|2595.37|2595.37|2615.68|2615.68|2583.01|2583.01|0
855615600000|1997-02-10 23:00:00|2599.73|2599.73|2582.09|2582.09|2599.73|2599.73|2577.38|2577.38|0
855702000000|1997-02-11 23:00:00|2597.57|2597.57|2599.33|2599.33|2614.56|2614.56|2584.12|2584.12|0
855788400000|1997-02-12 23:00:00|2619.84|2619.84|2628.41|2628.41|2631.89|2631.89|2618.55|2618.55|0
855874800000|1997-02-13 23:00:00|2637.47|2637.47|2627.42|2627.42|2643.98|2643.98|2616.94|2616.94|0
856134000000|1997-02-16 23:00:00|2618.26|2618.26|2634.48|2634.48|2634.55|2634.55|2610.67|2610.67|0
856220400000|1997-02-17 23:00:00|2645.78|2645.78|2617.52|2617.52|2658.62|2658.62|2612.95|2612.95|0
856306800000|1997-02-18 23:00:00|2620.72|2620.72|2594.76|2594.76|2622.51|2622.51|2586.62|2586.62|0
856393200000|1997-02-19 23:00:00|2570.02|2570.02|2575.24|2575.24|2583.02|2583.02|2562.06|2562.06|0
856479600000|1997-02-20 23:00:00|2552.55|2552.55|2562.84|2562.84|2575.87|2575.87|2550.81|2550.81|0
856738800000|1997-02-23 23:00:00|2564.6|2564.6|2567.85|2567.85|2574.28|2574.28|2554.6|2554.6|0
856825200000|1997-02-24 23:00:00|2594.22|2594.22|2607.72|2607.72|2617.56|2617.56|2592.64|2592.64|0
856911600000|1997-02-25 23:00:00|2606.3|2606.3|2602.17|2602.17|2621.32|2621.32|2582.28|2582.28|0
856998000000|1997-02-26 23:00:00|2605.42|2605.42|2629.4|2629.4|2636.5|2636.5|2605.42|2605.42|0
857084400000|1997-02-27 23:00:00|2633.23|2633.23|2607.55|2607.55|2633.23|2633.23|2605.33|2605.33|0
857343600000|1997-03-02 23:00:00|2616.92|2616.92|2600.26|2600.26|2624.97|2624.97|2594.47|2594.47|0
857430000000|1997-03-03 23:00:00|2623.51|2623.51|2651.69|2651.69|2653.65|2653.65|2619.92|2619.92|0
857516400000|1997-03-04 23:00:00|2640.38|2640.38|2666.19|2666.19|2676.55|2676.55|2628.2|2628.2|0
857602800000|1997-03-05 23:00:00|2700.43|2700.43|2698.92|2698.92|2711.12|2711.12|2690.78|2690.78|0
857689200000|1997-03-06 23:00:00|2695.56|2695.56|2708.28|2708.28|2718.95|2718.95|2670.35|2670.35|0
857948400000|1997-03-09 23:00:00|2701.35|2701.35|2709.21|2709.21|2724.42|2724.42|2700.3|2700.3|0
858034800000|1997-03-10 23:00:00|2724.47|2724.47|2686.15|2686.15|2736.71|2736.71|2682.89|2682.89|0
858121200000|1997-03-11 23:00:00|2680.91|2680.91|2641.7|2641.7|2680.91|2680.91|2640.63|2640.63|0
858207600000|1997-03-12 23:00:00|2618.45|2618.45|2632.1|2632.1|2639.62|2639.62|2612.31|2612.31|0
858294000000|1997-03-13 23:00:00|2589.79|2589.79|2645.62|2645.62|2648.44|2648.44|2582.12|2582.12|0
858553200000|1997-03-16 23:00:00|2637|2637|2588.38|2588.38|2637|2637|2588.38|2588.38|0
858639600000|1997-03-17 23:00:00|2584.84|2584.84|2573.95|2573.95|2593.99|2593.99|2563.76|2563.76|0
858726000000|1997-03-18 23:00:00|2580.02|2580.02|2596.77|2596.77|2599.22|2599.22|2577.45|2577.45|0
858812400000|1997-03-19 23:00:00|2571|2571|2553.72|2553.72|2580.24|2580.24|2541.49|2541.49|0
858898800000|1997-03-20 23:00:00|2585.88|2585.88|2587.13|2587.13|2609.48|2609.48|2580.79|2580.79|0
859158000000|1997-03-23 23:00:00|2607.84|2607.84|2579.28|2579.28|2609.12|2609.12|2572.31|2572.31|0
859244400000|1997-03-24 23:00:00|2596.33|2596.33|2624.25|2624.25|2625.53|2625.53|2592.21|2592.21|0
859330800000|1997-03-25 23:00:00|2631.79|2631.79|2648.73|2648.73|2655.11|2655.11|2616.2|2616.2|0
859417200000|1997-03-26 23:00:00|2647.09|2647.09|2656.68|2656.68|2687.54|2687.54|2647.09|2647.09|0
859845600000|1997-03-31 22:00:00|2585.12|2585.12|2581.82|2581.82|2592.19|2592.19|2556.15|2556.15|0
859932000000|1997-04-01 22:00:00|2595.26|2595.26|2530.28|2530.28|2602.53|2602.53|2527.65|2527.65|0
860018400000|1997-04-02 22:00:00|2527.84|2527.84|2514.52|2514.52|2533.28|2533.28|2503.16|2503.16|0
860104800000|1997-04-03 22:00:00|2535.9|2535.9|2517.97|2517.97|2541.73|2541.73|2498.72|2498.72|0
860364000000|1997-04-06 22:00:00|2557.05|2557.05|2572.31|2572.31|2589.11|2589.11|2554.83|2554.83|0
860450400000|1997-04-07 22:00:00|2584.39|2584.39|2579|2579|2588.53|2588.53|2570.84|2570.84|0
860536800000|1997-04-08 22:00:00|2613.72|2613.72|2617.55|2617.55|2628.61|2628.61|2610.34|2610.34|0
860623200000|1997-04-09 22:00:00|2605.73|2605.73|2607.97|2607.97|2614.68|2614.68|2593.13|2593.13|0
860709600000|1997-04-10 22:00:00|2609.22|2609.22|2574.56|2574.56|2617.96|2617.96|2569.22|2569.22|0
860968800000|1997-04-13 22:00:00|2539.43|2539.43|2566.13|2566.13|2573.61|2573.61|2528.3|2528.3|0
861055200000|1997-04-14 22:00:00|2591.76|2591.76|2620.63|2620.63|2626.54|2626.54|2572.61|2572.61|0
861141600000|1997-04-15 22:00:00|2626.46|2626.46|2620.97|2620.97|2640.25|2640.25|2602.06|2602.06|0
861228000000|1997-04-16 22:00:00|2637.51|2637.51|2615.18|2615.18|2644.81|2644.81|2600.34|2600.34|0
861314400000|1997-04-17 22:00:00|2584.07|2584.07|2547.56|2547.56|2584.14|2584.14|2540.79|2540.79|0
861573600000|1997-04-20 22:00:00|2516.02|2516.02|2522.67|2522.67|2529.12|2529.12|2507.75|2507.75|0
861660000000|1997-04-21 22:00:00|2538.64|2538.64|2514.67|2514.67|2538.88|2538.88|2487.8|2487.8|0
861746400000|1997-04-22 22:00:00|2541.78|2541.78|2533.64|2533.64|2547.62|2547.62|2528.59|2528.59|0
861832800000|1997-04-23 22:00:00|2552.35|2552.35|2539.83|2539.83|2562.89|2562.89|2527.38|2527.38|0
861919200000|1997-04-24 22:00:00|2527.35|2527.35|2536.26|2536.26|2550.08|2550.08|2526.66|2526.66|0
862178400000|1997-04-27 22:00:00|2545.47|2545.47|2550.25|2550.25|2555.19|2555.19|2535.73|2535.73|0
862264800000|1997-04-28 22:00:00|2571.08|2571.08|2602.86|2602.86|2606.42|2606.42|2556.42|2556.42|0
862351200000|1997-04-29 22:00:00|2641.18|2641.18|2639.46|2639.46|2641.18|2641.18|2603.42|2603.42|0
862524000000|1997-05-01 22:00:00|2646.05|2646.05|2655.31|2655.31|2662.26|2662.26|2634.71|2634.71|0
862783200000|1997-05-04 22:00:00|2652.08|2652.08|2672.84|2672.84|2680.2|2680.2|2650.07|2650.07|0
862869600000|1997-05-05 22:00:00|2682.38|2682.38|2651.93|2651.93|2685.67|2685.67|2640.47|2640.47|0
862956000000|1997-05-06 22:00:00|2655.65|2655.65|2643.31|2643.31|2666.22|2666.22|2632.51|2632.51|0
863128800000|1997-05-08 22:00:00|2624|2624|2633.91|2633.91|2650.96|2650.96|2624|2624|0
863388000000|1997-05-11 22:00:00|2648.74|2648.74|2693.09|2693.09|2695.21|2695.21|2645.44|2645.44|0
863474400000|1997-05-12 22:00:00|2711.47|2711.47|2719.58|2719.58|2732.94|2732.94|2701.8|2701.8|0
863560800000|1997-05-13 22:00:00|2728.89|2728.89|2774.63|2774.63|2781.87|2781.87|2728.89|2728.89|0
863647200000|1997-05-14 22:00:00|2755.17|2755.17|2776.01|2776.01|2784.87|2784.87|2754.68|2754.68|0
863733600000|1997-05-15 22:00:00|2771.69|2771.69|2784.28|2784.28|2804.51|2804.51|2771.69|2771.69|0
864079200000|1997-05-19 22:00:00|2757.73|2757.73|2751.11|2751.11|2762.64|2762.64|2731.17|2731.17|0
864165600000|1997-05-20 22:00:00|2757.03|2757.03|2786.35|2786.35|2800.34|2800.34|2757.03|2757.03|0
864252000000|1997-05-21 22:00:00|2784.58|2784.58|2741.65|2741.65|2788.77|2788.77|2737.25|2737.25|0
864338400000|1997-05-22 22:00:00|2742.01|2742.01|2762.9|2762.9|2771.48|2771.48|2742.01|2742.01|0
864597600000|1997-05-25 22:00:00|2656.87|2656.87|2654.74|2654.74|2695.89|2695.89|2645.68|2645.68|0
864684000000|1997-05-26 22:00:00|2632.97|2632.97|2680.34|2680.34|2681.03|2681.03|2632.97|2632.97|0
864770400000|1997-05-27 22:00:00|2688.83|2688.83|2583.17|2583.17|2688.83|2688.83|2561.23|2561.23|0
864856800000|1997-05-28 22:00:00|2585.44|2585.44|2579.24|2579.24|2627.54|2627.54|2566.97|2566.97|0
864943200000|1997-05-29 22:00:00|2566.58|2566.58|2583.94|2583.94|2585.35|2585.35|2536.08|2536.08|0
865202400000|1997-06-01 22:00:00|2512.62|2512.62|2601.45|2601.45|2645.86|2645.86|2498.75|2498.75|0
865288800000|1997-06-02 22:00:00|2615.38|2615.38|2624.49|2624.49|2635.37|2635.37|2604.38|2604.38|0
865375200000|1997-06-03 22:00:00|2617.05|2617.05|2635.37|2635.37|2644.22|2644.22|2613.25|2613.25|0
865461600000|1997-06-04 22:00:00|2649.63|2649.63|2690.85|2690.85|2724.57|2724.57|2648.91|2648.91|0
865548000000|1997-06-05 22:00:00|2703.43|2703.43|2719.25|2719.25|2725.66|2725.66|2688.38|2688.38|0
865807200000|1997-06-08 22:00:00|2738.2|2738.2|2686.2|2686.2|2749.19|2749.19|2657.07|2657.07|0
865893600000|1997-06-09 22:00:00|2671.24|2671.24|2664.18|2664.18|2679.85|2679.85|2646.96|2646.96|0
865980000000|1997-06-10 22:00:00|2680.7|2680.7|2696.19|2696.19|2706.48|2706.48|2673.6|2673.6|0
866066400000|1997-06-11 22:00:00|2726.5|2726.5|2760.27|2760.27|2760.27|2760.27|2726.5|2726.5|0
866152800000|1997-06-12 22:00:00|2781.89|2781.89|2808.52|2808.52|2811.86|2811.86|2781.84|2781.84|0
866412000000|1997-06-15 22:00:00|2819.95|2819.95|2795.87|2795.87|2825.18|2825.18|2790.65|2790.65|0
866498400000|1997-06-16 22:00:00|2789.08|2789.08|2762.6|2762.6|2811.31|2811.31|2745.83|2745.83|0
866584800000|1997-06-17 22:00:00|2751.26|2751.26|2751.74|2751.74|2753.96|2753.96|2724.52|2724.52|0
866671200000|1997-06-18 22:00:00|2758.86|2758.86|2739.69|2739.69|2790.19|2790.19|2721.03|2721.03|0
866757600000|1997-06-19 22:00:00|2725.96|2725.96|2757.1|2757.1|2770.53|2770.53|2716.05|2716.05|0
867016800000|1997-06-22 22:00:00|2742.93|2742.93|2762.2|2762.2|2765.48|2765.48|2732.39|2732.39|0
867103200000|1997-06-23 22:00:00|2748.53|2748.53|2784.76|2784.76|2795.53|2795.53|2748.43|2748.43|0
867189600000|1997-06-24 22:00:00|2816.69|2816.69|2867.44|2867.44|2873.76|2873.76|2816.69|2816.69|0
867276000000|1997-06-25 22:00:00|2890.24|2890.24|2893.64|2893.64|2900.82|2900.82|2865.34|2865.34|0
867362400000|1997-06-26 22:00:00|2903.18|2903.18|2891.04|2891.04|2903.18|2903.18|2875.26|2875.26|0
867621600000|1997-06-29 22:00:00|2884.51|2884.51|2858.26|2858.26|2896.71|2896.71|2858.26|2858.26|0
867708000000|1997-06-30 22:00:00|2866.1|2866.1|2944.04|2944.04|2944.04|2944.04|2866.04|2866.04|0
867794400000|1997-07-01 22:00:00|2947.56|2947.56|2909.45|2909.45|2986.09|2986.09|2879.63|2879.63|0
867880800000|1997-07-02 22:00:00|2926.46|2926.46|2936.98|2936.98|2949.72|2949.72|2908.44|2908.44|0
867967200000|1997-07-03 22:00:00|2926.5|2926.5|2934.48|2934.48|2946.76|2946.76|2913.24|2913.24|0
868226400000|1997-07-06 22:00:00|2917.74|2917.74|2947.66|2947.66|2955.17|2955.17|2917.74|2917.74|0
868312800000|1997-07-07 22:00:00|2948.73|2948.73|2929.81|2929.81|2952.46|2952.46|2917.31|2917.31|0
868399200000|1997-07-08 22:00:00|2946.54|2946.54|2950.56|2950.56|2978.64|2978.64|2942.15|2942.15|0
868485600000|1997-07-09 22:00:00|2928.46|2928.46|2929.09|2929.09|2954.41|2954.41|2914.89|2914.89|0
868572000000|1997-07-10 22:00:00|2937.55|2937.55|2941.59|2941.59|2946.09|2946.09|2928.38|2928.38|0
868917600000|1997-07-14 22:00:00|2944.29|2944.29|2950.7|2950.7|2965.31|2965.31|2935.52|2935.52|0
869004000000|1997-07-15 22:00:00|2969.77|2969.77|2988.01|2988.01|2998.28|2998.28|2968.63|2968.63|0
869090400000|1997-07-16 22:00:00|3006.05|3006.05|2958.59|2958.59|3006.54|3006.54|2958.53|2958.53|0
869176800000|1997-07-17 22:00:00|2941.88|2941.88|2876.69|2876.69|2941.91|2941.91|2843.41|2843.41|0
869436000000|1997-07-20 22:00:00|2854.11|2854.11|2874.12|2874.12|2879.19|2879.19|2830.68|2830.68|0
869522400000|1997-07-21 22:00:00|2901.74|2901.74|2921.13|2921.13|2923.45|2923.45|2891.22|2891.22|0
869608800000|1997-07-22 22:00:00|2984.55|2984.55|3003.53|3003.53|3026.99|3026.99|2984.31|2984.31|0
869695200000|1997-07-23 22:00:00|3015.05|3015.05|2973.53|2973.53|3024.67|3024.67|2969.13|2969.13|0
869781600000|1997-07-24 22:00:00|3011.05|3011.05|3025.94|3025.94|3030.62|3030.62|2987.46|2987.46|0
870040800000|1997-07-27 22:00:00|3026.35|3026.35|3022.2|3022.2|3044.24|3044.24|3017.91|3017.91|0
870127200000|1997-07-28 22:00:00|3016.36|3016.36|3023.63|3023.63|3042.33|3042.33|3015.15|3015.15|0
870213600000|1997-07-29 22:00:00|3052.64|3052.64|3069.3|3069.3|3075.93|3075.93|3047.18|3047.18|0
870300000000|1997-07-30 22:00:00|3089.64|3089.64|3075.67|3075.67|3107.31|3107.31|3065.17|3065.17|0
870386400000|1997-07-31 22:00:00|3097.19|3097.19|3049.44|3049.44|3097.19|3097.19|3024.06|3024.06|0
870645600000|1997-08-03 22:00:00|3061.21|3061.21|2992.41|2992.41|3061.21|3061.21|2980.6|2980.6|0
870732000000|1997-08-04 22:00:00|3011.91|3011.91|2984.1|2984.1|3017.07|3017.07|2959.75|2959.75|0
870818400000|1997-08-05 22:00:00|2981.76|2981.76|3037.09|3037.09|3043.35|3043.35|2963.25|2963.25|0
870904800000|1997-08-06 22:00:00|3069.54|3069.54|3056.34|3056.34|3077.9|3077.9|3046.4|3046.4|0
870991200000|1997-08-07 22:00:00|3045.86|3045.86|2996.27|2996.27|3045.86|3045.86|2981.1|2981.1|0
871250400000|1997-08-10 22:00:00|2964.49|2964.49|2983.44|2983.44|3004.56|3004.56|2953.63|2953.63|0
871336800000|1997-08-11 22:00:00|3009.91|3009.91|2998.57|2998.57|3012.97|3012.97|2982.94|2982.94|0
871423200000|1997-08-12 22:00:00|2965.45|2965.45|2924.04|2924.04|2982.97|2982.97|2911.97|2911.97|0
871509600000|1997-08-13 22:00:00|2930.44|2930.44|2921.84|2921.84|2933.05|2933.05|2910.05|2910.05|0
871855200000|1997-08-17 22:00:00|2846|2846|2870.13|2870.13|2884.89|2884.89|2822.79|2822.79|0
871941600000|1997-08-18 22:00:00|2914.78|2914.78|2936.16|2936.16|2936.88|2936.88|2888.29|2888.29|0
872028000000|1997-08-19 22:00:00|2976.99|2976.99|2979.27|2979.27|2981.53|2981.53|2958.25|2958.25|0
872114400000|1997-08-20 22:00:00|2987.95|2987.95|2957.23|2957.23|2992.56|2992.56|2950.98|2950.98|0
872200800000|1997-08-21 22:00:00|2925.36|2925.36|2904.23|2904.23|2948.67|2948.67|2877.26|2877.26|0
872460000000|1997-08-24 22:00:00|2935.25|2935.25|2898.57|2898.57|2935.52|2935.52|2876.24|2876.24|0
872546400000|1997-08-25 22:00:00|2902.67|2902.67|2869.26|2869.26|2912.82|2912.82|2836.2|2836.2|0
872632800000|1997-08-26 22:00:00|2847.58|2847.58|2871.7|2871.7|2899.47|2899.47|2838.56|2838.56|0
872719200000|1997-08-27 22:00:00|2895.52|2895.52|2828.41|2828.41|2896.74|2896.74|2809.61|2809.61|0
872805600000|1997-08-28 22:00:00|2797.89|2797.89|2770.49|2770.49|2804.4|2804.4|2764.1|2764.1|0
873064800000|1997-08-31 22:00:00|2796.39|2796.39|2805.84|2805.84|2814.62|2814.62|2781.39|2781.39|0
873151200000|1997-09-01 22:00:00|2830.44|2830.44|2921.15|2921.15|2921.55|2921.55|2817.26|2817.26|0
873237600000|1997-09-02 22:00:00|2955.32|2955.32|2917.92|2917.92|2958.78|2958.78|2898.68|2898.68|0
873324000000|1997-09-03 22:00:00|2876.86|2876.86|2926.99|2926.99|2943.52|2943.52|2876.86|2876.86|0
873410400000|1997-09-04 22:00:00|2931.77|2931.77|2924.51|2924.51|2966.02|2966.02|2918|2918|0
873669600000|1997-09-07 22:00:00|2917.41|2917.41|2940.89|2940.89|2947.29|2947.29|2909.9|2909.9|0
873756000000|1997-09-08 22:00:00|2936.01|2936.01|2919.72|2919.72|2942.98|2942.98|2901.95|2901.95|0
873842400000|1997-09-09 22:00:00|2920.1|2920.1|2874.57|2874.57|2928.08|2928.08|2864.35|2864.35|0
873928800000|1997-09-10 22:00:00|2848.2|2848.2|2843.6|2843.6|2863.46|2863.46|2829.46|2829.46|0
874015200000|1997-09-11 22:00:00|2852.28|2852.28|2834.07|2834.07|2917.32|2917.32|2827.99|2827.99|0
874274400000|1997-09-14 22:00:00|2872.44|2872.44|2898.62|2898.62|2902.38|2902.38|2842.93|2842.93|0
874360800000|1997-09-15 22:00:00|2885.22|2885.22|2940.55|2940.55|2949.19|2949.19|2878.8|2878.8|0
874447200000|1997-09-16 22:00:00|2967.65|2967.65|2944|2944|2976.21|2976.21|2936.2|2936.2|0
874533600000|1997-09-17 22:00:00|2943.51|2943.51|2978.37|2978.37|2990.72|2990.72|2932.05|2932.05|0
874620000000|1997-09-18 22:00:00|2985.08|2985.08|2977.18|2977.18|2997.04|2997.04|2960.55|2960.55|0
874879200000|1997-09-21 22:00:00|2991.06|2991.06|3017.45|3017.45|3025.81|3025.81|2990.18|2990.18|0
874965600000|1997-09-22 22:00:00|2997.16|2997.16|2997.23|2997.23|3014.02|3014.02|2978.34|2978.34|0
875052000000|1997-09-23 22:00:00|2983.89|2983.89|3023.77|3023.77|3027.61|3027.61|2983.89|2983.89|0
875138400000|1997-09-24 22:00:00|3018.61|3018.61|3005.38|3005.38|3027.9|3027.9|3003.44|3003.44|0
875224800000|1997-09-25 22:00:00|2980.32|2980.32|2985.63|2985.63|3004.27|3004.27|2971.97|2971.97|0
875484000000|1997-09-28 22:00:00|2972.86|2972.86|2988.96|2988.96|2995.37|2995.37|2954.06|2954.06|0
875570400000|1997-09-29 22:00:00|3003.64|3003.64|3008.26|3008.26|3020.87|3020.87|3000.97|3000.97|0
875656800000|1997-09-30 22:00:00|2999.12|2999.12|3054.93|3054.93|3062.06|3062.06|2982.02|2982.02|0
875743200000|1997-10-01 22:00:00|3051.71|3051.71|3052.07|3052.07|3073.53|3073.53|3047.74|3047.74|0
875829600000|1997-10-02 22:00:00|3067.47|3067.47|3094.01|3094.01|3114|3114|3060.4|3060.4|0
876088800000|1997-10-05 22:00:00|3074.87|3074.87|3077.98|3077.98|3108.04|3108.04|3069.33|3069.33|0
876175200000|1997-10-06 22:00:00|3078.37|3078.37|3064.42|3064.42|3095.68|3095.68|3030.33|3030.33|0
876261600000|1997-10-07 22:00:00|3080.55|3080.55|3024.08|3024.08|3082.99|3082.99|3007.98|3007.98|0
876348000000|1997-10-08 22:00:00|3002.21|3002.21|2960.65|2960.65|3029.29|3029.29|2927.51|2927.51|0
876434400000|1997-10-09 22:00:00|2945.06|2945.06|2955.11|2955.11|2957.56|2957.56|2906.81|2906.81|0
876693600000|1997-10-12 22:00:00|2969.86|2969.86|3000.98|3000.98|3007.15|3007.15|2969.86|2969.86|0
876780000000|1997-10-13 22:00:00|2994.64|2994.64|3005.54|3005.54|3011.13|3011.13|2975.13|2975.13|0
876866400000|1997-10-14 22:00:00|2976.57|2976.57|2992.16|2992.16|2992.16|2992.16|2956.88|2956.88|0
876952800000|1997-10-15 22:00:00|2960.93|2960.93|2992.87|2992.87|2993.3|2993.3|2955.88|2955.88|0
877039200000|1997-10-16 22:00:00|2954.79|2954.79|2958.02|2958.02|2965|2965|2939.36|2939.36|0
877298400000|1997-10-19 22:00:00|2937.66|2937.66|2946.71|2946.71|2959.28|2959.28|2927.74|2927.74|0
877384800000|1997-10-20 22:00:00|2955.06|2955.06|2989.89|2989.89|2992.42|2992.42|2949.98|2949.98|0
877471200000|1997-10-21 22:00:00|3002.2|3002.2|2958.06|2958.06|3019.04|3019.04|2958.06|2958.06|0
877557600000|1997-10-22 22:00:00|2890.47|2890.47|2856.87|2856.87|2925.3|2925.3|2827.17|2827.17|0
877644000000|1997-10-23 22:00:00|2865.91|2865.91|2849.03|2849.03|2900.81|2900.81|2834.91|2834.91|0
877906800000|1997-10-26 23:00:00|2811.17|2811.17|2769.64|2769.64|2811.17|2811.17|2734.25|2734.25|0
877993200000|1997-10-27 23:00:00|2478.53|2478.53|2651.33|2651.33|2654.09|2654.09|2475.01|2475.01|0
878079600000|1997-10-28 23:00:00|2792.54|2792.54|2818|2818|2818|2818|2728.25|2728.25|0
878166000000|1997-10-29 23:00:00|2754.84|2754.84|2739.47|2739.47|2767.9|2767.9|2681.5|2681.5|0
878252400000|1997-10-30 23:00:00|2775.46|2775.46|2739.3|2739.3|2776.13|2776.13|2715.53|2715.53|0
878511600000|1997-11-02 23:00:00|2746.02|2746.02|2787.96|2787.96|2814.23|2814.23|2746.02|2746.02|0
878598000000|1997-11-03 23:00:00|2773.09|2773.09|2774.9|2774.9|2794.66|2794.66|2764.17|2764.17|0
878684400000|1997-11-04 23:00:00|2810.65|2810.65|2822.42|2822.42|2851.55|2851.55|2806.51|2806.51|0
878770800000|1997-11-05 23:00:00|2773.91|2773.91|2781.82|2781.82|2810.46|2810.46|2771.16|2771.16|0
878857200000|1997-11-06 23:00:00|2733.41|2733.41|2699.71|2699.71|2733.41|2733.41|2674.18|2674.18|0
879289200000|1997-11-11 23:00:00|2688.84|2688.84|2696.6|2696.6|2700.96|2700.96|2649.51|2649.51|0
879375600000|1997-11-12 23:00:00|2691.55|2691.55|2700.66|2700.66|2712.23|2712.23|2681.75|2681.75|0
879462000000|1997-11-13 23:00:00|2735.89|2735.89|2696.04|2696.04|2751.38|2751.38|2691.87|2691.87|0
879721200000|1997-11-16 23:00:00|2772.09|2772.09|2772.99|2772.99|2779.55|2779.55|2760.11|2760.11|0
879807600000|1997-11-17 23:00:00|2787.18|2787.18|2782.61|2782.61|2793.58|2793.58|2762.58|2762.58|0
879894000000|1997-11-18 23:00:00|2752.98|2752.98|2790.56|2790.56|2792.31|2792.31|2752.98|2752.98|0
879980400000|1997-11-19 23:00:00|2801.32|2801.32|2821.19|2821.19|2826.66|2826.66|2800.9|2800.9|0
880066800000|1997-11-20 23:00:00|2846.13|2846.13|2861.7|2861.7|2876.33|2876.33|2837.24|2837.24|0
880326000000|1997-11-23 23:00:00|2837.24|2837.24|2802.48|2802.48|2841.01|2841.01|2788.99|2788.99|0
880412400000|1997-11-24 23:00:00|2799.69|2799.69|2786.26|2786.26|2817.73|2817.73|2784.27|2784.27|0
880498800000|1997-11-25 23:00:00|2813.74|2813.74|2811.65|2811.65|2821.3|2821.3|2800.46|2800.46|0
880585200000|1997-11-26 23:00:00|2836.74|2836.74|2829.01|2829.01|2839.35|2839.35|2825.95|2825.95|0
880671600000|1997-11-27 23:00:00|2814.64|2814.64|2859.19|2859.19|2860.23|2860.23|2809.33|2809.33|0
880930800000|1997-11-30 23:00:00|2878.35|2878.35|2918.48|2918.48|2923.38|2923.38|2878|2878|0
881017200000|1997-12-01 23:00:00|2920.99|2920.99|2913.09|2913.09|2925|2925|2891.67|2891.67|0
881103600000|1997-12-02 23:00:00|2905.56|2905.56|2902.35|2902.35|2921.78|2921.78|2892.86|2892.86|0
881190000000|1997-12-03 23:00:00|2919.07|2919.07|2914.45|2914.45|2948.06|2948.06|2914.45|2914.45|0
881276400000|1997-12-04 23:00:00|2908.94|2908.94|2910.09|2910.09|2945.16|2945.16|2883.38|2883.38|0
881535600000|1997-12-07 23:00:00|2930.63|2930.63|2932.47|2932.47|2947.01|2947.01|2920.03|2920.03|0
881622000000|1997-12-08 23:00:00|2934.21|2934.21|2959.4|2959.4|2968.75|2968.75|2932|2932|0
881708400000|1997-12-09 23:00:00|2943.67|2943.67|2932.18|2932.18|2946.97|2946.97|2915.38|2915.38|0
881794800000|1997-12-10 23:00:00|2866.52|2866.52|2828.45|2828.45|2883.41|2883.41|2825.18|2825.18|0
881881200000|1997-12-11 23:00:00|2848.23|2848.23|2830.26|2830.26|2861.92|2861.92|2820.36|2820.36|0
882140400000|1997-12-14 23:00:00|2836.18|2836.18|2838.27|2838.27|2852.16|2852.16|2824.75|2824.75|0
882226800000|1997-12-15 23:00:00|2875.81|2875.81|2912.18|2912.18|2912.52|2912.52|2864.38|2864.38|0
882313200000|1997-12-16 23:00:00|2916.09|2916.09|2893.25|2893.25|2920.18|2920.18|2888.56|2888.56|0
882399600000|1997-12-17 23:00:00|2900.97|2900.97|2894.5|2894.5|2915.01|2915.01|2887.19|2887.19|0
882486000000|1997-12-18 23:00:00|2846.08|2846.08|2822.9|2822.9|2849.63|2849.63|2815.69|2815.69|0
882745200000|1997-12-21 23:00:00|2821.21|2821.21|2869.73|2869.73|2878.98|2878.98|2816.38|2816.38|0
882831600000|1997-12-22 23:00:00|2860.07|2860.07|2858.13|2858.13|2873.16|2873.16|2851.18|2851.18|0
882918000000|1997-12-23 23:00:00|2847.08|2847.08|2874.08|2874.08|2874.08|2874.08|2835.83|2835.83|0
883090800000|1997-12-25 23:00:00|2862.09|2862.09|2871.27|2871.27|2879.92|2879.92|2862.09|2862.09|0
883350000000|1997-12-28 23:00:00|2888.63|2888.63|2939.46|2939.46|2949.12|2949.12|2888.63|2888.63|0
883436400000|1997-12-29 23:00:00|2961.87|2961.87|2975.47|2975.47|2978.56|2978.56|2948.88|2948.88|0
883522800000|1997-12-30 23:00:00|2982.72|2982.72|2998.91|2998.91|3007.28|3007.28|2972.55|2972.55|0
883695600000|1998-01-01 23:00:00|3012.01|3012.01|3040.14|3040.14|3048|3048|3005.84|3005.84|0
883954800000|1998-01-04 23:00:00|3023.43|3023.43|3072.84|3072.84|3075.3|3075.3|3023.43|3023.43|0
884041200000|1998-01-05 23:00:00|3055.1|3055.1|3037.73|3037.73|3055.1|3055.1|3025.22|3025.22|0
884127600000|1998-01-06 23:00:00|3012.8|3012.8|3006.73|3006.73|3062.21|3062.21|3006.73|3006.73|0
884214000000|1998-01-07 23:00:00|3034.96|3034.96|2954.94|2954.94|3035.98|3035.98|2949.7|2949.7|0
884300400000|1998-01-08 23:00:00|2933.3|2933.3|2919.81|2919.81|2941.58|2941.58|2902.13|2902.13|0
884559600000|1998-01-11 23:00:00|2830.97|2830.97|2862.54|2862.54|2870.49|2870.49|2809.73|2809.73|0
884646000000|1998-01-12 23:00:00|2914.09|2914.09|2902.93|2902.93|2914.6|2914.6|2881.51|2881.51|0
884732400000|1998-01-13 23:00:00|2935.14|2935.14|2919.8|2919.8|2949.97|2949.97|2906.26|2906.26|0
884818800000|1998-01-14 23:00:00|2915.61|2915.61|2932.75|2932.75|2932.78|2932.78|2904.7|2904.7|0
884905200000|1998-01-15 23:00:00|2955.58|2955.58|2976.09|2976.09|2976.85|2976.85|2952.69|2952.69|0
885164400000|1998-01-18 23:00:00|3004.86|3004.86|2986.95|2986.95|3016.81|3016.81|2984.36|2984.36|0
885250800000|1998-01-19 23:00:00|2994.14|2994.14|3008.34|3008.34|3013.6|3013.6|2993.13|2993.13|0
885337200000|1998-01-20 23:00:00|3010.97|3010.97|2998.11|2998.11|3010.97|3010.97|2986.07|2986.07|0
885423600000|1998-01-21 23:00:00|2957.49|2957.49|2988.59|2988.59|2993.45|2993.45|2944.29|2944.29|0
885510000000|1998-01-22 23:00:00|2987.39|2987.39|2966.15|2966.15|3005.78|3005.78|2954.39|2954.39|0
885769200000|1998-01-25 23:00:00|2992.54|2992.54|3000.47|3000.47|3004.83|3004.83|2961.9|2961.9|0
885855600000|1998-01-26 23:00:00|3003.94|3003.94|3052.02|3052.02|3054.33|3054.33|3001.8|3001.8|0
885942000000|1998-01-27 23:00:00|3074.22|3074.22|3088.26|3088.26|3105.5|3105.5|3064.55|3064.55|0
886028400000|1998-01-28 23:00:00|3101.07|3101.07|3133.82|3133.82|3138.15|3138.15|3096.41|3096.41|0
886114800000|1998-01-29 23:00:00|3124.77|3124.77|3172.14|3172.14|3173.98|3173.98|3123.13|3123.13|0
886374000000|1998-02-01 23:00:00|3206.29|3206.29|3187.5|3187.5|3221.58|3221.58|3178.3|3178.3|0
886460400000|1998-02-02 23:00:00|3174.18|3174.18|3188.43|3188.43|3196.05|3196.05|3163.36|3163.36|0
886546800000|1998-02-03 23:00:00|3175.1|3175.1|3166.26|3166.26|3175.1|3175.1|3147.8|3147.8|0
886633200000|1998-02-04 23:00:00|3186.74|3186.74|3189.6|3189.6|3239.39|3239.39|3182.43|3182.43|0
886719600000|1998-02-05 23:00:00|3189.44|3189.44|3216.66|3216.66|3232.46|3232.46|3173|3173|0
886978800000|1998-02-08 23:00:00|3229.86|3229.86|3220.94|3220.94|3239.36|3239.36|3216.05|3216.05|0
887065200000|1998-02-09 23:00:00|3213.98|3213.98|3235.76|3235.76|3249.23|3249.23|3212.1|3212.1|0
887151600000|1998-02-10 23:00:00|3264.12|3264.12|3240|3240|3272.28|3272.28|3230.78|3230.78|0
887238000000|1998-02-11 23:00:00|3239.57|3239.57|3178.7|3178.7|3244.35|3244.35|3178.7|3178.7|0
887324400000|1998-02-12 23:00:00|3172.94|3172.94|3187.73|3187.73|3201.17|3201.17|3165.48|3165.48|0
887583600000|1998-02-15 23:00:00|3180.47|3180.47|3225.12|3225.12|3226.82|3226.82|3178.15|3178.15|0
887670000000|1998-02-16 23:00:00|3243.65|3243.65|3280.45|3280.45|3283.35|3283.35|3243.65|3243.65|0
887756400000|1998-02-17 23:00:00|3272.02|3272.02|3281.71|3281.71|3297.93|3297.93|3258.92|3258.92|0
887842800000|1998-02-18 23:00:00|3274.24|3274.24|3250.63|3250.63|3284.08|3284.08|3243.33|3243.33|0
887929200000|1998-02-19 23:00:00|3237.23|3237.23|3262.5|3262.5|3262.5|3262.5|3232.81|3232.81|0
888188400000|1998-02-22 23:00:00|3282.68|3282.68|3273.48|3273.48|3315.09|3315.09|3260.23|3260.23|0
888274800000|1998-02-23 23:00:00|3251.26|3251.26|3262.63|3262.63|3288.44|3288.44|3249.11|3249.11|0
888361200000|1998-02-24 23:00:00|3273.51|3273.51|3348.2|3348.2|3348.39|3348.39|3273.51|3273.51|0
888447600000|1998-02-25 23:00:00|3359.8|3359.8|3397.03|3397.03|3404.48|3404.48|3345.18|3345.18|0
888534000000|1998-02-26 23:00:00|3402.61|3402.61|3421.92|3421.92|3431.45|3431.45|3380.06|3380.06|0
888793200000|1998-03-01 23:00:00|3420.81|3420.81|3446.7|3446.7|3472.9|3472.9|3418.99|3418.99|0
888879600000|1998-03-02 23:00:00|3445.29|3445.29|3414.87|3414.87|3445.29|3445.29|3404.45|3404.45|0
888966000000|1998-03-03 23:00:00|3425.16|3425.16|3381.32|3381.32|3438.92|3438.92|3369.39|3369.39|0
889052400000|1998-03-04 23:00:00|3340.57|3340.57|3395.8|3395.8|3397.04|3397.04|3329.4|3329.4|0
889138800000|1998-03-05 23:00:00|3388.12|3388.12|3483.22|3483.22|3488.47|3488.47|3388.03|3388.03|0
889398000000|1998-03-08 23:00:00|3486.28|3486.28|3525.85|3525.85|3531.27|3531.27|3476.79|3476.79|0
889484400000|1998-03-09 23:00:00|3521.5|3521.5|3521.51|3521.51|3546.87|3546.87|3506.83|3506.83|0
889570800000|1998-03-10 23:00:00|3528.46|3528.46|3539.43|3539.43|3541.85|3541.85|3486.71|3486.71|0
889657200000|1998-03-11 23:00:00|3523.2|3523.2|3526.57|3526.57|3548.82|3548.82|3515.75|3515.75|0
889743600000|1998-03-12 23:00:00|3558.29|3558.29|3540.23|3540.23|3589.23|3589.23|3516.66|3516.66|0
890002800000|1998-03-15 23:00:00|3545.7|3545.7|3598.26|3598.26|3602.16|3602.16|3545.7|3545.7|0
890089200000|1998-03-16 23:00:00|3616.37|3616.37|3661.63|3661.63|3666.03|3666.03|3608.5|3608.5|0
890175600000|1998-03-17 23:00:00|3650.88|3650.88|3652.52|3652.52|3690.79|3690.79|3612.6|3612.6|0
890262000000|1998-03-18 23:00:00|3650.06|3650.06|3688.68|3688.68|3694.02|3694.02|3635.21|3635.21|0
890348400000|1998-03-19 23:00:00|3700.36|3700.36|3688.91|3688.91|3717.32|3717.32|3676.27|3676.27|0
890607600000|1998-03-22 23:00:00|3702.45|3702.45|3680.13|3680.13|3718.92|3718.92|3661.28|3661.28|0
890694000000|1998-03-23 23:00:00|3672.49|3672.49|3738.54|3738.54|3746.4|3746.4|3668.3|3668.3|0
890780400000|1998-03-24 23:00:00|3794.15|3794.15|3818.71|3818.71|3818.71|3818.71|3784.93|3784.93|0
890866800000|1998-03-25 23:00:00|3806.92|3806.92|3783.78|3783.78|3815.55|3815.55|3760.31|3760.31|0
890953200000|1998-03-26 23:00:00|3765.29|3765.29|3810.23|3810.23|3851.1|3851.1|3765.29|3765.29|0
891208800000|1998-03-29 22:00:00|3809.26|3809.26|3800.23|3800.23|3817.54|3817.54|3766.62|3766.62|0
891295200000|1998-03-30 22:00:00|3821.21|3821.21|3875.81|3875.81|3886.06|3886.06|3811.71|3811.71|0
891381600000|1998-03-31 22:00:00|3885.26|3885.26|3883.31|3883.31|3911.59|3911.59|3855.15|3855.15|0
891468000000|1998-04-01 22:00:00|3889.2|3889.2|3935.88|3935.88|3952.9|3952.9|3889.2|3889.2|0
891554400000|1998-04-02 22:00:00|3980.3|3980.3|3932.02|3932.02|3987.82|3987.82|3919.41|3919.41|0
891813600000|1998-04-05 22:00:00|3929.11|3929.11|3986.75|3986.75|3986.75|3986.75|3928.12|3928.12|0
891900000000|1998-04-06 22:00:00|3969.85|3969.85|3903.27|3903.27|3992.2|3992.2|3883.65|3883.65|0
891986400000|1998-04-07 22:00:00|3894.62|3894.62|3873.87|3873.87|3894.62|3894.62|3847.82|3847.82|0
892072800000|1998-04-08 22:00:00|3842.41|3842.41|3894.48|3894.48|3897.72|3897.72|3842.41|3842.41|0
892504800000|1998-04-13 22:00:00|3928.74|3928.74|3867.66|3867.66|3961.69|3961.69|3867.66|3867.66|0
892591200000|1998-04-14 22:00:00|3905.71|3905.71|3884.61|3884.61|3936.39|3936.39|3865.45|3865.45|0
892677600000|1998-04-15 22:00:00|3895.44|3895.44|3845.94|3845.94|3895.44|3895.44|3821.92|3821.92|0
892764000000|1998-04-16 22:00:00|3820.36|3820.36|3861.58|3861.58|3874.03|3874.03|3807.76|3807.76|0
893023200000|1998-04-19 22:00:00|3914.38|3914.38|3885.69|3885.69|3916.07|3916.07|3872.59|3872.59|0
893109600000|1998-04-20 22:00:00|3838.29|3838.29|3860.4|3860.4|3862.09|3862.09|3822.54|3822.54|0
893196000000|1998-04-21 22:00:00|3874.52|3874.52|3835.07|3835.07|3886.09|3886.09|3816.2|3816.2|0
893282400000|1998-04-22 22:00:00|3808.47|3808.47|3822.13|3822.13|3847.53|3847.53|3797.27|3797.27|0
893368800000|1998-04-23 22:00:00|3817.52|3817.52|3783.34|3783.34|3818.98|3818.98|3778.52|3778.52|0
893628000000|1998-04-26 22:00:00|3759.8|3759.8|3685.83|3685.83|3770.15|3770.15|3667|3667|0
893714400000|1998-04-27 22:00:00|3710.5|3710.5|3777.23|3777.23|3777.23|3777.23|3686.99|3686.99|0
893800800000|1998-04-28 22:00:00|3754.35|3754.35|3733.93|3733.93|3780.25|3780.25|3709.37|3709.37|0
893887200000|1998-04-29 22:00:00|3754.72|3754.72|3880.92|3880.92|3891.11|3891.11|3732.55|3732.55|0
894232800000|1998-05-03 22:00:00|3948.47|3948.47|3974.25|3974.25|3985.51|3985.51|3945.25|3945.25|0
894319200000|1998-05-04 22:00:00|3963.53|3963.53|3944.91|3944.91|3963.53|3963.53|3931.51|3931.51|0
894405600000|1998-05-05 22:00:00|3929.45|3929.45|3947.45|3947.45|3975.72|3975.72|3929.45|3929.45|0
894492000000|1998-05-06 22:00:00|3941.69|3941.69|3906.36|3906.36|3943.3|3943.3|3900.17|3900.17|0
894837600000|1998-05-10 22:00:00|3966.84|3966.84|4017.24|4017.24|4017.24|4017.24|3966.84|3966.84|0
894924000000|1998-05-11 22:00:00|3970.63|3970.63|3987.33|3987.33|4013.49|4013.49|3967.93|3967.93|0
895010400000|1998-05-12 22:00:00|4026.82|4026.82|4019.76|4019.76|4045.77|4045.77|4007.66|4007.66|0
895096800000|1998-05-13 22:00:00|4028.86|4028.86|4011.98|4011.98|4033.25|4033.25|3979.03|3979.03|0
895183200000|1998-05-14 22:00:00|4022.53|4022.53|3990.23|3990.23|4024.36|4024.36|3984.5|3984.5|0
895442400000|1998-05-17 22:00:00|3969.31|3969.31|3945.31|3945.31|3976.57|3976.57|3933.77|3933.77|0
895528800000|1998-05-18 22:00:00|3967.23|3967.23|3980.84|3980.84|3991.02|3991.02|3944.88|3944.88|0
895615200000|1998-05-19 22:00:00|4006.52|4006.52|4047.92|4047.92|4047.92|4047.92|4004.43|4004.43|0
895788000000|1998-05-21 22:00:00|4032.14|4032.14|4049.78|4049.78|4079.97|4079.97|4021.39|4021.39|0
896047200000|1998-05-24 22:00:00|4073.51|4073.51|4108.71|4108.71|4108.71|4108.71|4070.49|4070.49|0
896133600000|1998-05-25 22:00:00|4115.32|4115.32|4115.88|4115.88|4146.79|4146.79|4108.12|4108.12|0
896220000000|1998-05-26 22:00:00|4025.29|4025.29|4017.37|4017.37|4031.85|4031.85|3990.95|3990.95|0
896306400000|1998-05-27 22:00:00|4056.28|4056.28|4014.92|4014.92|4078.47|4078.47|4009.01|4009.01|0
896392800000|1998-05-28 22:00:00|4043.47|4043.47|4041.16|4041.16|4082.35|4082.35|4037.27|4037.27|0
896738400000|1998-06-01 22:00:00|4061.94|4061.94|4086.98|4086.98|4105.81|4105.81|4060.14|4060.14|0
896824800000|1998-06-02 22:00:00|4111.67|4111.67|4149.37|4149.37|4149.37|4149.37|4111.67|4111.67|0
896911200000|1998-06-03 22:00:00|4110.38|4110.38|4119.03|4119.03|4137.27|4137.27|4105.49|4105.49|0
896997600000|1998-06-04 22:00:00|4150.04|4150.04|4185.05|4185.05|4188.68|4188.68|4149.76|4149.76|0
897256800000|1998-06-07 22:00:00|4219.87|4219.87|4204.58|4204.58|4226.11|4226.11|4186.23|4186.23|0
897343200000|1998-06-08 22:00:00|4193|4193|4201.86|4201.86|4204.97|4204.97|4172.4|4172.4|0
897429600000|1998-06-09 22:00:00|4167.48|4167.48|4208.6|4208.6|4214.82|4214.82|4157.29|4157.29|0
897516000000|1998-06-10 22:00:00|4182.11|4182.11|4141.61|4141.61|4209.16|4209.16|4135.45|4135.45|0
897602400000|1998-06-11 22:00:00|4121.61|4121.61|4050.76|4050.76|4148.84|4148.84|4042.41|4042.41|0
897861600000|1998-06-14 22:00:00|4013.43|4013.43|4005.33|4005.33|4013.43|4013.43|3947.94|3947.94|0
897948000000|1998-06-15 22:00:00|3986.35|3986.35|4013.28|4013.28|4018.79|4018.79|3974.13|3974.13|0
898034400000|1998-06-16 22:00:00|4043.05|4043.05|4092.92|4092.92|4094.17|4094.17|4038.56|4038.56|0
898120800000|1998-06-17 22:00:00|4136.33|4136.33|4052.27|4052.27|4136.33|4136.33|4048.38|4048.38|0
898207200000|1998-06-18 22:00:00|4074.61|4074.61|4027.32|4027.32|4082.58|4082.58|4019.4|4019.4|0
898466400000|1998-06-21 22:00:00|3987.9|3987.9|4018.64|4018.64|4036.94|4036.94|3981.26|3981.26|0
898552800000|1998-06-22 22:00:00|4040.23|4040.23|4065.04|4065.04|4080.63|4080.63|4035.07|4035.07|0
898639200000|1998-06-23 22:00:00|4098.15|4098.15|4126.33|4126.33|4129.53|4129.53|4079.48|4079.48|0
898725600000|1998-06-24 22:00:00|4179.22|4179.22|4203.81|4203.81|4211.98|4211.98|4164.13|4164.13|0
898812000000|1998-06-25 22:00:00|4203.08|4203.08|4215.7|4215.7|4222.65|4222.65|4185.87|4185.87|0
899071200000|1998-06-28 22:00:00|4241.05|4241.05|4248.24|4248.24|4259.63|4259.63|4228.15|4228.15|0
899157600000|1998-06-29 22:00:00|4236.21|4236.21|4203.45|4203.45|4263.61|4263.61|4202.86|4202.86|0
899244000000|1998-06-30 22:00:00|4260.74|4260.74|4260.68|4260.68|4273.45|4273.45|4238.76|4238.76|0
899330400000|1998-07-01 22:00:00|4307.54|4307.54|4252.09|4252.09|4312.49|4312.49|4248.55|4248.55|0
899416800000|1998-07-02 22:00:00|4265.16|4265.16|4304.38|4304.38|4307.41|4307.41|4265.16|4265.16|0
899676000000|1998-07-05 22:00:00|4306.23|4306.23|4311.1|4311.1|4312.01|4312.01|4246.24|4246.24|0
899762400000|1998-07-06 22:00:00|4339.19|4339.19|4333.09|4333.09|4339.95|4339.95|4300.64|4300.64|0
899848800000|1998-07-07 22:00:00|4340.12|4340.12|4339.91|4339.91|4346.93|4346.93|4319.24|4319.24|0
899935200000|1998-07-08 22:00:00|4343.26|4343.26|4319.18|4319.18|4363.22|4363.22|4301.68|4301.68|0
900021600000|1998-07-09 22:00:00|4268.8|4268.8|4256.35|4256.35|4299.65|4299.65|4237.82|4237.82|0
900453600000|1998-07-14 22:00:00|4361.13|4361.13|4344.3|4344.3|4371.48|4371.48|4326.3|4326.3|0
900540000000|1998-07-15 22:00:00|4373.2|4373.2|4358.13|4358.13|4386.22|4386.22|4343.46|4343.46|0
900626400000|1998-07-16 22:00:00|4375.05|4375.05|4388.48|4388.48|4396.04|4396.04|4373.35|4373.35|0
900885600000|1998-07-19 22:00:00|4371.05|4371.05|4368.91|4368.91|4404.94|4404.94|4363.59|4363.59|0
900972000000|1998-07-20 22:00:00|4369.78|4369.78|4322.08|4322.08|4374.13|4374.13|4306.84|4306.84|0
901058400000|1998-07-21 22:00:00|4290.56|4290.56|4220.12|4220.12|4296.2|4296.2|4219.51|4219.51|0
901144800000|1998-07-22 22:00:00|4226.46|4226.46|4235.89|4235.89|4255.89|4255.89|4220.58|4220.58|0
901231200000|1998-07-23 22:00:00|4201.43|4201.43|4205.41|4205.41|4247.6|4247.6|4181.53|4181.53|0
901490400000|1998-07-26 22:00:00|4210.31|4210.31|4139.53|4139.53|4248.81|4248.81|4134.38|4134.38|0
901576800000|1998-07-27 22:00:00|4176.47|4176.47|4122.35|4122.35|4187.93|4187.93|4120.63|4120.63|0
901663200000|1998-07-28 22:00:00|4094.89|4094.89|4139.19|4139.19|4170.08|4170.08|4094.89|4094.89|0
901749600000|1998-07-29 22:00:00|4148.29|4148.29|4197.64|4197.64|4202.88|4202.88|4148.29|4148.29|0
901836000000|1998-07-30 22:00:00|4234.95|4234.95|4177.31|4177.31|4234.95|4234.95|4142.07|4142.07|0
902095200000|1998-08-02 22:00:00|4091.62|4091.62|4095.03|4095.03|4111.86|4111.86|4069.3|4069.3|0
902181600000|1998-08-03 22:00:00|4124.88|4124.88|4047.88|4047.88|4134.32|4134.32|4047.88|4047.88|0
902268000000|1998-08-04 22:00:00|3999.26|3999.26|3976.4|3976.4|3999.26|3999.26|3930.72|3930.72|0
902354400000|1998-08-05 22:00:00|3992.89|3992.89|3968.59|3968.59|4003.13|4003.13|3930.06|3930.06|0
902440800000|1998-08-06 22:00:00|3988.01|3988.01|4041.88|4041.88|4041.88|4041.88|3968.87|3968.87|0
902700000000|1998-08-09 22:00:00|4015.35|4015.35|3939.45|3939.45|4015.35|4015.35|3939.45|3939.45|0
902786400000|1998-08-10 22:00:00|3885.68|3885.68|3845.98|3845.98|3895.82|3895.82|3786.19|3786.19|0
902872800000|1998-08-11 22:00:00|3897.01|3897.01|3945.7|3945.7|3945.7|3945.7|3872.07|3872.07|0
902959200000|1998-08-12 22:00:00|3876.79|3876.79|3951.69|3951.69|3984.32|3984.32|3864.57|3864.57|0
903045600000|1998-08-13 22:00:00|3988.9|3988.9|3994.91|3994.91|4024.27|4024.27|3973.11|3973.11|0
903304800000|1998-08-16 22:00:00|3918.65|3918.65|3983.81|3983.81|4003.35|4003.35|3918.65|3918.65|0
903391200000|1998-08-17 22:00:00|4052.6|4052.6|4123.25|4123.25|4123.25|4123.25|4035.81|4035.81|0
903477600000|1998-08-18 22:00:00|4147.39|4147.39|4125.72|4125.72|4159.7|4159.7|4123.9|4123.9|0
903564000000|1998-08-19 22:00:00|4158.9|4158.9|4087.49|4087.49|4159.18|4159.18|4077.02|4077.02|0
903650400000|1998-08-20 22:00:00|4037.18|4037.18|3943.68|3943.68|4067.82|4067.82|3929.77|3929.77|0
903909600000|1998-08-23 22:00:00|3967.87|3967.87|3937.43|3937.43|3993.49|3993.49|3885.74|3885.74|0
903996000000|1998-08-24 22:00:00|3994.28|3994.28|4029.32|4029.32|4033.18|4033.18|3976.56|3976.56|0
904082400000|1998-08-25 22:00:00|3987.1|3987.1|3913.17|3913.17|4001.06|4001.06|3899.17|3899.17|0
904168800000|1998-08-26 22:00:00|3854.26|3854.26|3745.64|3745.64|3854.26|3854.26|3745.64|3745.64|0
904255200000|1998-08-27 22:00:00|3636.9|3636.9|3708.97|3708.97|3777.61|3777.61|3584.26|3584.26|0
904514400000|1998-08-30 22:00:00|3762.46|3762.46|3651.85|3651.85|3766.19|3766.19|3626.02|3626.02|0
904600800000|1998-08-31 22:00:00|3563.51|3563.51|3646.29|3646.29|3651.76|3651.76|3516.25|3516.25|0
904687200000|1998-09-01 22:00:00|3747.57|3747.57|3729.67|3729.67|3754.38|3754.38|3684.65|3684.65|0
904773600000|1998-09-02 22:00:00|3662.56|3662.56|3646.46|3646.46|3686.92|3686.92|3593.6|3593.6|0
904860000000|1998-09-03 22:00:00|3651.89|3651.89|3690.75|3690.75|3726.1|3726.1|3647.69|3647.69|0
905119200000|1998-09-06 22:00:00|3763.88|3763.88|3695.35|3695.35|3763.88|3763.88|3663.93|3663.93|0
905205600000|1998-09-07 22:00:00|3704.47|3704.47|3803.74|3803.74|3812.41|3812.41|3704.47|3704.47|0
905292000000|1998-09-08 22:00:00|3810.72|3810.72|3762.13|3762.13|3822.91|3822.91|3760.6|3760.6|0
905378400000|1998-09-09 22:00:00|3707.55|3707.55|3589.35|3589.35|3724.24|3724.24|3570.58|3570.58|0
905464800000|1998-09-10 22:00:00|3586.95|3586.95|3578.34|3578.34|3621.86|3621.86|3505.62|3505.62|0
905724000000|1998-09-13 22:00:00|3678.43|3678.43|3714.81|3714.81|3726.01|3726.01|3638.91|3638.91|0
905810400000|1998-09-14 22:00:00|3700.99|3700.99|3698|3698|3710.17|3710.17|3661.88|3661.88|0
905896800000|1998-09-15 22:00:00|3744.98|3744.98|3729.32|3729.32|3771.78|3771.78|3714.15|3714.15|0
905983200000|1998-09-16 22:00:00|3605.33|3605.33|3525.26|3525.26|3668.63|3668.63|3497.7|3497.7|0
906069600000|1998-09-17 22:00:00|3489.88|3489.88|3465.22|3465.22|3509.63|3509.63|3438.56|3438.56|0
906328800000|1998-09-20 22:00:00|3379.64|3379.64|3342.65|3342.65|3422.34|3422.34|3254.41|3254.41|0
906415200000|1998-09-21 22:00:00|3438.96|3438.96|3347.98|3347.98|3451.6|3451.6|3338.44|3338.44|0
906501600000|1998-09-22 22:00:00|3390.84|3390.84|3423.78|3423.78|3430.24|3430.24|3341.53|3341.53|0
906588000000|1998-09-23 22:00:00|3520.62|3520.62|3381.13|3381.13|3544.59|3544.59|3381.13|3381.13|0
906674400000|1998-09-24 22:00:00|3308.29|3308.29|3310.59|3310.59|3326.34|3326.34|3240.81|3240.81|0
906933600000|1998-09-27 22:00:00|3359.09|3359.09|3337.64|3337.64|3359.94|3359.94|3246.4|3246.4|0
907020000000|1998-09-28 22:00:00|3281.11|3281.11|3337.05|3337.05|3365.27|3365.27|3281.11|3281.11|0
907106400000|1998-09-29 22:00:00|3300.93|3300.93|3197.95|3197.95|3313.2|3313.2|3185.51|3185.51|0
907192800000|1998-09-30 22:00:00|3129.34|3129.34|3038.01|3038.01|3153.23|3153.23|3028.12|3028.12|0
907279200000|1998-10-01 22:00:00|2992.73|2992.73|3039.14|3039.14|3039.14|3039.14|2881.21|2881.21|0
907538400000|1998-10-04 22:00:00|2964.33|2964.33|2979.89|2979.89|3086.81|3086.81|2961.06|2961.06|0
907624800000|1998-10-05 22:00:00|3042.57|3042.57|3136.48|3136.48|3145.08|3145.08|3027.09|3027.09|0
907711200000|1998-10-06 22:00:00|3193.08|3193.08|3097.69|3097.69|3220.4|3220.4|3033.67|3033.67|0
907797600000|1998-10-07 22:00:00|3086.31|3086.31|2959.97|2959.97|3111.3|3111.3|2921.04|2921.04|0
907884000000|1998-10-08 22:00:00|3020.97|3020.97|3092.9|3092.9|3105.43|3105.43|3020.97|3020.97|0
908143200000|1998-10-11 22:00:00|3188.53|3188.53|3263.32|3263.32|3263.32|3263.32|3175.49|3175.49|0
908229600000|1998-10-12 22:00:00|3242.26|3242.26|3278.85|3278.85|3312.97|3312.97|3185.71|3185.71|0
908316000000|1998-10-13 22:00:00|3292.79|3292.79|3361.04|3361.04|3361.05|3361.05|3243.74|3243.74|0
908402400000|1998-10-14 22:00:00|3384.82|3384.82|3362.26|3362.26|3422.45|3422.45|3323.39|3323.39|0
908488800000|1998-10-15 22:00:00|3460.44|3460.44|3390.1|3390.1|3460.44|3460.44|3372.88|3372.88|0
908748000000|1998-10-18 22:00:00|3398.79|3398.79|3395.35|3395.35|3426.76|3426.76|3359.67|3359.67|0
908834400000|1998-10-19 22:00:00|3412.52|3412.52|3492.52|3492.52|3496.63|3496.63|3382.76|3382.76|0
908920800000|1998-10-20 22:00:00|3470.59|3470.59|3440.78|3440.78|3470.59|3470.59|3411.78|3411.78|0
909007200000|1998-10-21 22:00:00|3464.51|3464.51|3420.92|3420.92|3489.87|3489.87|3411.49|3411.49|0
909093600000|1998-10-22 22:00:00|3415.56|3415.56|3393.76|3393.76|3415.56|3415.56|3358.34|3358.34|0
909356400000|1998-10-25 23:00:00|3454.55|3454.55|3449.48|3449.48|3467.3|3467.3|3423.06|3423.06|0
909442800000|1998-10-26 23:00:00|3513.47|3513.47|3550.75|3550.75|3560.03|3560.03|3493.39|3493.39|0
909529200000|1998-10-27 23:00:00|3520.49|3520.49|3493.6|3493.6|3520.49|3520.49|3462.94|3462.94|0
909615600000|1998-10-28 23:00:00|3455.37|3455.37|3483.43|3483.43|3495.87|3495.87|3449.16|3449.16|0
909702000000|1998-10-29 23:00:00|3524.06|3524.06|3522.93|3522.93|3551.31|3551.31|3512.66|3512.66|0
909961200000|1998-11-01 23:00:00|3552.45|3552.45|3569.6|3569.6|3601.84|3601.84|3543.66|3543.66|0
910047600000|1998-11-02 23:00:00|3582.67|3582.67|3583.64|3583.64|3616.86|3616.86|3551.5|3551.5|0
910134000000|1998-11-03 23:00:00|3628.35|3628.35|3684.16|3684.16|3684.65|3684.65|3606.84|3606.84|0
910220400000|1998-11-04 23:00:00|3679.27|3679.27|3596.18|3596.18|3679.47|3679.47|3589.23|3589.23|0
910306800000|1998-11-05 23:00:00|3658.67|3658.67|3588.63|3588.63|3663.33|3663.33|3580.42|3580.42|0
910566000000|1998-11-08 23:00:00|3605.49|3605.49|3585.32|3585.32|3620.7|3620.7|3555.82|3555.82|0
910652400000|1998-11-09 23:00:00|3583.89|3583.89|3544.74|3544.74|3583.89|3583.89|3525.63|3525.63|0
910825200000|1998-11-11 23:00:00|3521.96|3521.96|3560.23|3560.23|3560.23|3560.23|3502.76|3502.76|0
910911600000|1998-11-12 23:00:00|3574.3|3574.3|3562.23|3562.23|3574.58|3574.58|3513.48|3513.48|0
911170800000|1998-11-15 23:00:00|3603.28|3603.28|3621.85|3621.85|3624.6|3624.6|3594.68|3594.68|0
911257200000|1998-11-16 23:00:00|3603.11|3603.11|3601.57|3601.57|3623.7|3623.7|3594.64|3594.64|0
911343600000|1998-11-17 23:00:00|3648.77|3648.77|3612.5|3612.5|3660.82|3660.82|3581.73|3581.73|0
911430000000|1998-11-18 23:00:00|3639.38|3639.38|3706.76|3706.76|3706.76|3706.76|3631.88|3631.88|0
911516400000|1998-11-19 23:00:00|3742.2|3742.2|3802.7|3802.7|3812.49|3812.49|3742.2|3742.2|0
911775600000|1998-11-22 23:00:00|3831.03|3831.03|3845.81|3845.81|3868.04|3868.04|3831.03|3831.03|0
911862000000|1998-11-23 23:00:00|3913.02|3913.02|3839.38|3839.38|3924.42|3924.42|3834.09|3834.09|0
911948400000|1998-11-24 23:00:00|3858.13|3858.13|3849.84|3849.84|3880.35|3880.35|3829.25|3829.25|0
912034800000|1998-11-25 23:00:00|3879.97|3879.97|3915.53|3915.53|3919.69|3919.69|3865.42|3865.42|0
912121200000|1998-11-26 23:00:00|3911.26|3911.26|3950.94|3950.94|3962.39|3962.39|3878.07|3878.07|0
912380400000|1998-11-29 23:00:00|3925.08|3925.08|3843.38|3843.38|3983.25|3983.25|3840.33|3840.33|0
912466800000|1998-11-30 23:00:00|3756.98|3756.98|3688.34|3688.34|3760.01|3760.01|3663.33|3663.33|0
912553200000|1998-12-01 23:00:00|3726.55|3726.55|3649.91|3649.91|3726.55|3726.55|3628.42|3628.42|0
912639600000|1998-12-02 23:00:00|3611.99|3611.99|3715.67|3715.67|3755.24|3755.24|3584.42|3584.42|0
912726000000|1998-12-03 23:00:00|3648.48|3648.48|3738.59|3738.59|3774.68|3774.68|3645.13|3645.13|0
912985200000|1998-12-06 23:00:00|3771.78|3771.78|3771.22|3771.22|3794.94|3794.94|3742.59|3742.59|0
913071600000|1998-12-07 23:00:00|3763|3763|3765.41|3765.41|3789.88|3789.88|3754.21|3754.21|0
913158000000|1998-12-08 23:00:00|3749.1|3749.1|3772.61|3772.61|3779.91|3779.91|3721.53|3721.53|0
913244400000|1998-12-09 23:00:00|3739.46|3739.46|3746.97|3746.97|3810.91|3810.91|3728.06|3728.06|0
913330800000|1998-12-10 23:00:00|3677.05|3677.05|3695.7|3695.7|3703.63|3703.63|3644.03|3644.03|0
913590000000|1998-12-13 23:00:00|3656.28|3656.28|3663.21|3663.21|3690.27|3690.27|3643.88|3643.88|0
913676400000|1998-12-14 23:00:00|3677.97|3677.97|3673.76|3673.76|3686.03|3686.03|3641.73|3641.73|0
913762800000|1998-12-15 23:00:00|3702.78|3702.78|3707.47|3707.47|3732.85|3732.85|3681.97|3681.97|0
913849200000|1998-12-16 23:00:00|3694.61|3694.61|3751.17|3751.17|3754.94|3754.94|3692.34|3692.34|0
913935600000|1998-12-17 23:00:00|3745.74|3745.74|3691.89|3691.89|3750.27|3750.27|3682.72|3682.72|0
914194800000|1998-12-20 23:00:00|3696.72|3696.72|3803.41|3803.41|3804.16|3804.16|3695.66|3695.66|0
914281200000|1998-12-21 23:00:00|3791.85|3791.85|3820.47|3820.47|3839.95|3839.95|3774.22|3774.22|0
914367600000|1998-12-22 23:00:00|3807.56|3807.56|3872.42|3872.42|3872.42|3872.42|3807.56|3807.56|0
914799600000|1998-12-27 23:00:00|3877.5|3877.5|3873.1|3873.1|3901.46|3901.46|3860.75|3860.75|0
914886000000|1998-12-28 23:00:00|3869.17|3869.17|3891.1|3891.1|3891.3|3891.3|3857.25|3857.25|0
914972400000|1998-12-29 23:00:00|3898.93|3898.93|3942.66|3942.66|3942.66|3942.66|3860.16|3860.16|0
915404400000|1999-01-03 23:00:00|4030.44|4030.44|4147.5|4147.5|4147.5|4147.5|3993.23|3993.23|0
915490800000|1999-01-04 23:00:00|4166.86|4166.86|4200.78|4200.78|4200.78|4200.78|4136.45|4136.45|0
915577200000|1999-01-05 23:00:00|4249.11|4249.11|4294.82|4294.82|4320.52|4320.52|4242.7|4242.7|0
915663600000|1999-01-06 23:00:00|4298.68|4298.68|4230.67|4230.67|4313.18|4313.18|4210.64|4210.64|0
915750000000|1999-01-07 23:00:00|4261.7|4261.7|4245.42|4245.42|4295.97|4295.97|4220.8|4220.8|0
916009200000|1999-01-10 23:00:00|4280.61|4280.61|4201.9|4201.9|4283.8|4283.8|4165.63|4165.63|0
916095600000|1999-01-11 23:00:00|4180.06|4180.06|4100.7|4100.7|4213.67|4213.67|4095.38|4095.38|0
916182000000|1999-01-12 23:00:00|4031.18|4031.18|3958.72|3958.72|4057.65|4057.65|3845.77|3845.77|0
916268400000|1999-01-13 23:00:00|3982.53|3982.53|3997.06|3997.06|4035.17|4035.17|3947.39|3947.39|0
916354800000|1999-01-14 23:00:00|3890.88|3890.88|4054.81|4054.81|4054.81|4054.81|3890.88|3890.88|0
916614000000|1999-01-17 23:00:00|4087.42|4087.42|4151.68|4151.68|4160.53|4160.53|4087.42|4087.42|0
916700400000|1999-01-18 23:00:00|4134.74|4134.74|4115.99|4115.99|4186.14|4186.14|4093.67|4093.67|0
916786800000|1999-01-19 23:00:00|4188.79|4188.79|4190.01|4190.01|4206.01|4206.01|4124.71|4124.71|0
916873200000|1999-01-20 23:00:00|4170.98|4170.98|4154.03|4154.03|4179.01|4179.01|4110.45|4110.45|0
916959600000|1999-01-21 23:00:00|4082.64|4082.64|4019.33|4019.33|4085.74|4085.74|4005.64|4005.64|0
917218800000|1999-01-24 23:00:00|3996.37|3996.37|4050.8|4050.8|4056.98|4056.98|3972.62|3972.62|0
917305200000|1999-01-25 23:00:00|4087.26|4087.26|4071.28|4071.28|4092.55|4092.55|4017.54|4017.54|0
917391600000|1999-01-26 23:00:00|4126.51|4126.51|4098.1|4098.1|4149.7|4149.7|4086.23|4086.23|0
917478000000|1999-01-27 23:00:00|4085.99|4085.99|4199.67|4199.67|4229.52|4229.52|4062.24|4062.24|0
917564400000|1999-01-28 23:00:00|4247.89|4247.89|4251.8|4251.8|4312.89|4312.89|4174.4|4174.4|0
917823600000|1999-01-31 23:00:00|4310.69|4310.69|4303.92|4303.92|4354.29|4354.29|4283.56|4283.56|0
917910000000|1999-02-01 23:00:00|4275.69|4275.69|4243.57|4243.57|4276.41|4276.41|4225.47|4225.47|0
917996400000|1999-02-02 23:00:00|4238.05|4238.05|4188.84|4188.84|4280.71|4280.71|4170.02|4170.02|0
918082800000|1999-02-03 23:00:00|4253.66|4253.66|4167.42|4167.42|4267.56|4267.56|4159.94|4159.94|0
918169200000|1999-02-04 23:00:00|4118.44|4118.44|4147.3|4147.3|4219.18|4219.18|4118.44|4118.44|0
918428400000|1999-02-07 23:00:00|4141.32|4141.32|4154.02|4154.02|4187.66|4187.66|4112.26|4112.26|0
918514800000|1999-02-08 23:00:00|4187.12|4187.12|4038.49|4038.49|4195.56|4195.56|4032.45|4032.45|0
918601200000|1999-02-09 23:00:00|4013.7|4013.7|4001.93|4001.93|4025.55|4025.55|3954.56|3954.56|0
918687600000|1999-02-10 23:00:00|4010.47|4010.47|4072.34|4072.34|4072.34|4072.34|4010.47|4010.47|0
918774000000|1999-02-11 23:00:00|4128.56|4128.56|4060.36|4060.36|4145.78|4145.78|4030.86|4030.86|0
919033200000|1999-02-14 23:00:00|4024.05|4024.05|4065.19|4065.19|4079.02|4079.02|4005.82|4005.82|0
919119600000|1999-02-15 23:00:00|4112.68|4112.68|4052.32|4052.32|4121.29|4121.29|4032.83|4032.83|0
919206000000|1999-02-16 23:00:00|4025.82|4025.82|3985.49|3985.49|4030.22|4030.22|3959.76|3959.76|0
919292400000|1999-02-17 23:00:00|4015.7|4015.7|4039.41|4039.41|4039.41|4039.41|3958.83|3958.83|0
919378800000|1999-02-18 23:00:00|4028.23|4028.23|4130.48|4130.48|4130.48|4130.48|4006.17|4006.17|0
919638000000|1999-02-21 23:00:00|4149.04|4149.04|4165.86|4165.86|4165.86|4165.86|4086.42|4086.42|0
919724400000|1999-02-22 23:00:00|4145.68|4145.68|4207.95|4207.95|4241.31|4241.31|4145.68|4145.68|0
919810800000|1999-02-23 23:00:00|4204.99|4204.99|4213.7|4213.7|4264.49|4264.49|4191.61|4191.61|0
919897200000|1999-02-24 23:00:00|4156.48|4156.48|4152.56|4152.56|4224.9|4224.9|4146.88|4146.88|0
919983600000|1999-02-25 23:00:00|4112.09|4112.09|4092.94|4092.94|4134.44|4134.44|4076.88|4076.88|0
920242800000|1999-02-28 23:00:00|4096.27|4096.27|4032.05|4032.05|4111.91|4111.91|4001.24|4001.24|0
920329200000|1999-03-01 23:00:00|4051.65|4051.65|4048.63|4048.63|4062.62|4062.62|3986.58|3986.58|0
920415600000|1999-03-02 23:00:00|4034.74|4034.74|4004.16|4004.16|4086.47|4086.47|4004.16|4004.16|0
920502000000|1999-03-03 23:00:00|4037.14|4037.14|4087.99|4087.99|4098.37|4098.37|4015.58|4015.58|0
920588400000|1999-03-04 23:00:00|4137.87|4137.87|4189.56|4189.56|4213.91|4213.91|4111.9|4111.9|0
920847600000|1999-03-07 23:00:00|4191.52|4191.52|4175.97|4175.97|4202.32|4202.32|4148.69|4148.69|0
920934000000|1999-03-08 23:00:00|4208.13|4208.13|4159.8|4159.8|4224.46|4224.46|4130.16|4130.16|0
921020400000|1999-03-09 23:00:00|4182.69|4182.69|4162.31|4162.31|4185.53|4185.53|4146.28|4146.28|0
921106800000|1999-03-10 23:00:00|4197.65|4197.65|4184.38|4184.38|4213.93|4213.93|4161.31|4161.31|0
921193200000|1999-03-11 23:00:00|4232.21|4232.21|4175.03|4175.03|4262.32|4262.32|4154.83|4154.83|0
921452400000|1999-03-14 23:00:00|4173.07|4173.07|4185.12|4185.12|4195.54|4195.54|4136.59|4136.59|0
921538800000|1999-03-15 23:00:00|4203.19|4203.19|4186.35|4186.35|4212.48|4212.48|4172.94|4172.94|0
921625200000|1999-03-16 23:00:00|4178.83|4178.83|4170.01|4170.01|4225|4225|4161.08|4161.08|0
921711600000|1999-03-17 23:00:00|4138.73|4138.73|4152.37|4152.37|4161.53|4161.53|4093.37|4093.37|0
921798000000|1999-03-18 23:00:00|4202.15|4202.15|4219.65|4219.65|4241.9|4241.9|4188.2|4188.2|0
922057200000|1999-03-21 23:00:00|4175.5|4175.5|4197.06|4197.06|4217.47|4217.47|4175.5|4175.5|0
922143600000|1999-03-22 23:00:00|4142.57|4142.57|4079.47|4079.47|4171.63|4171.63|4078.8|4078.8|0
922230000000|1999-03-23 23:00:00|4065.31|4065.31|4058.16|4058.16|4065.31|4065.31|3995.7|3995.7|0
922316400000|1999-03-24 23:00:00|4075.5|4075.5|4137.01|4137.01|4144.96|4144.96|4051.12|4051.12|0
922402800000|1999-03-25 23:00:00|4081.2|4081.2|4115.71|4115.71|4180.06|4180.06|4055.14|4055.14|0
922658400000|1999-03-28 22:00:00|4123.59|4123.59|4153.65|4153.65|4165.47|4165.47|4088.58|4088.58|0
922744800000|1999-03-29 22:00:00|4182.87|4182.87|4141.98|4141.98|4182.87|4182.87|4139.2|4139.2|0
922831200000|1999-03-30 22:00:00|4157.38|4157.38|4197.88|4197.88|4206.12|4206.12|4157.38|4157.38|0
922917600000|1999-03-31 22:00:00|4154.75|4154.75|4229.85|4229.85|4240.69|4240.69|4150.79|4150.79|0
923349600000|1999-04-05 22:00:00|4279.67|4279.67|4304.48|4304.48|4328.92|4328.92|4251.14|4251.14|0
923436000000|1999-04-06 22:00:00|4303.97|4303.97|4318.04|4318.04|4351.8|4351.8|4296.99|4296.99|0
923522400000|1999-04-07 22:00:00|4323.06|4323.06|4330.7|4330.7|4351.17|4351.17|4295.83|4295.83|0
923608800000|1999-04-08 22:00:00|4394.17|4394.17|4363.14|4363.14|4416|4416|4342.64|4342.64|0
923868000000|1999-04-11 22:00:00|4345.84|4345.84|4355|4355|4361.05|4361.05|4310.32|4310.32|0
923954400000|1999-04-12 22:00:00|4393.1|4393.1|4367.41|4367.41|4410.27|4410.27|4338.85|4338.85|0
924040800000|1999-04-13 22:00:00|4336.99|4336.99|4349.26|4349.26|4362.88|4362.88|4309.38|4309.38|0
924127200000|1999-04-14 22:00:00|4340.58|4340.58|4310.64|4310.64|4347.43|4347.43|4293.17|4293.17|0
924213600000|1999-04-15 22:00:00|4302.51|4302.51|4300.91|4300.91|4338.14|4338.14|4265.07|4265.07|0
924472800000|1999-04-18 22:00:00|4341.28|4341.28|4379.34|4379.34|4379.34|4379.34|4326.17|4326.17|0
924559200000|1999-04-19 22:00:00|4311.89|4311.89|4253.27|4253.27|4312.26|4312.26|4246.77|4246.77|0
924645600000|1999-04-20 22:00:00|4269.87|4269.87|4291.6|4291.6|4304.18|4304.18|4259.83|4259.83|0
924732000000|1999-04-21 22:00:00|4335.57|4335.57|4291.85|4291.85|4343.19|4343.19|4270.6|4270.6|0
924818400000|1999-04-22 22:00:00|4301.21|4301.21|4262.43|4262.43|4324.58|4324.58|4259.46|4259.46|0
925077600000|1999-04-25 22:00:00|4278.63|4278.63|4284.4|4284.4|4328.65|4328.65|4262.84|4262.84|0
925164000000|1999-04-26 22:00:00|4317.41|4317.41|4390.92|4390.92|4395.71|4395.71|4309.3|4309.3|0
925250400000|1999-04-27 22:00:00|4382.31|4382.31|4374.7|4374.7|4382.41|4382.41|4338.7|4338.7|0
925336800000|1999-04-28 22:00:00|4340.23|4340.23|4371.53|4371.53|4390.62|4390.62|4328.87|4328.87|0
925423200000|1999-04-29 22:00:00|4373.41|4373.41|4405.35|4405.35|4432.59|4432.59|4371.33|4371.33|0
925682400000|1999-05-02 22:00:00|4413.72|4413.72|4442.84|4442.84|4442.84|4442.84|4379.72|4379.72|0
925768800000|1999-05-03 22:00:00|4479.43|4479.43|4438.55|4438.55|4483.94|4483.94|4427.44|4427.44|0
925855200000|1999-05-04 22:00:00|4443.4|4443.4|4368.17|4368.17|4443.4|4443.4|4354.69|4354.69|0
925941600000|1999-05-05 22:00:00|4406.56|4406.56|4333.24|4333.24|4430.1|4430.1|4325.75|4325.75|0
926028000000|1999-05-06 22:00:00|4313.76|4313.76|4289.56|4289.56|4340.34|4340.34|4288.45|4288.45|0
926287200000|1999-05-09 22:00:00|4301.54|4301.54|4347.15|4347.15|4347.15|4347.15|4264.23|4264.23|0
926373600000|1999-05-10 22:00:00|4341.62|4341.62|4349.98|4349.98|4363.62|4363.62|4320.05|4320.05|0
926460000000|1999-05-11 22:00:00|4331.21|4331.21|4354.79|4354.79|4373.86|4373.86|4294.29|4294.29|0
926546400000|1999-05-12 22:00:00|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|0
926632800000|1999-05-13 22:00:00|4409.15|4409.15|4323.83|4323.83|4443.3|4443.3|4307.9|4307.9|0
926892000000|1999-05-16 22:00:00|4271.1|4271.1|4248.94|4248.94|4280.04|4280.04|4243.22|4243.22|0
926978400000|1999-05-17 22:00:00|4279.54|4279.54|4312.74|4312.74|4321.77|4321.77|4260.19|4260.19|0
927064800000|1999-05-18 22:00:00|4301.68|4301.68|4375.91|4375.91|4375.91|4375.91|4295.83|4295.83|0
927151200000|1999-05-19 22:00:00|4390.64|4390.64|4421.91|4421.91|4421.91|4421.91|4366.74|4366.74|0
927237600000|1999-05-20 22:00:00|4392.85|4392.85|4398.13|4398.13|4422.16|4422.16|4374.22|4374.22|0
927583200000|1999-05-24 22:00:00|4350.22|4350.22|4373.78|4373.78|4373.78|4373.78|4314.46|4314.46|0
927669600000|1999-05-25 22:00:00|4352.94|4352.94|4376.68|4376.68|4393.5|4393.5|4336.19|4336.19|0
927756000000|1999-05-26 22:00:00|4398.17|4398.17|4326.44|4326.44|4398.44|4398.44|4317.64|4317.64|0
927842400000|1999-05-27 22:00:00|4307.2|4307.2|4315.04|4315.04|4324.09|4324.09|4270.8|4270.8|0
928101600000|1999-05-30 22:00:00|4325.74|4325.74|4351.29|4351.29|4351.29|4351.29|4304.74|4304.74|0
928188000000|1999-05-31 22:00:00|4323.08|4323.08|4313.69|4313.69|4381.2|4381.2|4302.36|4302.36|0
928274400000|1999-06-01 22:00:00|4307.2|4307.2|4315.34|4315.34|4327.1|4327.1|4282.79|4282.79|0
928360800000|1999-06-02 22:00:00|4325.57|4325.57|4354.52|4354.52|4364.16|4364.16|4315.83|4315.83|0
928447200000|1999-06-03 22:00:00|4351.01|4351.01|4344.25|4344.25|4368.74|4368.74|4291.82|4291.82|0
928706400000|1999-06-06 22:00:00|4357.45|4357.45|4404.24|4404.24|4409.17|4409.17|4344.41|4344.41|0
928792800000|1999-06-07 22:00:00|4408.29|4408.29|4407.58|4407.58|4431.93|4431.93|4397.99|4397.99|0
928879200000|1999-06-08 22:00:00|4413.58|4413.58|4422.39|4422.39|4451.29|4451.29|4413.23|4413.23|0
928965600000|1999-06-09 22:00:00|4423.87|4423.87|4380.99|4380.99|4446|4446|4363.55|4363.55|0
929052000000|1999-06-10 22:00:00|4397.64|4397.64|4385.83|4385.83|4405.95|4405.95|4366.78|4366.78|0
929311200000|1999-06-13 22:00:00|4373.54|4373.54|4372.39|4372.39|4382.74|4382.74|4349.68|4349.68|0
929397600000|1999-06-14 22:00:00|4365.13|4365.13|4418.18|4418.18|4419.68|4419.68|4331.83|4331.83|0
929484000000|1999-06-15 22:00:00|4420.13|4420.13|4481.75|4481.75|4481.75|4481.75|4400.81|4400.81|0
929570400000|1999-06-16 22:00:00|4501.86|4501.86|4508.77|4508.77|4510.48|4510.48|4467.01|4467.01|0
929656800000|1999-06-17 22:00:00|4527.23|4527.23|4539.56|4539.56|4549.5|4549.5|4504.55|4504.55|0
929916000000|1999-06-20 22:00:00|4532.04|4532.04|4545.09|4545.09|4587.97|4587.97|4532.04|4532.04|0
930002400000|1999-06-21 22:00:00|4504.95|4504.95|4538.04|4538.04|4540.39|4540.39|4492.34|4492.34|0
930088800000|1999-06-22 22:00:00|4508.19|4508.19|4481.66|4481.66|4511.13|4511.13|4465.84|4465.84|0
930175200000|1999-06-23 22:00:00|4508.99|4508.99|4434.21|4434.21|4522.61|4522.61|4434.21|4434.21|0
930261600000|1999-06-24 22:00:00|4400.48|4400.48|4416.89|4416.89|4436.7|4436.7|4400.25|4400.25|0
930520800000|1999-06-27 22:00:00|4410.35|4410.35|4465.23|4465.23|4465.23|4465.23|4406.95|4406.95|0
930607200000|1999-06-28 22:00:00|4479.39|4479.39|4503.83|4503.83|4503.83|4503.83|4474.46|4474.46|0
930693600000|1999-06-29 22:00:00|4512.52|4512.52|4536.61|4536.61|4551.7|4551.7|4511.04|4511.04|0
930780000000|1999-06-30 22:00:00|4608.58|4608.58|4609.26|4609.26|4637.68|4637.68|4574.96|4574.96|0
930866400000|1999-07-01 22:00:00|4586.13|4586.13|4620.67|4620.67|4627.03|4627.03|4583.56|4583.56|0
931125600000|1999-07-04 22:00:00|4655.46|4655.46|4697.84|4697.84|4702.62|4702.62|4621.74|4621.74|0
931212000000|1999-07-05 22:00:00|4643.48|4643.48|4692.51|4692.51|4693.93|4693.93|4611.27|4611.27|0
931298400000|1999-07-06 22:00:00|4665.92|4665.92|4662.2|4662.2|4691.72|4691.72|4638.81|4638.81|0
931384800000|1999-07-07 22:00:00|4671.07|4671.07|4631.13|4631.13|4678.98|4678.98|4609.74|4609.74|0
931471200000|1999-07-08 22:00:00|4615.84|4615.84|4647.83|4647.83|4679.51|4679.51|4613.78|4613.78|0
931730400000|1999-07-11 22:00:00|4653.96|4653.96|4662.28|4662.28|4691.49|4691.49|4635.15|4635.15|0
931816800000|1999-07-12 22:00:00|4653.36|4653.36|4594.65|4594.65|4655.58|4655.58|4578.75|4578.75|0
931989600000|1999-07-14 22:00:00|4610.66|4610.66|4665.67|4665.67|4677.57|4677.57|4590.21|4590.21|0
932076000000|1999-07-15 22:00:00|4657.28|4657.28|4656.79|4656.79|4677.16|4677.16|4645.3|4645.3|0
932335200000|1999-07-18 22:00:00|4654.45|4654.45|4618.75|4618.75|4675.85|4675.85|4600.56|4600.56|0
932421600000|1999-07-19 22:00:00|4603.85|4603.85|4548.31|4548.31|4624.96|4624.96|4544.19|4544.19|0
932508000000|1999-07-20 22:00:00|4501.98|4501.98|4501.27|4501.27|4513.89|4513.89|4481.31|4481.31|0
932594400000|1999-07-21 22:00:00|4497.45|4497.45|4489.57|4489.57|4506.34|4506.34|4443.71|4443.71|0
932680800000|1999-07-22 22:00:00|4464.67|4464.67|4440.45|4440.45|4488.49|4488.49|4433.67|4433.67|0
932940000000|1999-07-25 22:00:00|4457.89|4457.89|4395.91|4395.91|4457.89|4457.89|4360.77|4360.77|0
933026400000|1999-07-26 22:00:00|4415.58|4415.58|4426.12|4426.12|4433.93|4433.93|4399.54|4399.54|0
933112800000|1999-07-27 22:00:00|4442.88|4442.88|4428.71|4428.71|4446.43|4446.43|4406.47|4406.47|0
933199200000|1999-07-28 22:00:00|4410.59|4410.59|4306.4|4306.4|4419.14|4419.14|4291.94|4291.94|0
933285600000|1999-07-29 22:00:00|4333.66|4333.66|4382.06|4382.06|4382.06|4382.06|4307.72|4307.72|0
933544800000|1999-08-01 22:00:00|4321.18|4321.18|4377.87|4377.87|4386.76|4386.76|4273.99|4273.99|0
933631200000|1999-08-02 22:00:00|4352.73|4352.73|4354.75|4354.75|4373.31|4373.31|4320.5|4320.5|0
933717600000|1999-08-03 22:00:00|4355.1|4355.1|4326.2|4326.2|4362.23|4362.23|4293.65|4293.65|0
933804000000|1999-08-04 22:00:00|4277.68|4277.68|4240.7|4240.7|4291.54|4291.54|4221|4221|0
933890400000|1999-08-05 22:00:00|4266.55|4266.55|4223.64|4223.64|4276.45|4276.45|4197.38|4197.38|0
934149600000|1999-08-08 22:00:00|4233.44|4233.44|4292.9|4292.9|4299.07|4299.07|4218.4|4218.4|0
934236000000|1999-08-09 22:00:00|4277.96|4277.96|4245.35|4245.35|4288.02|4288.02|4235.83|4235.83|0
934322400000|1999-08-10 22:00:00|4268.95|4268.95|4268.95|4268.95|4292.89|4292.89|4257.14|4257.14|0
934408800000|1999-08-11 22:00:00|4338.9|4338.9|4365.66|4365.66|4369.87|4369.87|4322.93|4322.93|0
934495200000|1999-08-12 22:00:00|4352.32|4352.32|4434.28|4434.28|4442.32|4442.32|4338.37|4338.37|0
934754400000|1999-08-15 22:00:00|4458.32|4458.32|4458.75|4458.75|4459.11|4459.11|4413.77|4413.77|0
934840800000|1999-08-16 22:00:00|4464.46|4464.46|4479.75|4479.75|4504.5|4504.5|4426.5|4426.5|0
934927200000|1999-08-17 22:00:00|4502.34|4502.34|4479.26|4479.26|4502.62|4502.62|4458.73|4458.73|0
935013600000|1999-08-18 22:00:00|4461.61|4461.61|4408.9|4408.9|4461.8|4461.8|4399.83|4399.83|0
935100000000|1999-08-19 22:00:00|4411.5|4411.5|4472|4472|4473.08|4473.08|4411.5|4411.5|0
935359200000|1999-08-22 22:00:00|4469.37|4469.37|4487.35|4487.35|4522.17|4522.17|4468.13|4468.13|0
935445600000|1999-08-23 22:00:00|4527.92|4527.92|4540.4|4540.4|4543.13|4543.13|4485.81|4485.81|0
935532000000|1999-08-24 22:00:00|4556.11|4556.11|4629.23|4629.23|4635.8|4635.8|4555.87|4555.87|0
935618400000|1999-08-25 22:00:00|4651.01|4651.01|4629.37|4629.37|4651.01|4651.01|4602.89|4602.89|0
935704800000|1999-08-26 22:00:00|4604.66|4604.66|4642.71|4642.71|4662.88|4662.88|4598.16|4598.16|0
935964000000|1999-08-29 22:00:00|4664.17|4664.17|4657.44|4657.44|4671.28|4671.28|4605.45|4605.45|0
936050400000|1999-08-30 22:00:00|4605.58|4605.58|4589.22|4589.22|4630.25|4630.25|4579.45|4579.45|0
936136800000|1999-08-31 22:00:00|4606.8|4606.8|4633.38|4633.38|4634.03|4634.03|4599.19|4599.19|0
936223200000|1999-09-01 22:00:00|4614.76|4614.76|4550.6|4550.6|4617.31|4617.31|4535.56|4535.56|0
936309600000|1999-09-02 22:00:00|4571.64|4571.64|4672.37|4672.37|4672.37|4672.37|4566.12|4566.12|0
936568800000|1999-09-05 22:00:00|4681.59|4681.59|4668.04|4668.04|4708.03|4708.03|4668.04|4668.04|0
936655200000|1999-09-06 22:00:00|4663.59|4663.59|4679.93|4679.93|4728.61|4728.61|4663.59|4663.59|0
936741600000|1999-09-07 22:00:00|4672.08|4672.08|4680.61|4680.61|4693.07|4693.07|4639.6|4639.6|0
936828000000|1999-09-08 22:00:00|4680.78|4680.78|4717.42|4717.42|4720.04|4720.04|4669.81|4669.81|0
936914400000|1999-09-09 22:00:00|4715.85|4715.85|4745.48|4745.48|4773.82|4773.82|4715.33|4715.33|0
937173600000|1999-09-12 22:00:00|4748.5|4748.5|4716.78|4716.78|4764.18|4764.18|4692.39|4692.39|0
937260000000|1999-09-13 22:00:00|4734.36|4734.36|4697.39|4697.39|4758.86|4758.86|4680.4|4680.4|0
937346400000|1999-09-14 22:00:00|4666.57|4666.57|4662.02|4662.02|4725.29|4725.29|4642.37|4642.37|0
937432800000|1999-09-15 22:00:00|4625.74|4625.74|4640.55|4640.55|4673.75|4673.75|4622.89|4622.89|0
937519200000|1999-09-16 22:00:00|4670.36|4670.36|4644.32|4644.32|4680.26|4680.26|4638.34|4638.34|0
937778400000|1999-09-19 22:00:00|4664.71|4664.71|4680.49|4680.49|4707.01|4707.01|4653.31|4653.31|0
937864800000|1999-09-20 22:00:00|4688.97|4688.97|4612.93|4612.93|4695.26|4695.26|4600.03|4600.03|0
937951200000|1999-09-21 22:00:00|4553.76|4553.76|4568.12|4568.12|4594.56|4594.56|4543.86|4543.86|0
938037600000|1999-09-22 22:00:00|4575.68|4575.68|4601.24|4601.24|4610.59|4610.59|4560.01|4560.01|0
938124000000|1999-09-23 22:00:00|4538.78|4538.78|4540.87|4540.87|4571.91|4571.91|4531.66|4531.66|0
938383200000|1999-09-26 22:00:00|4568.27|4568.27|4596.6|4596.6|4604.8|4604.8|4562.81|4562.81|0
938469600000|1999-09-27 22:00:00|4597.06|4597.06|4543.92|4543.92|4599.56|4599.56|4543.92|4543.92|0
938556000000|1999-09-28 22:00:00|4588.23|4588.23|4535.08|4535.08|4591.65|4591.65|4499.87|4499.87|0
938642400000|1999-09-29 22:00:00|4522.28|4522.28|4591.42|4591.42|4591.42|4591.42|4513.5|4513.5|0
938728800000|1999-09-30 22:00:00|4588.8|4588.8|4550.57|4550.57|4600.72|4600.72|4520.46|4520.46|0
938988000000|1999-10-03 22:00:00|4565.35|4565.35|4603.24|4603.24|4610.53|4610.53|4541.81|4541.81|0
939074400000|1999-10-04 22:00:00|4626.42|4626.42|4661.13|4661.13|4664.15|4664.15|4612.73|4612.73|0
939160800000|1999-10-05 22:00:00|4645.52|4645.52|4691.72|4691.72|4696.71|4696.71|4640.77|4640.77|0
939247200000|1999-10-06 22:00:00|4723.97|4723.97|4742.26|4742.26|4747.92|4747.92|4672.28|4672.28|0
939333600000|1999-10-07 22:00:00|4734.8|4734.8|4721.93|4721.93|4745.61|4745.61|4691.18|4691.18|0
939592800000|1999-10-10 22:00:00|4713.6|4713.6|4722.35|4722.35|4732.41|4732.41|4702.2|4702.2|0
939679200000|1999-10-11 22:00:00|4718.48|4718.48|4658.54|4658.54|4727.63|4727.63|4649.06|4649.06|0
939765600000|1999-10-12 22:00:00|4609.06|4609.06|4602.85|4602.85|4636.71|4636.71|4594.59|4594.59|0
939852000000|1999-10-13 22:00:00|4579.77|4579.77|4583.63|4583.63|4628.26|4628.26|4568.55|4568.55|0
939938400000|1999-10-14 22:00:00|4555.72|4555.72|4524.42|4524.42|4582.23|4582.23|4487.11|4487.11|0
940197600000|1999-10-17 22:00:00|4505.33|4505.33|4495.3|4495.3|4511.74|4511.74|4452.93|4452.93|0
940284000000|1999-10-18 22:00:00|4524.62|4524.62|4591.2|4591.2|4593.52|4593.52|4478.69|4478.69|0
940370400000|1999-10-19 22:00:00|4581.16|4581.16|4577.83|4577.83|4623.6|4623.6|4562.86|4562.86|0
940456800000|1999-10-20 22:00:00|4595.38|4595.38|4602.39|4602.39|4619.56|4619.56|4558.72|4558.72|0
940543200000|1999-10-21 22:00:00|4606.98|4606.98|4677.8|4677.8|4683.92|4683.92|4606.98|4606.98|0
940802400000|1999-10-24 22:00:00|4674.53|4674.53|4669.28|4669.28|4738.83|4738.83|4658.58|4658.58|0
940888800000|1999-10-25 22:00:00|4666.21|4666.21|4706.59|4706.59|4715.15|4715.15|4653.62|4653.62|0
940975200000|1999-10-26 22:00:00|4679.2|4679.2|4695.05|4695.05|4708.95|4708.95|4655.93|4655.93|0
941061600000|1999-10-27 22:00:00|4716.44|4716.44|4748.62|4748.62|4792.03|4792.03|4685.43|4685.43|0
941148000000|1999-10-28 22:00:00|4809.95|4809.95|4888.62|4888.62|4903.43|4903.43|4803.75|4803.75|0
941497200000|1999-11-01 23:00:00|4872.88|4872.88|4898.52|4898.52|4898.97|4898.97|4831.82|4831.82|0
941583600000|1999-11-02 23:00:00|4875.67|4875.67|4917.84|4917.84|4926.31|4926.31|4866.53|4866.53|0
941670000000|1999-11-03 23:00:00|4915.59|4915.59|4943.74|4943.74|4975.11|4975.11|4900.61|4900.61|0
941756400000|1999-11-04 23:00:00|4944.53|4944.53|4975.9|4975.9|4986.46|4986.46|4916.63|4916.63|0
942015600000|1999-11-07 23:00:00|4953.01|4953.01|4994.77|4994.77|4994.77|4994.77|4946.19|4946.19|0
942102000000|1999-11-08 23:00:00|5014.46|5014.46|4997.56|4997.56|5057.61|5057.61|4996.58|4996.58|0
942188400000|1999-11-09 23:00:00|4997.79|4997.79|5051.83|5051.83|5051.83|5051.83|4972.23|4972.23|0
942274800000|1999-11-10 23:00:00|5066.02|5066.02|5132.08|5132.08|5132.08|5132.08|5060.48|5060.48|0
942361200000|1999-11-11 23:00:00|5127.36|5127.36|5141.51|5141.51|5170.68|5170.68|5105.9|5105.9|0
942620400000|1999-11-14 23:00:00|5152.94|5152.94|5178.13|5178.13|5199.11|5199.11|5129.06|5129.06|0
942706800000|1999-11-15 23:00:00|5166.72|5166.72|5191.01|5191.01|5191.48|5191.48|5148.12|5148.12|0
942793200000|1999-11-16 23:00:00|5190.29|5190.29|5178.23|5178.23|5194.83|5194.83|5145.13|5145.13|0
942879600000|1999-11-17 23:00:00|5154.47|5154.47|5246.33|5246.33|5254.91|5254.91|5154.47|5154.47|0
942966000000|1999-11-18 23:00:00|5254.97|5254.97|5263.23|5263.23|5272.09|5272.09|5211.92|5211.92|0
943225200000|1999-11-21 23:00:00|5267.01|5267.01|5147.96|5147.96|5304.12|5304.12|5144.44|5144.44|0
943311600000|1999-11-22 23:00:00|5168.11|5168.11|5152.87|5152.87|5196.11|5196.11|5139.51|5139.51|0
943398000000|1999-11-23 23:00:00|5165.37|5165.37|5189.38|5189.38|5217.36|5217.36|5142.6|5142.6|0
943484400000|1999-11-24 23:00:00|5211.45|5211.45|5352.6|5352.6|5370.09|5370.09|5198.98|5198.98|0
943570800000|1999-11-25 23:00:00|5388.52|5388.52|5396.99|5396.99|5437.62|5437.62|5340.91|5340.91|0
943830000000|1999-11-28 23:00:00|5374.46|5374.46|5373.91|5373.91|5443.23|5443.23|5364.58|5364.58|0
943916400000|1999-11-29 23:00:00|5368.18|5368.18|5341.62|5341.62|5387.16|5387.16|5291.59|5291.59|0
944002800000|1999-11-30 23:00:00|5315.75|5315.75|5381.41|5381.41|5382.13|5382.13|5312.89|5312.89|0
944089200000|1999-12-01 23:00:00|5377.57|5377.57|5354.19|5354.19|5379.12|5379.12|5329.9|5329.9|0
944175600000|1999-12-02 23:00:00|5360.33|5360.33|5468.05|5468.05|5471.64|5471.64|5360.33|5360.33|0
944434800000|1999-12-05 23:00:00|5462.49|5462.49|5509.97|5509.97|5513.38|5513.38|5445.22|5445.22|0
944521200000|1999-12-06 23:00:00|5507.73|5507.73|5534.51|5534.51|5559.17|5559.17|5499.73|5499.73|0
944607600000|1999-12-07 23:00:00|5501.49|5501.49|5487.12|5487.12|5520.78|5520.78|5472.32|5472.32|0
944694000000|1999-12-08 23:00:00|5476|5476|5548.62|5548.62|5558.05|5558.05|5461.23|5461.23|0
944780400000|1999-12-09 23:00:00|5478.15|5478.15|5481.1|5481.1|5553.44|5553.44|5467.03|5467.03|0
945039600000|1999-12-12 23:00:00|5484.56|5484.56|5535.76|5535.76|5538.52|5538.52|5468.93|5468.93|0
945126000000|1999-12-13 23:00:00|5524.91|5524.91|5564.47|5564.47|5587.67|5587.67|5499.68|5499.68|0
945212400000|1999-12-14 23:00:00|5533.36|5533.36|5530.13|5530.13|5587.89|5587.89|5494.27|5494.27|0
945298800000|1999-12-15 23:00:00|5545.85|5545.85|5540.16|5540.16|5583.69|5583.69|5522.96|5522.96|0
945385200000|1999-12-16 23:00:00|5546.95|5546.95|5502.4|5502.4|5597.62|5597.62|5502.4|5502.4|0
945644400000|1999-12-19 23:00:00|5496.71|5496.71|5521.11|5521.11|5547.48|5547.48|5475.64|5475.64|0
945730800000|1999-12-20 23:00:00|5499.76|5499.76|5529.24|5529.24|5535.87|5535.87|5483.65|5483.65|0
945817200000|1999-12-21 23:00:00|5509.31|5509.31|5621.29|5621.29|5657.37|5657.37|5509.31|5509.31|0
945903600000|1999-12-22 23:00:00|5629.09|5629.09|5731.35|5731.35|5770.47|5770.47|5629.09|5629.09|0
945990000000|1999-12-23 23:00:00|5778.98|5778.98|5852.5|5852.5|5867.87|5867.87|5774.51|5774.51|0
946249200000|1999-12-26 23:00:00|5886.75|5886.75|5834.47|5834.47|5922.19|5922.19|5826.63|5826.63|0
946335600000|1999-12-27 23:00:00|5901.41|5901.41|5827.08|5827.08|5901.41|5901.41|5801.18|5801.18|0
946422000000|1999-12-28 23:00:00|5856.1|5856.1|5837.75|5837.75|5879.82|5879.82|5814.8|5814.8|0
946508400000|1999-12-29 23:00:00|5882.63|5882.63|5958.32|5958.32|5979.54|5979.54|5858.29|5858.29|0
946854000000|2000-01-02 23:00:00|6024.38|6024.38|5917.37|5917.37|6102.12|6102.12|5901.77|5901.77|0
946940400000|2000-01-03 23:00:00|5922.23|5922.23|5672.02|5672.02|5925.07|5925.07|5657.2|5657.2|0
947026800000|2000-01-04 23:00:00|5521.83|5521.83|5479.7|5479.7|5589.5|5589.5|5461.59|5461.59|0
947113200000|2000-01-05 23:00:00|5485.93|5485.93|5450.11|5450.11|5530.26|5530.26|5388.85|5388.85|0
947199600000|2000-01-06 23:00:00|5423.88|5423.88|5539.61|5539.61|5561.69|5561.69|5423.88|5423.88|0
947458800000|2000-01-09 23:00:00|5625.82|5625.82|5646.12|5646.12|5717.44|5717.44|5616.98|5616.98|0
947545200000|2000-01-10 23:00:00|5726.51|5726.51|5613.9|5613.9|5726.51|5726.51|5571.99|5571.99|0
947631600000|2000-01-11 23:00:00|5541.23|5541.23|5582.5|5582.5|5628.73|5628.73|5536.5|5536.5|0
947718000000|2000-01-12 23:00:00|5586.25|5586.25|5633.24|5633.24|5682.27|5682.27|5579.49|5579.49|0
947804400000|2000-01-13 23:00:00|5669.14|5669.14|5787.44|5787.44|5804.16|5804.16|5664.71|5664.71|0
948063600000|2000-01-16 23:00:00|5834.75|5834.75|5842.78|5842.78|5857.36|5857.36|5740.19|5740.19|0
948150000000|2000-01-17 23:00:00|5859.44|5859.44|5672.95|5672.95|5859.44|5859.44|5670.27|5670.27|0
948236400000|2000-01-18 23:00:00|5664.92|5664.92|5649.46|5649.46|5668.06|5668.06|5590.19|5590.19|0
948322800000|2000-01-19 23:00:00|5713.04|5713.04|5709.74|5709.74|5727.82|5727.82|5660.25|5660.25|0
948409200000|2000-01-20 23:00:00|5656.1|5656.1|5681.32|5681.32|5738.16|5738.16|5630.63|5630.63|0
948668400000|2000-01-23 23:00:00|5687.36|5687.36|5690.86|5690.86|5777.68|5777.68|5680.6|5680.6|0
948754800000|2000-01-24 23:00:00|5601.18|5601.18|5597.5|5597.5|5654.52|5654.52|5590.17|5590.17|0
948841200000|2000-01-25 23:00:00|5636.61|5636.61|5646.32|5646.32|5687.43|5687.43|5618.96|5618.96|0
948927600000|2000-01-26 23:00:00|5671.64|5671.64|5688.35|5688.35|5727.53|5727.53|5625.23|5625.23|0
949014000000|2000-01-27 23:00:00|5743.2|5743.2|5731.05|5731.05|5813.28|5813.28|5696.09|5696.09|0
949273200000|2000-01-30 23:00:00|5677.79|5677.79|5659.81|5659.81|5707.88|5707.88|5625.72|5625.72|0
949359600000|2000-01-31 23:00:00|5700.87|5700.87|5773.42|5773.42|5798.47|5798.47|5700.87|5700.87|0
949446000000|2000-02-01 23:00:00|5814.26|5814.26|5946.86|5946.86|5956.14|5956.14|5811.36|5811.36|0
949532400000|2000-02-02 23:00:00|6025.84|6025.84|6149.67|6149.67|6149.67|6149.67|5979.06|5979.06|0
949618800000|2000-02-03 23:00:00|6197.4|6197.4|6275.72|6275.72|6312.42|6312.42|6192.86|6192.86|0
949878000000|2000-02-06 23:00:00|6276.47|6276.47|6203.58|6203.58|6336.68|6336.68|6203.58|6203.58|0
949964400000|2000-02-07 23:00:00|6252.31|6252.31|6297.66|6297.66|6396.39|6396.39|6232.95|6232.95|0
950050800000|2000-02-08 23:00:00|6390.79|6390.79|6271.6|6271.6|6396.97|6396.97|6240.07|6240.07|0
950137200000|2000-02-09 23:00:00|6212.56|6212.56|6207.52|6207.52|6250.72|6250.72|6168.66|6168.66|0
950223600000|2000-02-10 23:00:00|6263.44|6263.44|6287.01|6287.01|6324.06|6324.06|6148.47|6148.47|0
950482800000|2000-02-13 23:00:00|6241.91|6241.91|6268.32|6268.32|6270.6|6270.6|6191.76|6191.76|0
950569200000|2000-02-14 23:00:00|6286.01|6286.01|6092.63|6092.63|6330.01|6330.01|6076.86|6076.86|0
950655600000|2000-02-15 23:00:00|6160.42|6160.42|6046.27|6046.27|6178.07|6178.07|5997.77|5997.77|0
950742000000|2000-02-16 23:00:00|6040|6040|6154.96|6154.96|6222.87|6222.87|6027.22|6027.22|0
950828400000|2000-02-17 23:00:00|6166.12|6166.12|6062.72|6062.72|6184|6184|6044.22|6044.22|0
951087600000|2000-02-20 23:00:00|5979.13|5979.13|5967.28|5967.28|5994.04|5994.04|5928.04|5928.04|0
951174000000|2000-02-21 23:00:00|5986.85|5986.85|5963.31|5963.31|6066.11|6066.11|5920.61|5920.61|0
951260400000|2000-02-22 23:00:00|6038.86|6038.86|6031.25|6031.25|6064.21|6064.21|5992.02|5992.02|0
951346800000|2000-02-23 23:00:00|6106.32|6106.32|6078.78|6078.78|6177.59|6177.59|6069.51|6069.51|0
951433200000|2000-02-24 23:00:00|6171.57|6171.57|6188.64|6188.64|6202.53|6202.53|6122.71|6122.71|0
951692400000|2000-02-27 23:00:00|6181.05|6181.05|6102.73|6102.73|6229.6|6229.6|6031.69|6031.69|0
951778800000|2000-02-28 23:00:00|6167.04|6167.04|6190.96|6190.96|6264.25|6264.25|6146.85|6146.85|0
951865200000|2000-02-29 23:00:00|6272.13|6272.13|6256.32|6256.32|6283.6|6283.6|6184.51|6184.51|0
951951600000|2000-03-01 23:00:00|6319.23|6319.23|6477.55|6477.55|6479.43|6479.43|6276.34|6276.34|0
952038000000|2000-03-02 23:00:00|6448.34|6448.34|6514.11|6514.11|6555.87|6555.87|6432.74|6432.74|0
952297200000|2000-03-05 23:00:00|6554.95|6554.95|6545.98|6545.98|6590.35|6590.35|6529.37|6529.37|0
952383600000|2000-03-06 23:00:00|6507.26|6507.26|6441.85|6441.85|6589.18|6589.18|6437.04|6437.04|0
952470000000|2000-03-07 23:00:00|6366.83|6366.83|6344.97|6344.97|6439.06|6439.06|6333.46|6333.46|0
952556400000|2000-03-08 23:00:00|6429.34|6429.34|6423.43|6423.43|6447.73|6447.73|6359.41|6359.41|0
952642800000|2000-03-09 23:00:00|6543.19|6543.19|6510.28|6510.28|6561.34|6561.34|6465.05|6465.05|0
952902000000|2000-03-12 23:00:00|6477.47|6477.47|6336.93|6336.93|6483.81|6483.81|6254.38|6254.38|0
952988400000|2000-03-13 23:00:00|6331.22|6331.22|6350.35|6350.35|6376.81|6376.81|6271.59|6271.59|0
953074800000|2000-03-14 23:00:00|6242.79|6242.79|6188.94|6188.94|6249.66|6249.66|6144.07|6144.07|0
953161200000|2000-03-15 23:00:00|6217.62|6217.62|6258.53|6258.53|6335.9|6335.9|6216.97|6216.97|0
953247600000|2000-03-16 23:00:00|6439.83|6439.83|6304.28|6304.28|6447.17|6447.17|6281.77|6281.77|0
953506800000|2000-03-19 23:00:00|6328.04|6328.04|6352.51|6352.51|6417.63|6417.63|6319.48|6319.48|0
953593200000|2000-03-20 23:00:00|6320.12|6320.12|6320.87|6320.87|6334.62|6334.62|6253.72|6253.72|0
953679600000|2000-03-21 23:00:00|6401.45|6401.45|6279.29|6279.29|6460.81|6460.81|6270.44|6270.44|0
953766000000|2000-03-22 23:00:00|6313.05|6313.05|6268.31|6268.31|6337.32|6337.32|6176.62|6176.62|0
953852400000|2000-03-23 23:00:00|6344.79|6344.79|6364.26|6364.26|6367.57|6367.57|6283.39|6283.39|0
954108000000|2000-03-26 22:00:00|6409.58|6409.58|6450.85|6450.85|6459.63|6459.63|6369.01|6369.01|0
954194400000|2000-03-27 22:00:00|6427.68|6427.68|6524.3|6524.3|6584.37|6584.37|6424.46|6424.46|0
954280800000|2000-03-28 22:00:00|6496.45|6496.45|6505.48|6505.48|6567.95|6567.95|6486.55|6486.55|0
954367200000|2000-03-29 22:00:00|6454.36|6454.36|6313.82|6313.82|6454.9|6454.9|6289.98|6289.98|0
954453600000|2000-03-30 22:00:00|6241.75|6241.75|6286.05|6286.05|6359.51|6359.51|6166.82|6166.82|0
954712800000|2000-04-02 22:00:00|6382.28|6382.28|6130.27|6130.27|6382.28|6382.28|6083.08|6083.08|0
954799200000|2000-04-03 22:00:00|6138|6138|6221.94|6221.94|6250.09|6250.09|6138|6138|0
954885600000|2000-04-04 22:00:00|6189.7|6189.7|6036.94|6036.94|6216.13|6216.13|5913.71|5913.71|0
954972000000|2000-04-05 22:00:00|6148.74|6148.74|6224.02|6224.02|6243.42|6243.42|6093.3|6093.3|0
955058400000|2000-04-06 22:00:00|6342.2|6342.2|6308.04|6308.04|6347.75|6347.75|6207.76|6207.76|0
955317600000|2000-04-09 22:00:00|6393.7|6393.7|6364.9|6364.9|6429.51|6429.51|6350.78|6350.78|0
955404000000|2000-04-10 22:00:00|6253.59|6253.59|6261.42|6261.42|6316.8|6316.8|6201.51|6201.51|0
955490400000|2000-04-11 22:00:00|6303.5|6303.5|6238.7|6238.7|6325.77|6325.77|6190.96|6190.96|0
955576800000|2000-04-12 22:00:00|6109.87|6109.87|6264.34|6264.34|6286.97|6286.97|6072.89|6072.89|0
955663200000|2000-04-13 22:00:00|6225.59|6225.59|6065.71|6065.71|6254.45|6254.45|6050.19|6050.19|0
955922400000|2000-04-16 22:00:00|5772.87|5772.87|6060.54|6060.54|6083.23|6083.23|5752.44|5752.44|0
956008800000|2000-04-17 22:00:00|6163.91|6163.91|6147.44|6147.44|6175.66|6175.66|5986.14|5986.14|0
956095200000|2000-04-18 22:00:00|6212.93|6212.93|6166.46|6166.46|6237.97|6237.97|6120.08|6120.08|0
956181600000|2000-04-19 22:00:00|6172.78|6172.78|6234.51|6234.51|6258.77|6258.77|6163.42|6163.42|0
956613600000|2000-04-24 22:00:00|6219.41|6219.41|6320.29|6320.29|6325.04|6325.04|6162.09|6162.09|0
956700000000|2000-04-25 22:00:00|6393.77|6393.77|6390.87|6390.87|6461.52|6461.52|6380.82|6380.82|0
956786400000|2000-04-26 22:00:00|6403.19|6403.19|6247.86|6247.86|6403.19|6403.19|6184.71|6184.71|0
956872800000|2000-04-27 22:00:00|6378.15|6378.15|6419.72|6419.72|6456.62|6456.62|6306.13|6306.13|0
957218400000|2000-05-01 22:00:00|6489.04|6489.04|6562.41|6562.41|6565.56|6565.56|6478.47|6478.47|0
957304800000|2000-05-02 22:00:00|6492.06|6492.06|6435.65|6435.65|6543.72|6543.72|6419.56|6419.56|0
957391200000|2000-05-03 22:00:00|6520.3|6520.3|6491.74|6491.74|6520.3|6520.3|6399.99|6399.99|0
957477600000|2000-05-04 22:00:00|6507.9|6507.9|6545.76|6545.76|6575.17|6575.17|6429.98|6429.98|0
957736800000|2000-05-07 22:00:00|6563.83|6563.83|6514.42|6514.42|6591.44|6591.44|6475.92|6475.92|0
957823200000|2000-05-08 22:00:00|6467.75|6467.75|6369.61|6369.61|6507.25|6507.25|6352.92|6352.92|0
957909600000|2000-05-09 22:00:00|6363.39|6363.39|6263.34|6263.34|6434.08|6434.08|6255.52|6255.52|0
957996000000|2000-05-10 22:00:00|6204.1|6204.1|6380.13|6380.13|6389|6389|6162.25|6162.25|0
958082400000|2000-05-11 22:00:00|6418.91|6418.91|6449.27|6449.27|6482.03|6482.03|6375.27|6375.27|0
958341600000|2000-05-14 22:00:00|6421.79|6421.79|6392.27|6392.27|6465.78|6465.78|6392.27|6392.27|0
958428000000|2000-05-15 22:00:00|6461.05|6461.05|6557.39|6557.39|6571.65|6571.65|6454.26|6454.26|0
958514400000|2000-05-16 22:00:00|6534.54|6534.54|6453.05|6453.05|6539.4|6539.4|6432.94|6432.94|0
958600800000|2000-05-17 22:00:00|6423.1|6423.1|6451.97|6451.97|6496|6496|6418.22|6418.22|0
958687200000|2000-05-18 22:00:00|6425.27|6425.27|6196.05|6196.05|6428.22|6428.22|6186.76|6186.76|0
958946400000|2000-05-21 22:00:00|6184.04|6184.04|6094.17|6094.17|6249.18|6249.18|6029.81|6029.81|0
959032800000|2000-05-22 22:00:00|6153.96|6153.96|6148.32|6148.32|6206.44|6206.44|6084.2|6084.2|0
959119200000|2000-05-23 22:00:00|6003.9|6003.9|6027.1|6027.1|6082.63|6082.63|6003.9|6003.9|0
959205600000|2000-05-24 22:00:00|6136.32|6136.32|6129.66|6129.66|6179.53|6179.53|6109.11|6109.11|0
959292000000|2000-05-25 22:00:00|6052.23|6052.23|6129.15|6129.15|6166.45|6166.45|6017.79|6017.79|0
959551200000|2000-05-28 22:00:00|6185.99|6185.99|6205.13|6205.13|6237.02|6237.02|6181.83|6181.83|0
959637600000|2000-05-29 22:00:00|6247.22|6247.22|6325.49|6325.49|6335.69|6335.69|6200.74|6200.74|0
959724000000|2000-05-30 22:00:00|6380.21|6380.21|6426.26|6426.26|6443.68|6443.68|6337.31|6337.31|0
959810400000|2000-05-31 22:00:00|6428.46|6428.46|6599.71|6599.71|6603.24|6603.24|6427.35|6427.35|0
959896800000|2000-06-01 22:00:00|6565.35|6565.35|6673.52|6673.52|6780.66|6780.66|6556.15|6556.15|0
960156000000|2000-06-04 22:00:00|6678.77|6678.77|6656.26|6656.26|6684.08|6684.08|6595.08|6595.08|0
960242400000|2000-06-05 22:00:00|6612.57|6612.57|6589.77|6589.77|6697.31|6697.31|6571.58|6571.58|0
960328800000|2000-06-06 22:00:00|6551.57|6551.57|6498.5|6498.5|6561.61|6561.61|6456.56|6456.56|0
960415200000|2000-06-07 22:00:00|6533.67|6533.67|6523.66|6523.66|6602.95|6602.95|6462.4|6462.4|0
960501600000|2000-06-08 22:00:00|6523.46|6523.46|6549.05|6549.05|6589.85|6589.85|6505.58|6505.58|0
960847200000|2000-06-12 22:00:00|6510.82|6510.82|6532.84|6532.84|6596.67|6596.67|6466.04|6466.04|0
960933600000|2000-06-13 22:00:00|6570.95|6570.95|6608.1|6608.1|6629.89|6629.89|6499.51|6499.51|0
961020000000|2000-06-14 22:00:00|6597.73|6597.73|6512.98|6512.98|6622.23|6622.23|6506.11|6506.11|0
961106400000|2000-06-15 22:00:00|6644.17|6644.17|6456.26|6456.26|6644.17|6644.17|6456.26|6456.26|0
961365600000|2000-06-18 22:00:00|6436.47|6436.47|6505.16|6505.16|6522.01|6522.01|6436.2|6436.2|0
961452000000|2000-06-19 22:00:00|6569.52|6569.52|6554.92|6554.92|6591.63|6591.63|6535.68|6535.68|0
961538400000|2000-06-20 22:00:00|6537.41|6537.41|6490.76|6490.76|6573.49|6573.49|6460.86|6460.86|0
961624800000|2000-06-21 22:00:00|6513.62|6513.62|6474.88|6474.88|6549.2|6549.2|6457.93|6457.93|0
961711200000|2000-06-22 22:00:00|6438.95|6438.95|6545.35|6545.35|6549.12|6549.12|6417.89|6417.89|0
961970400000|2000-06-25 22:00:00|6548.67|6548.67|6586.26|6586.26|6611.33|6611.33|6524.98|6524.98|0
962056800000|2000-06-26 22:00:00|6630.58|6630.58|6568.09|6568.09|6634.61|6634.61|6515.73|6515.73|0
962143200000|2000-06-27 22:00:00|6551.34|6551.34|6607.96|6607.96|6613.04|6613.04|6510.18|6510.18|0
962229600000|2000-06-28 22:00:00|6618.08|6618.08|6400.82|6400.82|6631.02|6631.02|6400.82|6400.82|0
962316000000|2000-06-29 22:00:00|6430.26|6430.26|6446.54|6446.54|6496.5|6496.5|6391.64|6391.64|0
962575200000|2000-07-02 22:00:00|6462.03|6462.03|6508.47|6508.47|6508.47|6508.47|6413.63|6413.63|0
962661600000|2000-07-03 22:00:00|6501.42|6501.42|6494.77|6494.77|6504.15|6504.15|6459.29|6459.29|0
962748000000|2000-07-04 22:00:00|6502.98|6502.98|6462.7|6462.7|6572.66|6572.66|6430.59|6430.59|0
962834400000|2000-07-05 22:00:00|6434.21|6434.21|6453.97|6453.97|6465.77|6465.77|6393.12|6393.12|0
962920800000|2000-07-06 22:00:00|6471.98|6471.98|6565.97|6565.97|6568.15|6568.15|6445.71|6445.71|0
963180000000|2000-07-09 22:00:00|6471.9|6471.9|6487.42|6487.42|6587.85|6587.85|6471.9|6471.9|0
963266400000|2000-07-10 22:00:00|6518.22|6518.22|6490.35|6490.35|6518.22|6518.22|6422.72|6422.72|0
963352800000|2000-07-11 22:00:00|6506.12|6506.12|6536.51|6536.51|6556.41|6556.41|6489.81|6489.81|0
963439200000|2000-07-12 22:00:00|6547.22|6547.22|6570.36|6570.36|6588.11|6588.11|6491.54|6491.54|0
963784800000|2000-07-16 22:00:00|6605.32|6605.32|6619.25|6619.25|6631.48|6631.48|6582.68|6582.68|0
963871200000|2000-07-17 22:00:00|6625.02|6625.02|6514.54|6514.54|6625.02|6625.02|6514.54|6514.54|0
963957600000|2000-07-18 22:00:00|6542.8|6542.8|6495.11|6495.11|6558.08|6558.08|6485.78|6485.78|0
964044000000|2000-07-19 22:00:00|6498.77|6498.77|6563.77|6563.77|6567.03|6567.03|6484.29|6484.29|0
964130400000|2000-07-20 22:00:00|6544.71|6544.71|6464.12|6464.12|6577.78|6577.78|6450.8|6450.8|0
964389600000|2000-07-23 22:00:00|6474.32|6474.32|6502.57|6502.57|6539.98|6539.98|6444.3|6444.3|0
964476000000|2000-07-24 22:00:00|6576.61|6576.61|6463.91|6463.91|6576.61|6576.61|6458.73|6458.73|0
964562400000|2000-07-25 22:00:00|6539.74|6539.74|6493|6493|6539.74|6539.74|6466.55|6466.55|0
964648800000|2000-07-26 22:00:00|6512.53|6512.53|6511.53|6511.53|6582.48|6582.48|6464.94|6464.94|0
964735200000|2000-07-27 22:00:00|6507.65|6507.65|6415.72|6415.72|6535.69|6535.69|6396.13|6396.13|0
964994400000|2000-07-30 22:00:00|6412.52|6412.52|6542.49|6542.49|6542.49|6542.49|6374.52|6374.52|0
965080800000|2000-07-31 22:00:00|6524.67|6524.67|6532.29|6532.29|6569.22|6569.22|6508.13|6508.13|0
965167200000|2000-08-01 22:00:00|6539.4|6539.4|6529.91|6529.91|6573.22|6573.22|6473.76|6473.76|0
965253600000|2000-08-02 22:00:00|6465.01|6465.01|6354.93|6354.93|6486.6|6486.6|6354.93|6354.93|0
965340000000|2000-08-03 22:00:00|6424.1|6424.1|6461.35|6461.35|6479.03|6479.03|6391.46|6391.46|0
965599200000|2000-08-06 22:00:00|6462.22|6462.22|6519.04|6519.04|6536.95|6536.95|6447.95|6447.95|0
965685600000|2000-08-07 22:00:00|6519.04|6519.04|6532.44|6532.44|6573.28|6573.28|6492.01|6492.01|0
965772000000|2000-08-08 22:00:00|6555.03|6555.03|6570.18|6570.18|6619.24|6619.24|6553.73|6553.73|0
965858400000|2000-08-09 22:00:00|6565.32|6565.32|6562.54|6562.54|6611.14|6611.14|6539.97|6539.97|0
965944800000|2000-08-10 22:00:00|6570.42|6570.42|6553|6553|6580.76|6580.76|6513.77|6513.77|0
966204000000|2000-08-13 22:00:00|6613.37|6613.37|6609.36|6609.36|6625.69|6625.69|6554.79|6554.79|0
966290400000|2000-08-14 22:00:00|6645.67|6645.67|6636.61|6636.61|6676.66|6676.66|6604.68|6604.68|0
966376800000|2000-08-15 22:00:00|6666.9|6666.9|6684.08|6684.08|6710.59|6710.59|6646.41|6646.41|0
966463200000|2000-08-16 22:00:00|6712.29|6712.29|6635.34|6635.34|6712.3|6712.3|6601.13|6601.13|0
966549600000|2000-08-17 22:00:00|6640.46|6640.46|6594.35|6594.35|6649.67|6649.67|6587.9|6587.9|0
966808800000|2000-08-20 22:00:00|6559.52|6559.52|6571.63|6571.63|6615.34|6615.34|6529.58|6529.58|0
966895200000|2000-08-21 22:00:00|6599.09|6599.09|6513.71|6513.71|6605.39|6605.39|6513.71|6513.71|0
966981600000|2000-08-22 22:00:00|6539.51|6539.51|6501.7|6501.7|6552.56|6552.56|6449.65|6449.65|0
967068000000|2000-08-23 22:00:00|6513.38|6513.38|6461.93|6461.93|6523.15|6523.15|6454.53|6454.53|0
967154400000|2000-08-24 22:00:00|6485.05|6485.05|6595.11|6595.11|6602.29|6602.29|6485.05|6485.05|0
967413600000|2000-08-27 22:00:00|6598.82|6598.82|6615.02|6615.02|6639.46|6639.46|6570.66|6570.66|0
967500000000|2000-08-28 22:00:00|6608.88|6608.88|6633.99|6633.99|6642.87|6642.87|6561.7|6561.7|0
967586400000|2000-08-29 22:00:00|6627.28|6627.28|6634.62|6634.62|6698.04|6698.04|6588.38|6588.38|0
967672800000|2000-08-30 22:00:00|6636.24|6636.24|6625.42|6625.42|6668.63|6668.63|6562.43|6562.43|0
967759200000|2000-08-31 22:00:00|6648.64|6648.64|6813.66|6813.66|6843.86|6843.86|6648.64|6648.64|0
968018400000|2000-09-03 22:00:00|6823.17|6823.17|6922.33|6922.33|6944.77|6944.77|6822.71|6822.71|0
968104800000|2000-09-04 22:00:00|6929.05|6929.05|6856.76|6856.76|6929.05|6929.05|6838.7|6838.7|0
968191200000|2000-09-05 22:00:00|6836.28|6836.28|6796.79|6796.79|6873.36|6873.36|6795.03|6795.03|0
968277600000|2000-09-06 22:00:00|6780.72|6780.72|6834.46|6834.46|6848.25|6848.25|6769.28|6769.28|0
968364000000|2000-09-07 22:00:00|6814.04|6814.04|6703.36|6703.36|6845.48|6845.48|6693.04|6693.04|0
968623200000|2000-09-10 22:00:00|6722.93|6722.93|6675.01|6675.01|6735.58|6735.58|6650.73|6650.73|0
968709600000|2000-09-11 22:00:00|6638.84|6638.84|6697.8|6697.8|6714.12|6714.12|6621.02|6621.02|0
968796000000|2000-09-12 22:00:00|6696.54|6696.54|6568.89|6568.89|6728.69|6728.69|6564.6|6564.6|0
968882400000|2000-09-13 22:00:00|6605.73|6605.73|6637.91|6637.91|6683.44|6683.44|6591.04|6591.04|0
968968800000|2000-09-14 22:00:00|6620.5|6620.5|6614.65|6614.65|6632.58|6632.58|6570.49|6570.49|0
969228000000|2000-09-17 22:00:00|6562.14|6562.14|6522.38|6522.38|6584.17|6584.17|6470.91|6470.91|0
969314400000|2000-09-18 22:00:00|6482.76|6482.76|6529.95|6529.95|6535.39|6535.39|6468.34|6468.34|0
969400800000|2000-09-19 22:00:00|6570.31|6570.31|6405.43|6405.43|6570.31|6570.31|6396.18|6396.18|0
969487200000|2000-09-20 22:00:00|6414.32|6414.32|6254.77|6254.77|6447.4|6447.4|6215.89|6215.89|0
969573600000|2000-09-21 22:00:00|6110.61|6110.61|6258.58|6258.58|6259.56|6259.56|6085.4|6085.4|0
969832800000|2000-09-24 22:00:00|6344.18|6344.18|6336.28|6336.28|6346.61|6346.61|6276.27|6276.27|0
969919200000|2000-09-25 22:00:00|6296.92|6296.92|6294.06|6294.06|6349.12|6349.12|6276.93|6276.93|0
970005600000|2000-09-26 22:00:00|6258.91|6258.91|6319.79|6319.79|6372.14|6372.14|6233.98|6233.98|0
970092000000|2000-09-27 22:00:00|6358.62|6358.62|6311.03|6311.03|6371.24|6371.24|6253.87|6253.87|0
970178400000|2000-09-28 22:00:00|6290.51|6290.51|6266.63|6266.63|6367.25|6367.25|6249.29|6249.29|0
970437600000|2000-10-01 22:00:00|6150.49|6150.49|6349.24|6349.24|6384.24|6384.24|6150.49|6150.49|0
970524000000|2000-10-02 22:00:00|6315.39|6315.39|6400.43|6400.43|6434.5|6434.5|6304.7|6304.7|0
970610400000|2000-10-03 22:00:00|6366.56|6366.56|6296.13|6296.13|6389.21|6389.21|6284.61|6284.61|0
970696800000|2000-10-04 22:00:00|6317.89|6317.89|6335.12|6335.12|6369.83|6369.83|6304.81|6304.81|0
970783200000|2000-10-05 22:00:00|6323.28|6323.28|6258.41|6258.41|6356.39|6356.39|6229.25|6229.25|0
971042400000|2000-10-08 22:00:00|6220.08|6220.08|6110.06|6110.06|6227.63|6227.63|6082.79|6082.79|0
971128800000|2000-10-09 22:00:00|6166.71|6166.71|6143.3|6143.3|6184.69|6184.69|6114.75|6114.75|0
971215200000|2000-10-10 22:00:00|6062.57|6062.57|5956.12|5956.12|6096.22|6096.22|5947.64|5947.64|0
971301600000|2000-10-11 22:00:00|6025.01|6025.01|5990.7|5990.7|6076.66|6076.66|5848.42|5848.42|0
971388000000|2000-10-12 22:00:00|5862.51|5862.51|6064.21|6064.21|6064.21|6064.21|5828.14|5828.14|0
971647200000|2000-10-15 22:00:00|6158.34|6158.34|6088.04|6088.04|6158.34|6158.34|6044.04|6044.04|0
971733600000|2000-10-16 22:00:00|6097.19|6097.19|6067.15|6067.15|6151.65|6151.65|6067.15|6067.15|0
971820000000|2000-10-17 22:00:00|5998.36|5998.36|5937.35|5937.35|6012.43|6012.43|5833.63|5833.63|0
971906400000|2000-10-18 22:00:00|6012.56|6012.56|6066.48|6066.48|6071.22|6071.22|5964.77|5964.77|0
971992800000|2000-10-19 22:00:00|6108.59|6108.59|6149.44|6149.44|6183.46|6183.46|6051.51|6051.51|0
972252000000|2000-10-22 22:00:00|6123.19|6123.19|6182.34|6182.34|6203.51|6203.51|6120.09|6120.09|0
972338400000|2000-10-23 22:00:00|6194.06|6194.06|6323.74|6323.74|6323.74|6323.74|6150.85|6150.85|0
972424800000|2000-10-24 22:00:00|6246.14|6246.14|6277.9|6277.9|6301.26|6301.26|6188.39|6188.39|0
972511200000|2000-10-25 22:00:00|6199.94|6199.94|6208.42|6208.42|6297.19|6297.19|6186.32|6186.32|0
972597600000|2000-10-26 22:00:00|6274.79|6274.79|6268.93|6268.93|6319.74|6319.74|6225.91|6225.91|0
972860400000|2000-10-29 23:00:00|6232|6232|6296.84|6296.84|6296.84|6296.84|6230.91|6230.91|0
972946800000|2000-10-30 23:00:00|6347.05|6347.05|6397.66|6397.66|6400.13|6400.13|6320.76|6320.76|0
973033200000|2000-10-31 23:00:00|6434.9|6434.9|6409.05|6409.05|6434.9|6434.9|6346.75|6346.75|0
973119600000|2000-11-01 23:00:00|6419.47|6419.47|6400.31|6400.31|6441.29|6441.29|6383.07|6383.07|0
973206000000|2000-11-02 23:00:00|6428.22|6428.22|6398.92|6398.92|6444.98|6444.98|6371.76|6371.76|0
973465200000|2000-11-05 23:00:00|6459.5|6459.5|6352.24|6352.24|6459.5|6459.5|6348.56|6348.56|0
973551600000|2000-11-06 23:00:00|6393.62|6393.62|6386.07|6386.07|6395.49|6395.49|6329.91|6329.91|0
973638000000|2000-11-07 23:00:00|6423.6|6423.6|6336.03|6336.03|6452.97|6452.97|6332.4|6332.4|0
973724400000|2000-11-08 23:00:00|6292.27|6292.27|6271.15|6271.15|6330.6|6330.6|6236.82|6236.82|0
973810800000|2000-11-09 23:00:00|6261.7|6261.7|6147.49|6147.49|6305.67|6305.67|6137.59|6137.59|0
974070000000|2000-11-12 23:00:00|6104.99|6104.99|6037.73|6037.73|6132.64|6132.64|5996.72|5996.72|0
974156400000|2000-11-13 23:00:00|6081.96|6081.96|6225.98|6225.98|6240.33|6240.33|6072.53|6072.53|0
974242800000|2000-11-14 23:00:00|6223|6223|6301.78|6301.78|6312.78|6312.78|6197.05|6197.05|0
974329200000|2000-11-15 23:00:00|6290.37|6290.37|6283.06|6283.06|6290.68|6290.68|6220.62|6220.62|0
974415600000|2000-11-16 23:00:00|6221.79|6221.79|6161.92|6161.92|6272.9|6272.9|6161.92|6161.92|0
974674800000|2000-11-19 23:00:00|6178.57|6178.57|6021.79|6021.79|6195.41|6195.41|6005.9|6005.9|0
974761200000|2000-11-20 23:00:00|6021.29|6021.29|6081.02|6081.02|6116.82|6116.82|6013.29|6013.29|0
974847600000|2000-11-21 23:00:00|6043.14|6043.14|5944.7|5944.7|6049.6|6049.6|5937.37|5937.37|0
974934000000|2000-11-22 23:00:00|5949.76|5949.76|6053.04|6053.04|6055.21|6055.21|5933.08|5933.08|0
975020400000|2000-11-23 23:00:00|6047.53|6047.53|6145.65|6145.65|6162.88|6162.88|5989.13|5989.13|0
975279600000|2000-11-26 23:00:00|6198.67|6198.67|6171.33|6171.33|6254.17|6254.17|6167.45|6167.45|0
975366000000|2000-11-27 23:00:00|6145.19|6145.19|6069.22|6069.22|6172.77|6172.77|6055.04|6055.04|0
975452400000|2000-11-28 23:00:00|6013.38|6013.38|6060.65|6060.65|6091.58|6091.58|5978.96|5978.96|0
975538800000|2000-11-29 23:00:00|5992.64|5992.64|5928.08|5928.08|6015.86|6015.86|5893.54|5893.54|0
975625200000|2000-11-30 23:00:00|5942.36|5942.36|5928.5|5928.5|6023.11|6023.11|5915.33|5915.33|0
975884400000|2000-12-03 23:00:00|5933.31|5933.31|5791.51|5791.51|5933.31|5933.31|5763.18|5763.18|0
975970800000|2000-12-04 23:00:00|5836.83|5836.83|5994.89|5994.89|5994.89|5994.89|5836.83|5836.83|0
976057200000|2000-12-05 23:00:00|6084.53|6084.53|5985.24|5985.24|6108.54|6108.54|5967.22|5967.22|0
976143600000|2000-12-06 23:00:00|5917.32|5917.32|5984.69|5984.69|6020.7|6020.7|5900.86|5900.86|0
976230000000|2000-12-07 23:00:00|6003.14|6003.14|5939.32|5939.32|6102.58|6102.58|5937.13|5937.13|0
976489200000|2000-12-10 23:00:00|6005.62|6005.62|6077.88|6077.88|6090.09|6090.09|6005.62|6005.62|0
976575600000|2000-12-11 23:00:00|6071.75|6071.75|6047.66|6047.66|6103.76|6103.76|6026.72|6026.72|0
976662000000|2000-12-12 23:00:00|6096.61|6096.61|5962.29|5962.29|6126.41|6126.41|5942.48|5942.48|0
976748400000|2000-12-13 23:00:00|5919.13|5919.13|5905.65|5905.65|5938.8|5938.8|5845.9|5845.9|0
976834800000|2000-12-14 23:00:00|5854.68|5854.68|5839.54|5839.54|5884.6|5884.6|5818.57|5818.57|0
977094000000|2000-12-17 23:00:00|5832.7|5832.7|5887.49|5887.49|5937.87|5937.87|5832.7|5832.7|0
977180400000|2000-12-18 23:00:00|5848.79|5848.79|5958.86|5958.86|5972.42|5972.42|5848.79|5848.79|0
977266800000|2000-12-19 23:00:00|5867.61|5867.61|5766.3|5766.3|5902.08|5902.08|5748.87|5748.87|0
977353200000|2000-12-20 23:00:00|5705|5705|5758.92|5758.92|5810.27|5810.27|5673.87|5673.87|0
977439600000|2000-12-21 23:00:00|5772.68|5772.68|5783.73|5783.73|5805.21|5805.21|5735.43|5735.43|0
977871600000|2000-12-26 23:00:00|5769.24|5769.24|5857.15|5857.15|5874.09|5874.09|5769.24|5769.24|0
977958000000|2000-12-27 23:00:00|5880.91|5880.91|5920.6|5920.6|5924.93|5924.93|5877.9|5877.9|0
978044400000|2000-12-28 23:00:00|5931.68|5931.68|5926.42|5926.42|5981.4|5981.4|5895.37|5895.37|0
978390000000|2001-01-01 23:00:00|5956.15|5956.15|5798.9|5798.9|5956.15|5956.15|5774.64|5774.64|0
978476400000|2001-01-02 23:00:00|5767.65|5767.65|5684.05|5684.05|5767.65|5767.65|5631.32|5631.32|0
978562800000|2001-01-03 23:00:00|5890.33|5890.33|5815.99|5815.99|5890.33|5890.33|5764.88|5764.88|0
978649200000|2001-01-04 23:00:00|5799.18|5799.18|5758.02|5758.02|5862.04|5862.04|5733.48|5733.48|0
978908400000|2001-01-07 23:00:00|5715.8|5715.8|5732.8|5732.8|5757.5|5757.5|5695.19|5695.19|0
978994800000|2001-01-08 23:00:00|5778.78|5778.78|5663.19|5663.19|5792.56|5792.56|5627.86|5627.86|0
979081200000|2001-01-09 23:00:00|5672.04|5672.04|5653.35|5653.35|5686.24|5686.24|5603.92|5603.92|0
979167600000|2001-01-10 23:00:00|5663.03|5663.03|5702.78|5702.78|5702.93|5702.93|5631.89|5631.89|0
979254000000|2001-01-11 23:00:00|5738.67|5738.67|5834.34|5834.34|5841.82|5841.82|5738.5|5738.5|0
979513200000|2001-01-14 23:00:00|5811.33|5811.33|5833.38|5833.38|5853.88|5853.88|5795.88|5795.88|0
979599600000|2001-01-15 23:00:00|5820.39|5820.39|5761.67|5761.67|5838.41|5838.41|5749.07|5749.07|0
979686000000|2001-01-16 23:00:00|5806.91|5806.91|5884.09|5884.09|5908.04|5908.04|5806.91|5806.91|0
979772400000|2001-01-17 23:00:00|5868.14|5868.14|5860.16|5860.16|5919.38|5919.38|5837.51|5837.51|0
979858800000|2001-01-18 23:00:00|5915.97|5915.97|5845.73|5845.73|5962.8|5962.8|5840.01|5840.01|0
980118000000|2001-01-21 23:00:00|5844.97|5844.97|5882.76|5882.76|5901.25|5901.25|5805.62|5805.62|0
980204400000|2001-01-22 23:00:00|5816.53|5816.53|5839.73|5839.73|5850.83|5850.83|5803.8|5803.8|0
980290800000|2001-01-23 23:00:00|5898.39|5898.39|5900.32|5900.32|5925.13|5925.13|5862.73|5862.73|0
980377200000|2001-01-24 23:00:00|5860.54|5860.54|5934.68|5934.68|5959.81|5959.81|5850.94|5850.94|0
980463600000|2001-01-25 23:00:00|5828.22|5828.22|5925.62|5925.62|5935.2|5935.2|5828.22|5828.22|0
980722800000|2001-01-28 23:00:00|5930.2|5930.2|5887.9|5887.9|5935.48|5935.48|5873.77|5873.77|0
980809200000|2001-01-29 23:00:00|5896.26|5896.26|5917.15|5917.15|5948.06|5948.06|5860.22|5860.22|0
980895600000|2001-01-30 23:00:00|5933.26|5933.26|5998.49|5998.49|5999.18|5999.18|5914.27|5914.27|0
980982000000|2001-01-31 23:00:00|5936.31|5936.31|5899.72|5899.72|5970.3|5970.3|5870.51|5870.51|0
981068400000|2001-02-01 23:00:00|5920.89|5920.89|5826.37|5826.37|5933.88|5933.88|5823.8|5823.8|0
981327600000|2001-02-04 23:00:00|5795.73|5795.73|5823.49|5823.49|5838.96|5838.96|5784.78|5784.78|0
981414000000|2001-02-05 23:00:00|5831.97|5831.97|5852.35|5852.35|5859.35|5859.35|5800.7|5800.7|0
981500400000|2001-02-06 23:00:00|5813.1|5813.1|5752.14|5752.14|5813.1|5813.1|5744.68|5744.68|0
981586800000|2001-02-07 23:00:00|5771.23|5771.23|5773.46|5773.46|5816.13|5816.13|5752.74|5752.74|0
981673200000|2001-02-08 23:00:00|5764.68|5764.68|5712.36|5712.36|5772.79|5772.79|5701.64|5701.64|0
981932400000|2001-02-11 23:00:00|5700.31|5700.31|5759.48|5759.48|5777.88|5777.88|5700.31|5700.31|0
982018800000|2001-02-12 23:00:00|5789.58|5789.58|5739.03|5739.03|5791.24|5791.24|5720.45|5720.45|0
982105200000|2001-02-13 23:00:00|5701.73|5701.73|5644.23|5644.23|5703.89|5703.89|5630.74|5630.74|0
982191600000|2001-02-14 23:00:00|5665.04|5665.04|5704.53|5704.53|5709.27|5709.27|5628.95|5628.95|0
982278000000|2001-02-15 23:00:00|5651.49|5651.49|5595.13|5595.13|5662.19|5662.19|5583.08|5583.08|0
982537200000|2001-02-18 23:00:00|5570.57|5570.57|5584.75|5584.75|5610.31|5610.31|5570.57|5570.57|0
982623600000|2001-02-19 23:00:00|5592.72|5592.72|5548.74|5548.74|5640.42|5640.42|5515.5|5515.5|0
982710000000|2001-02-20 23:00:00|5516.85|5516.85|5474.37|5474.37|5538.79|5538.79|5433.3|5433.3|0
982796400000|2001-02-21 23:00:00|5436.99|5436.99|5452.48|5452.48|5509.88|5509.88|5410.34|5410.34|0
982882800000|2001-02-22 23:00:00|5455.78|5455.78|5322.84|5322.84|5466.49|5466.49|5302.79|5302.79|0
983142000000|2001-02-25 23:00:00|5372.98|5372.98|5415.1|5415.1|5429.79|5429.79|5341.92|5341.92|0
983228400000|2001-02-26 23:00:00|5440.05|5440.05|5437.76|5437.76|5451.09|5451.09|5380.05|5380.05|0
983314800000|2001-02-27 23:00:00|5391.44|5391.44|5367.48|5367.48|5443.73|5443.73|5339.78|5339.78|0
983401200000|2001-02-28 23:00:00|5334.23|5334.23|5341.34|5341.34|5348.35|5348.35|5260.02|5260.02|0
983487600000|2001-03-01 23:00:00|5329.05|5329.05|5291.92|5291.92|5365.79|5365.79|5259.94|5259.94|0
983746800000|2001-03-04 23:00:00|5325.03|5325.03|5368.83|5368.83|5373|5373|5274.83|5274.83|0
983833200000|2001-03-05 23:00:00|5401.25|5401.25|5457.28|5457.28|5468.66|5468.66|5382.99|5382.99|0
983919600000|2001-03-06 23:00:00|5429.16|5429.16|5483.68|5483.68|5489.78|5489.78|5397.99|5397.99|0
984006000000|2001-03-07 23:00:00|5462.98|5462.98|5438.66|5438.66|5507.26|5507.26|5410.78|5410.78|0
984092400000|2001-03-08 23:00:00|5393.88|5393.88|5368.89|5368.89|5423.41|5423.41|5342.09|5342.09|0
984351600000|2001-03-11 23:00:00|5326.11|5326.11|5242.4|5242.4|5326.11|5326.11|5216.86|5216.86|0
984438000000|2001-03-12 23:00:00|5157.5|5157.5|5186.87|5186.87|5224.17|5224.17|5155.16|5155.16|0
984524400000|2001-03-13 23:00:00|5242.68|5242.68|5115.5|5115.5|5242.68|5242.68|4965.47|4965.47|0
984610800000|2001-03-14 23:00:00|5146.74|5146.74|5177.66|5177.66|5180.22|5180.22|5061.37|5061.37|0
984697200000|2001-03-15 23:00:00|5197.74|5197.74|5104.77|5104.77|5197.74|5197.74|5091.17|5091.17|0
984956400000|2001-03-18 23:00:00|5100.08|5100.08|5048.6|5048.6|5170.88|5170.88|5035.42|5035.42|0
985042800000|2001-03-19 23:00:00|5114.72|5114.72|5138.4|5138.4|5145.88|5145.88|5092.59|5092.59|0
985129200000|2001-03-20 23:00:00|5050.97|5050.97|5023.76|5023.76|5062.68|5062.68|4977.28|4977.28|0
985215600000|2001-03-21 23:00:00|4992.3|4992.3|4824.82|4824.82|5001.08|5001.08|4804.4|4804.4|0
985302000000|2001-03-22 23:00:00|4922.39|4922.39|4951.13|4951.13|4968.52|4968.52|4911.54|4911.54|0
985557600000|2001-03-25 22:00:00|5004.25|5004.25|5124.8|5124.8|5127.14|5127.14|4982.61|4982.61|0
985644000000|2001-03-26 22:00:00|5104.46|5104.46|5235.6|5235.6|5235.6|5235.6|5079.62|5079.62|0
985730400000|2001-03-27 22:00:00|5243.2|5243.2|5150.43|5150.43|5243.2|5243.2|5118.78|5118.78|0
985816800000|2001-03-28 22:00:00|5072.48|5072.48|5157.92|5157.92|5163.12|5163.12|5028.73|5028.73|0
985903200000|2001-03-29 22:00:00|5132.49|5132.49|5180.45|5180.45|5233.68|5233.68|5132.09|5132.09|0
986162400000|2001-04-01 22:00:00|5218.48|5218.48|5210.48|5210.48|5218.48|5218.48|5111.82|5111.82|0
986248800000|2001-04-02 22:00:00|5153.14|5153.14|5004|5004|5153.14|5153.14|4989.73|4989.73|0
986335200000|2001-04-03 22:00:00|4946.21|4946.21|5071.82|5071.82|5086.21|5086.21|4872.92|4872.92|0
986421600000|2001-04-04 22:00:00|5104.24|5104.24|5158.56|5158.56|5196.72|5196.72|5085.16|5085.16|0
986508000000|2001-04-05 22:00:00|5232.09|5232.09|5139.71|5139.71|5232.95|5232.95|5087.49|5087.49|0
986767200000|2001-04-08 22:00:00|5106.66|5106.66|5183.22|5183.22|5217.28|5217.28|5102.41|5102.41|0
986853600000|2001-04-09 22:00:00|5213.77|5213.77|5331.23|5331.23|5335.72|5335.72|5192.14|5192.14|0
986940000000|2001-04-10 22:00:00|5345.55|5345.55|5361.53|5361.53|5403.87|5403.87|5309.65|5309.65|0
987026400000|2001-04-11 22:00:00|5359.67|5359.67|5372.71|5372.71|5402.72|5402.72|5329.6|5329.6|0
987458400000|2001-04-16 22:00:00|5271.24|5271.24|5340.98|5340.98|5362.11|5362.11|5216.57|5216.57|0
987544800000|2001-04-17 22:00:00|5429.18|5429.18|5505.08|5505.08|5533.8|5533.8|5416.32|5416.32|0
987631200000|2001-04-18 22:00:00|5530.5|5530.5|5480.05|5480.05|5531.81|5531.81|5436.94|5436.94|0
987717600000|2001-04-19 22:00:00|5483.45|5483.45|5449.34|5449.34|5530.62|5530.62|5431.08|5431.08|0
987976800000|2001-04-22 22:00:00|5424.32|5424.32|5396.85|5396.85|5432.84|5432.84|5370.51|5370.51|0
988063200000|2001-04-23 22:00:00|5399.61|5399.61|5424.43|5424.43|5488.33|5488.33|5391.45|5391.45|0
988149600000|2001-04-24 22:00:00|5407.99|5407.99|5407.84|5407.84|5425.12|5425.12|5374.52|5374.52|0
988236000000|2001-04-25 22:00:00|5418.68|5418.68|5481.73|5481.73|5491.53|5491.53|5374.22|5374.22|0
988322400000|2001-04-26 22:00:00|5461.67|5461.67|5575.97|5575.97|5607.12|5607.12|5444.82|5444.82|0
988581600000|2001-04-29 22:00:00|5580.46|5580.46|5640.03|5640.03|5653.14|5653.14|5570.74|5570.74|0
988754400000|2001-05-01 22:00:00|5661.08|5661.08|5572.91|5572.91|5670.02|5670.02|5571.49|5571.49|0
988840800000|2001-05-02 22:00:00|5605.62|5605.62|5457.07|5457.07|5614.21|5614.21|5457.07|5457.07|0
988927200000|2001-05-03 22:00:00|5455.24|5455.24|5455.55|5455.55|5502.71|5502.71|5378.36|5378.36|0
989186400000|2001-05-06 22:00:00|5492.08|5492.08|5498.52|5498.52|5527.04|5527.04|5471.39|5471.39|0
989272800000|2001-05-07 22:00:00|5494.38|5494.38|5516.93|5516.93|5558.52|5558.52|5460.76|5460.76|0
989359200000|2001-05-08 22:00:00|5486.75|5486.75|5492.08|5492.08|5497.09|5497.09|5440.74|5440.74|0
989445600000|2001-05-09 22:00:00|5482.03|5482.03|5606.46|5606.46|5624.51|5624.51|5481.21|5481.21|0
989532000000|2001-05-10 22:00:00|5580.73|5580.73|5567.25|5567.25|5607.58|5607.58|5549.5|5549.5|0
989791200000|2001-05-13 22:00:00|5523.33|5523.33|5487.72|5487.72|5533.97|5533.97|5469.87|5469.87|0
989877600000|2001-05-14 22:00:00|5513.64|5513.64|5544.13|5544.13|5545.33|5545.33|5462.06|5462.06|0
989964000000|2001-05-15 22:00:00|5502.98|5502.98|5522.69|5522.69|5523.64|5523.64|5433.31|5433.31|0
990050400000|2001-05-16 22:00:00|5607.32|5607.32|5592.65|5592.65|5632.54|5632.54|5569.66|5569.66|0
990136800000|2001-05-17 22:00:00|5569.88|5569.88|5638.24|5638.24|5658.26|5658.26|5562.43|5562.43|0
990396000000|2001-05-20 22:00:00|5647.35|5647.35|5652.04|5652.04|5660.69|5660.69|5584.72|5584.72|0
990482400000|2001-05-21 22:00:00|5687.71|5687.71|5693.47|5693.47|5728.52|5728.52|5675.54|5675.54|0
990568800000|2001-05-22 22:00:00|5663.87|5663.87|5630.74|5630.74|5688.64|5688.64|5630.74|5630.74|0
990655200000|2001-05-23 22:00:00|5619.01|5619.01|5656.47|5656.47|5680.26|5680.26|5615.12|5615.12|0
990741600000|2001-05-24 22:00:00|5651.06|5651.06|5581.94|5581.94|5661.34|5661.34|5568.23|5568.23|0
991000800000|2001-05-27 22:00:00|5584.54|5584.54|5606.32|5606.32|5644.41|5644.41|5575.92|5575.92|0
991087200000|2001-05-28 22:00:00|5588.74|5588.74|5542.27|5542.27|5631.39|5631.39|5537.51|5537.51|0
991173600000|2001-05-29 22:00:00|5533.7|5533.7|5444.27|5444.27|5539.46|5539.46|5440.06|5440.06|0
991260000000|2001-05-30 22:00:00|5420.74|5420.74|5454.19|5454.19|5472.76|5472.76|5405.66|5405.66|0
991346400000|2001-05-31 22:00:00|5453.29|5453.29|5432.71|5432.71|5471.41|5471.41|5387.76|5387.76|0
991692000000|2001-06-04 22:00:00|5474.47|5474.47|5516.27|5516.27|5517.96|5517.96|5455.34|5455.34|0
991778400000|2001-06-05 22:00:00|5535.46|5535.46|5496.49|5496.49|5546.6|5546.6|5491.26|5491.26|0
991864800000|2001-06-06 22:00:00|5474.24|5474.24|5453.39|5453.39|5500.99|5500.99|5431.72|5431.72|0
991951200000|2001-06-07 22:00:00|5479.07|5479.07|5439.93|5439.93|5537.9|5537.9|5439.93|5439.93|0
992210400000|2001-06-10 22:00:00|5432.25|5432.25|5418.47|5418.47|5478.58|5478.58|5413.61|5413.61|0
992296800000|2001-06-11 22:00:00|5418.27|5418.27|5311.94|5311.94|5430.89|5430.89|5300.07|5300.07|0
992383200000|2001-06-12 22:00:00|5340.78|5340.78|5353.63|5353.63|5369.18|5369.18|5334.24|5334.24|0
992469600000|2001-06-13 22:00:00|5304.57|5304.57|5297.07|5297.07|5322.49|5322.49|5276.78|5276.78|0
992556000000|2001-06-14 22:00:00|5258.59|5258.59|5243.84|5243.84|5282.56|5282.56|5192.35|5192.35|0
992815200000|2001-06-17 22:00:00|5225.94|5225.94|5160.28|5160.28|5244.68|5244.68|5160.28|5160.28|0
992901600000|2001-06-18 22:00:00|5159.21|5159.21|5199.41|5199.41|5248.34|5248.34|5159.21|5159.21|0
992988000000|2001-06-19 22:00:00|5186.78|5186.78|5170.49|5170.49|5186.78|5186.78|5114.73|5114.73|0
993074400000|2001-06-20 22:00:00|5204.15|5204.15|5134.97|5134.97|5211.67|5211.67|5121.61|5121.61|0
993160800000|2001-06-21 22:00:00|5163.11|5163.11|5183.67|5183.67|5213.18|5213.18|5150.4|5150.4|0
993420000000|2001-06-24 22:00:00|5145.44|5145.44|5213.46|5213.46|5230.55|5230.55|5144.66|5144.66|0
993506400000|2001-06-25 22:00:00|5199.08|5199.08|5090.73|5090.73|5204.45|5204.45|5077|5077|0
993592800000|2001-06-26 22:00:00|5099.8|5099.8|5057.72|5057.72|5110.73|5110.73|5053.11|5053.11|0
993679200000|2001-06-27 22:00:00|5055.32|5055.32|5133.56|5133.56|5135.1|5135.1|4967.61|4967.61|0
993765600000|2001-06-28 22:00:00|5139|5139|5225.33|5225.33|5225.33|5225.33|5123.33|5123.33|0
994024800000|2001-07-01 22:00:00|5215.75|5215.75|5296.51|5296.51|5299.9|5299.9|5187.13|5187.13|0
994111200000|2001-07-02 22:00:00|5269.78|5269.78|5205.78|5205.78|5273.18|5273.18|5205.78|5205.78|0
994197600000|2001-07-03 22:00:00|5222.31|5222.31|5175.13|5175.13|5222.31|5222.31|5139.5|5139.5|0
994284000000|2001-07-04 22:00:00|5115.56|5115.56|5123.83|5123.83|5148.73|5148.73|5096.45|5096.45|0
994370400000|2001-07-05 22:00:00|5088.19|5088.19|4999.36|4999.36|5088.19|5088.19|4992.46|4992.46|0
994629600000|2001-07-08 22:00:00|5008.86|5008.86|5027.37|5027.37|5039.96|5039.96|4903.06|4903.06|0
994716000000|2001-07-09 22:00:00|5013.53|5013.53|4973.4|4973.4|5067.41|5067.41|4960.13|4960.13|0
994802400000|2001-07-10 22:00:00|4880.51|4880.51|4914.68|4914.68|4958.32|4958.32|4880.51|4880.51|0
994888800000|2001-07-11 22:00:00|4996.07|4996.07|4961.43|4961.43|5010|5010|4948.36|4948.36|0
994975200000|2001-07-12 22:00:00|5000.69|5000.69|5025.24|5025.24|5028.53|5028.53|4933.25|4933.25|0
995234400000|2001-07-15 22:00:00|5036.62|5036.62|5022.76|5022.76|5036.62|5036.62|4976.02|4976.02|0
995320800000|2001-07-16 22:00:00|4972.52|4972.52|4978.54|4978.54|4994.72|4994.72|4956.56|4956.56|0
995407200000|2001-07-17 22:00:00|4985.27|4985.27|4867.5|4867.5|4985.27|4985.27|4865.41|4865.41|0
995493600000|2001-07-18 22:00:00|4887.52|4887.52|4930.39|4930.39|4930.39|4930.39|4825.88|4825.88|0
995580000000|2001-07-19 22:00:00|4880.58|4880.58|4880.7|4880.7|4894.23|4894.23|4841.87|4841.87|0
995839200000|2001-07-22 22:00:00|4861.66|4861.66|4911.92|4911.92|4961.42|4961.42|4851.65|4851.65|0
995925600000|2001-07-23 22:00:00|4886.21|4886.21|4855.6|4855.6|4913.23|4913.23|4853.95|4853.95|0
996012000000|2001-07-24 22:00:00|4864.88|4864.88|4773.17|4773.17|4888.25|4888.25|4773.17|4773.17|0
996098400000|2001-07-25 22:00:00|4842.78|4842.78|4842.12|4842.12|4854.37|4854.37|4790.1|4790.1|0
996184800000|2001-07-26 22:00:00|4872.84|4872.84|4967.15|4967.15|4968.06|4968.06|4872.13|4872.13|0
996444000000|2001-07-29 22:00:00|4982.39|4982.39|5033.71|5033.71|5054.4|5054.4|4946.12|4946.12|0
996530400000|2001-07-30 22:00:00|5022.55|5022.55|5085.51|5085.51|5095.38|5095.38|4995.89|4995.89|0
996616800000|2001-07-31 22:00:00|5073.75|5073.75|5112.48|5112.48|5125.31|5125.31|5068.89|5068.89|0
996703200000|2001-08-01 22:00:00|5121.95|5121.95|5088.7|5088.7|5204.2|5204.2|5083.34|5083.34|0
996789600000|2001-08-02 22:00:00|5078.16|5078.16|5031.29|5031.29|5093.27|5093.27|5019.11|5019.11|0
997048800000|2001-08-05 22:00:00|5017.63|5017.63|5066.25|5066.25|5096.85|5096.85|5009.45|5009.45|0
997135200000|2001-08-06 22:00:00|5039.04|5039.04|5051.62|5051.62|5062.86|5062.86|4974.35|4974.35|0
997221600000|2001-08-07 22:00:00|5034.9|5034.9|4986.23|4986.23|5038.53|5038.53|4964.7|4964.7|0
997308000000|2001-08-08 22:00:00|4927.95|4927.95|4888.3|4888.3|4934.26|4934.26|4872.42|4872.42|0
997394400000|2001-08-09 22:00:00|4913.84|4913.84|4846.02|4846.02|4962.16|4962.16|4822.29|4822.29|0
997653600000|2001-08-12 22:00:00|4903.73|4903.73|4920.35|4920.35|4925.56|4925.56|4829.82|4829.82|0
997740000000|2001-08-13 22:00:00|4946.07|4946.07|4962.64|4962.64|5003.21|5003.21|4942.1|4942.1|0
997826400000|2001-08-14 22:00:00|4948.86|4948.86|4933.97|4933.97|4974.02|4974.02|4924.02|4924.02|0
997912800000|2001-08-15 22:00:00|4915.14|4915.14|4882.62|4882.62|4916.49|4916.49|4849.38|4849.38|0
997999200000|2001-08-16 22:00:00|4905.7|4905.7|4777.37|4777.37|4927.44|4927.44|4753.12|4753.12|0
998258400000|2001-08-19 22:00:00|4770.5|4770.5|4791.43|4791.43|4817.98|4817.98|4724.55|4724.55|0
998344800000|2001-08-20 22:00:00|4806.9|4806.9|4834.87|4834.87|4836|4836|4776.82|4776.82|0
998431200000|2001-08-21 22:00:00|4788.91|4788.91|4812.14|4812.14|4891.03|4891.03|4768.89|4768.89|0
998517600000|2001-08-22 22:00:00|4835.46|4835.46|4809.5|4809.5|4842.38|4842.38|4775.33|4775.33|0
998604000000|2001-08-23 22:00:00|4830.74|4830.74|4916.56|4916.56|4919.91|4919.91|4822.17|4822.17|0
998863200000|2001-08-26 22:00:00|4917.14|4917.14|4905.79|4905.79|4963.86|4963.86|4899.09|4899.09|0
998949600000|2001-08-27 22:00:00|4891.56|4891.56|4815.72|4815.72|4940.93|4940.93|4793|4793|0
999036000000|2001-08-28 22:00:00|4792.24|4792.24|4834.89|4834.89|4869.94|4869.94|4765.71|4765.71|0
999122400000|2001-08-29 22:00:00|4827.18|4827.18|4703.87|4703.87|4863.26|4863.26|4697.67|4697.67|0
999208800000|2001-08-30 22:00:00|4687.93|4687.93|4689.34|4689.34|4722.54|4722.54|4668.19|4668.19|0
999468000000|2001-09-02 22:00:00|4712.09|4712.09|4629.8|4629.8|4712.09|4712.09|4585.39|4585.39|0
999554400000|2001-09-03 22:00:00|4696.94|4696.94|4673.98|4673.98|4708.04|4708.04|4576.42|4576.42|0
999640800000|2001-09-04 22:00:00|4627.17|4627.17|4571.56|4571.56|4643.75|4643.75|4563.69|4563.69|0
999727200000|2001-09-05 22:00:00|4616.6|4616.6|4480.75|4480.75|4616.6|4616.6|4470.73|4470.73|0
999813600000|2001-09-06 22:00:00|4485.07|4485.07|4413.51|4413.51|4507.7|4507.7|4396.55|4396.55|0
1000072800000|2001-09-09 22:00:00|4372.13|4372.13|4383.74|4383.74|4427.16|4427.16|4251.54|4251.54|0
1000159200000|2001-09-10 22:00:00|4411.97|4411.97|4059.75|4059.75|4479.31|4479.31|4058.53|4058.53|0
1000245600000|2001-09-11 22:00:00|3861.67|3861.67|4114.26|4114.26|4182.91|4182.91|3858.37|3858.37|0
1000332000000|2001-09-12 22:00:00|4089.83|4089.83|4113.87|4113.87|4143.95|4143.95|4041.39|4041.39|0
1000418400000|2001-09-13 22:00:00|4124.13|4124.13|3909.49|3909.49|4174.92|4174.92|3906.74|3906.74|0
1000677600000|2001-09-16 22:00:00|3861.08|3861.08|4015.46|4015.46|4024.95|4024.95|3783.62|3783.62|0
1000764000000|2001-09-17 22:00:00|3980.65|3980.65|3970.18|3970.18|3980.65|3980.65|3891.32|3891.32|0
1000850400000|2001-09-18 22:00:00|3955.41|3955.41|3888.93|3888.93|4014.86|4014.86|3873.81|3873.81|0
1000936800000|2001-09-19 22:00:00|3878.57|3878.57|3738.18|3738.18|3913.64|3913.64|3714.05|3714.05|0
1001023200000|2001-09-20 22:00:00|3674.37|3674.37|3652.87|3652.87|3733.12|3733.12|3463.07|3463.07|0
1001282400000|2001-09-23 22:00:00|3713.76|3713.76|3861.19|3861.19|3861.19|3861.19|3713.76|3713.76|0
1001368800000|2001-09-24 22:00:00|3795.85|3795.85|3902.85|3902.85|3947.83|3947.83|3769.09|3769.09|0
1001455200000|2001-09-25 22:00:00|3882.26|3882.26|3975.53|3975.53|4012.94|4012.94|3836.42|3836.42|0
1001541600000|2001-09-26 22:00:00|3946.71|3946.71|4013.23|4013.23|4013.23|4013.23|3928.12|3928.12|0
1001628000000|2001-09-27 22:00:00|4065.22|4065.22|4079.02|4079.02|4117.84|4117.84|4040.89|4040.89|0
1001887200000|2001-09-30 22:00:00|4097.22|4097.22|4004.57|4004.57|4097.64|4097.64|3979.05|3979.05|0
1001973600000|2001-10-01 22:00:00|4018.46|4018.46|4044.66|4044.66|4044.66|4044.66|3914.39|3914.39|0
1002060000000|2001-10-02 22:00:00|4034.82|4034.82|4024.25|4024.25|4034.82|4034.82|3930.04|3930.04|0
1002146400000|2001-10-03 22:00:00|4110.52|4110.52|4195.8|4195.8|4195.8|4195.8|4094.02|4094.02|0
1002232800000|2001-10-04 22:00:00|4137.16|4137.16|4164.76|4164.76|4232.66|4232.66|4116.15|4116.15|0
1002492000000|2001-10-07 22:00:00|4102.93|4102.93|4172.21|4172.21|4172.21|4172.21|4031.09|4031.09|0
1002578400000|2001-10-08 22:00:00|4149.33|4149.33|4176.97|4176.97|4217.23|4217.23|4123.54|4123.54|0
1002664800000|2001-10-09 22:00:00|4145.48|4145.48|4319.38|4319.38|4319.38|4319.38|4131.57|4131.57|0
1002751200000|2001-10-10 22:00:00|4328.35|4328.35|4330.68|4330.68|4407.67|4407.67|4312.48|4312.48|0
1002837600000|2001-10-11 22:00:00|4372.42|4372.42|4336.88|4336.88|4381.49|4381.49|4283.5|4283.5|0
1003096800000|2001-10-14 22:00:00|4295.21|4295.21|4213.91|4213.91|4300.72|4300.72|4196.73|4196.73|0
1003183200000|2001-10-15 22:00:00|4220.47|4220.47|4308.49|4308.49|4308.49|4308.49|4193.01|4193.01|0
1003269600000|2001-10-16 22:00:00|4379.81|4379.81|4411.51|4411.51|4458.04|4458.04|4362.99|4362.99|0
1003356000000|2001-10-17 22:00:00|4308.24|4308.24|4338.09|4338.09|4359.41|4359.41|4291.39|4291.39|0
1003442400000|2001-10-18 22:00:00|4310.8|4310.8|4264.89|4264.89|4347.89|4347.89|4228.23|4228.23|0
1003701600000|2001-10-21 22:00:00|4281.78|4281.78|4341.29|4341.29|4345.45|4345.45|4243.12|4243.12|0
1003788000000|2001-10-22 22:00:00|4385.35|4385.35|4455.76|4455.76|4455.76|4455.76|4377.41|4377.41|0
1003874400000|2001-10-23 22:00:00|4420.8|4420.8|4486.35|4486.35|4535.9|4535.9|4394.13|4394.13|0
1003960800000|2001-10-24 22:00:00|4491.68|4491.68|4378.45|4378.45|4546.42|4546.42|4363.36|4363.36|0
1004047200000|2001-10-25 22:00:00|4443.88|4443.88|4478.63|4478.63|4482.76|4482.76|4419.4|4419.4|0
1004310000000|2001-10-28 23:00:00|4465.67|4465.67|4383.24|4383.24|4465.67|4465.67|4382.57|4382.57|0
1004396400000|2001-10-29 23:00:00|4315.19|4315.19|4251.93|4251.93|4326.52|4326.52|4235.69|4235.69|0
1004482800000|2001-10-30 23:00:00|4238.02|4238.02|4341.29|4341.29|4391.01|4391.01|4201.81|4201.81|0
1004569200000|2001-10-31 23:00:00|4325.19|4325.19|4366.94|4366.94|4366.94|4366.94|4276.61|4276.61|0
1004655600000|2001-11-01 23:00:00|4387.81|4387.81|4369.4|4369.4|4418.83|4418.83|4338.82|4338.82|0
1004914800000|2001-11-04 23:00:00|4392.05|4392.05|4485.34|4485.34|4488.94|4488.94|4389.77|4389.77|0
1005001200000|2001-11-05 23:00:00|4500.74|4500.74|4461.69|4461.69|4532.26|4532.26|4438.18|4438.18|0
1005087600000|2001-11-06 23:00:00|4491.75|4491.75|4493.27|4493.27|4518.01|4518.01|4410.63|4410.63|0
1005174000000|2001-11-07 23:00:00|4494.94|4494.94|4573.04|4573.04|4589.08|4589.08|4482.49|4482.49|0
1005260400000|2001-11-08 23:00:00|4517.3|4517.3|4514.28|4514.28|4566.13|4566.13|4508.43|4508.43|0
1005519600000|2001-11-11 23:00:00|4512.43|4512.43|4376.58|4376.58|4517.48|4517.48|4329.74|4329.74|0
1005606000000|2001-11-12 23:00:00|4437.93|4437.93|4565.68|4565.68|4570.7|4570.7|4437.93|4437.93|0
1005692400000|2001-11-13 23:00:00|4573.23|4573.23|4575.09|4575.09|4643.51|4643.51|4540.75|4540.75|0
1005778800000|2001-11-14 23:00:00|4607.31|4607.31|4577.28|4577.28|4643.15|4643.15|4530.83|4530.83|0
1005865200000|2001-11-15 23:00:00|4591.51|4591.51|4587.3|4587.3|4604.76|4604.76|4544.69|4544.69|0
1006124400000|2001-11-18 23:00:00|4620.76|4620.76|4660.49|4660.49|4686.2|4686.2|4600.72|4600.72|0
1006210800000|2001-11-19 23:00:00|4686.62|4686.62|4593.52|4593.52|4686.62|4686.62|4574.31|4574.31|0
1006297200000|2001-11-20 23:00:00|4548.92|4548.92|4557.03|4557.03|4616.31|4616.31|4543.67|4543.67|0
1006383600000|2001-11-21 23:00:00|4576.13|4576.13|4599.8|4599.8|4615.78|4615.78|4563.8|4563.8|0
1006470000000|2001-11-22 23:00:00|4617.06|4617.06|4573.82|4573.82|4634.35|4634.35|4536.4|4536.4|0
1006729200000|2001-11-25 23:00:00|4620.71|4620.71|4564.38|4564.38|4639.84|4639.84|4561.03|4561.03|0
1006815600000|2001-11-26 23:00:00|4589.35|4589.35|4485.82|4485.82|4595.85|4595.85|4474.55|4474.55|0
1006902000000|2001-11-27 23:00:00|4468.54|4468.54|4445.5|4445.5|4512.31|4512.31|4433.01|4433.01|0
1006988400000|2001-11-28 23:00:00|4407.33|4407.33|4445.87|4445.87|4481.13|4481.13|4392.67|4392.67|0
1007074800000|2001-11-29 23:00:00|4472.94|4472.94|4476.06|4476.06|4513.35|4513.35|4453.05|4453.05|0
1007334000000|2001-12-02 23:00:00|4439.55|4439.55|4463.84|4463.84|4463.96|4463.96|4401.36|4401.36|0
1007420400000|2001-12-03 23:00:00|4473.11|4473.11|4529.24|4529.24|4529.24|4529.24|4464.09|4464.09|0
1007506800000|2001-12-04 23:00:00|4580.29|4580.29|4677.55|4677.55|4686.66|4686.66|4571.93|4571.93|0
1007593200000|2001-12-05 23:00:00|4695.86|4695.86|4679.38|4679.38|4735.21|4735.21|4641.23|4641.23|0
1007679600000|2001-12-06 23:00:00|4664.37|4664.37|4642.94|4642.94|4680.43|4680.43|4631.05|4631.05|0
1007938800000|2001-12-09 23:00:00|4614.93|4614.93|4556.29|4556.29|4619.26|4619.26|4548.67|4548.67|0
1008025200000|2001-12-10 23:00:00|4535|4535|4551.94|4551.94|4580.17|4580.17|4510.32|4510.32|0
1008111600000|2001-12-11 23:00:00|4568.15|4568.15|4510.68|4510.68|4588.09|4588.09|4505.86|4505.86|0
1008198000000|2001-12-12 23:00:00|4505.74|4505.74|4410.66|4410.66|4528.59|4528.59|4396.71|4396.71|0
1008284400000|2001-12-13 23:00:00|4378.98|4378.98|4340.02|4340.02|4411.02|4411.02|4340.02|4340.02|0
1008543600000|2001-12-16 23:00:00|4366|4366|4485.17|4485.17|4495.06|4495.06|4328.77|4328.77|0
1008630000000|2001-12-17 23:00:00|4470.55|4470.55|4480.1|4480.1|4515.73|4515.73|4452.39|4452.39|0
1008716400000|2001-12-18 23:00:00|4466.05|4466.05|4467.92|4467.92|4500.18|4500.18|4424.76|4424.76|0
1008802800000|2001-12-19 23:00:00|4437.14|4437.14|4426.72|4426.72|4477|4477|4414.83|4414.83|0
1008889200000|2001-12-20 23:00:00|4391.55|4391.55|4499.34|4499.34|4511.23|4511.23|4376.73|4376.73|0
1009148400000|2001-12-23 23:00:00|4487.17|4487.17|4502.1|4502.1|4509.78|4509.78|4470.5|4470.5|0
1009407600000|2001-12-26 23:00:00|4524.06|4524.06|4591.16|4591.16|4593.52|4593.52|4504.98|4504.98|0
1009494000000|2001-12-27 23:00:00|4603.81|4603.81|4624.58|4624.58|4630.19|4630.19|4582.29|4582.29|0
1009926000000|2002-01-01 23:00:00|4617.95|4617.95|4580.44|4580.44|4640.85|4640.85|4567.92|4567.92|0
1010012400000|2002-01-02 23:00:00|4626.76|4626.76|4681.2|4681.2|4692.24|4692.24|4609.28|4609.28|0
1010098800000|2002-01-03 23:00:00|4702.7|4702.7|4682.79|4682.79|4720.04|4720.04|4663.4|4663.4|0
1010358000000|2002-01-06 23:00:00|4673.45|4673.45|4615.54|4615.54|4706.58|4706.58|4611.13|4611.13|0
1010444400000|2002-01-07 23:00:00|4594.26|4594.26|4568.09|4568.09|4631.92|4631.92|4560.34|4560.34|0
1010530800000|2002-01-08 23:00:00|4578.68|4578.68|4587.01|4587.01|4592.69|4592.69|4525.53|4525.53|0
1010617200000|2002-01-09 23:00:00|4551.87|4551.87|4515.52|4515.52|4573.03|4573.03|4503.61|4503.61|0
1010703600000|2002-01-10 23:00:00|4532.74|4532.74|4554.69|4554.69|4583.81|4583.81|4516.28|4516.28|0
1010962800000|2002-01-13 23:00:00|4526.42|4526.42|4453.97|4453.97|4530.67|4530.67|4448.47|4448.47|0
1011049200000|2002-01-14 23:00:00|4437.79|4437.79|4518.42|4518.42|4519.24|4519.24|4419.14|4419.14|0
1011135600000|2002-01-15 23:00:00|4482.01|4482.01|4425.5|4425.5|4484.01|4484.01|4421.88|4421.88|0
1011222000000|2002-01-16 23:00:00|4431.72|4431.72|4475.64|4475.64|4489.26|4489.26|4431.72|4431.72|0
1011308400000|2002-01-17 23:00:00|4440.59|4440.59|4448.85|4448.85|4466.67|4466.67|4429.51|4429.51|0
1011567600000|2002-01-20 23:00:00|4438.39|4438.39|4423.8|4423.8|4440.3|4440.3|4386.39|4386.39|0
1011654000000|2002-01-21 23:00:00|4424.59|4424.59|4446.72|4446.72|4493.18|4493.18|4407.85|4407.85|0
1011740400000|2002-01-22 23:00:00|4409.21|4409.21|4450.81|4450.81|4452.6|4452.6|4402.49|4402.49|0
1011826800000|2002-01-23 23:00:00|4483.07|4483.07|4508.07|4508.07|4527.28|4527.28|4470.69|4470.69|0
1011913200000|2002-01-24 23:00:00|4511.6|4511.6|4484.31|4484.31|4511.6|4511.6|4446.15|4446.15|0
1012172400000|2002-01-27 23:00:00|4498.77|4498.77|4541.16|4541.16|4557.61|4557.61|4496.52|4496.52|0
1012258800000|2002-01-28 23:00:00|4540.26|4540.26|4476.1|4476.1|4563.38|4563.38|4476.1|4476.1|0
1012345200000|2002-01-29 23:00:00|4426.24|4426.24|4407.27|4407.27|4442.82|4442.82|4385.57|4385.57|0
1012431600000|2002-01-30 23:00:00|4463.64|4463.64|4461.87|4461.87|4482.99|4482.99|4437.79|4437.79|0
1012518000000|2002-01-31 23:00:00|4483.9|4483.9|4455.56|4455.56|4499.68|4499.68|4446.81|4446.81|0
1012777200000|2002-02-03 23:00:00|4459.52|4459.52|4397.54|4397.54|4459.52|4459.52|4384.63|4384.63|0
1012863600000|2002-02-04 23:00:00|4345.61|4345.61|4307.75|4307.75|4369.83|4369.83|4276.86|4276.86|0
1012950000000|2002-02-05 23:00:00|4307.22|4307.22|4273.81|4273.81|4331.87|4331.87|4250.03|4250.03|0
1013036400000|2002-02-06 23:00:00|4253.68|4253.68|4295.65|4295.65|4309.65|4309.65|4228.38|4228.38|0
1013122800000|2002-02-07 23:00:00|4272.94|4272.94|4299.04|4299.04|4319.97|4319.97|4262.36|4262.36|0
1013382000000|2002-02-10 23:00:00|4341.19|4341.19|4353.21|4353.21|4367.52|4367.52|4329.57|4329.57|0
1013468400000|2002-02-11 23:00:00|4375.12|4375.12|4337.95|4337.95|4399.23|4399.23|4319.57|4319.57|0
1013554800000|2002-02-12 23:00:00|4339.8|4339.8|4364.45|4364.45|4375.62|4375.62|4306.74|4306.74|0
1013641200000|2002-02-13 23:00:00|4388.08|4388.08|4429.31|4429.31|4434.93|4434.93|4364.25|4364.25|0
1013727600000|2002-02-14 23:00:00|4398.22|4398.22|4377|4377|4425.92|4425.92|4376.26|4376.26|0
1013986800000|2002-02-17 23:00:00|4351.78|4351.78|4347.05|4347.05|4376.76|4376.76|4346.51|4346.51|0
1014073200000|2002-02-18 23:00:00|4323.81|4323.81|4256.36|4256.36|4323.02|4323.02|4255.87|4255.87|0
1014159600000|2002-02-19 23:00:00|4248.76|4248.76|4238.99|4238.99|4279.08|4279.08|4210.3|4210.3|0
1014246000000|2002-02-20 23:00:00|4298.45|4298.45|4287.22|4287.22|4316.7|4316.7|4264.63|4264.63|0
1014332400000|2002-02-21 23:00:00|4251.83|4251.83|4245.2|4245.2|4264.54|4264.54|4224.46|4224.46|0
1014591600000|2002-02-24 23:00:00|4270.55|4270.55|4305.44|4305.44|4305.44|4305.44|4240.26|4240.26|0
1014678000000|2002-02-25 23:00:00|4340.45|4340.45|4340.86|4340.86|4385.93|4385.93|4330.58|4330.58|0
1014764400000|2002-02-26 23:00:00|4363.64|4363.64|4424.71|4424.71|4424.71|4424.71|4363.33|4363.33|0
1014850800000|2002-02-27 23:00:00|4396.09|4396.09|4462.99|4462.99|4482.26|4482.26|4383.37|4383.37|0
1014937200000|2002-02-28 23:00:00|4442.4|4442.4|4486.42|4486.42|4495.31|4495.31|4436.94|4436.94|0
1015196400000|2002-03-03 23:00:00|4538.71|4538.71|4607.44|4607.44|4626.68|4626.68|4538.71|4538.71|0
1015282800000|2002-03-04 23:00:00|4608.22|4608.22|4580.75|4580.75|4620.76|4620.76|4566.53|4566.53|0
1015369200000|2002-03-05 23:00:00|4564.99|4564.99|4588.14|4588.14|4605.48|4605.48|4542.56|4542.56|0
1015455600000|2002-03-06 23:00:00|4626.92|4626.92|4616.5|4616.5|4671|4671|4606.37|4606.37|0
1015542000000|2002-03-07 23:00:00|4590.5|4590.5|4629.11|4629.11|4656.53|4656.53|4590.5|4590.5|0
1015801200000|2002-03-10 23:00:00|4619.77|4619.77|4586.75|4586.75|4642.56|4642.56|4577.84|4577.84|0
1015887600000|2002-03-11 23:00:00|4578.24|4578.24|4550.65|4550.65|4582.4|4582.4|4517.9|4517.9|0
1015974000000|2002-03-12 23:00:00|4551.52|4551.52|4523.77|4523.77|4601.98|4601.98|4523.77|4523.77|0
1016060400000|2002-03-13 23:00:00|4514.92|4514.92|4546.84|4546.84|4567.77|4567.77|4514.86|4514.86|0
1016146800000|2002-03-14 23:00:00|4540.1|4540.1|4588.33|4588.33|4588.33|4588.33|4514.72|4514.72|0
1016406000000|2002-03-17 23:00:00|4600.79|4600.79|4625.81|4625.81|4652.54|4652.54|4600.79|4600.79|0
1016492400000|2002-03-18 23:00:00|4636.33|4636.33|4644.93|4644.93|4650.89|4650.89|4613.2|4613.2|0
1016578800000|2002-03-19 23:00:00|4640.82|4640.82|4603.8|4603.8|4652.43|4652.43|4597.47|4597.47|0
1016665200000|2002-03-20 23:00:00|4582.5|4582.5|4579.9|4579.9|4621.78|4621.78|4569.4|4569.4|0
1016751600000|2002-03-21 23:00:00|4599|4599|4601.57|4601.57|4620.99|4620.99|4577.82|4577.82|0
1017010800000|2002-03-24 23:00:00|4597.31|4597.31|4588.36|4588.36|4651.69|4651.69|4586.48|4586.48|0
1017097200000|2002-03-25 23:00:00|4580.97|4580.97|4628.07|4628.07|4646|4646|4565.27|4565.27|0
1017183600000|2002-03-26 23:00:00|4645.08|4645.08|4623.2|4623.2|4644.17|4644.17|4605.25|4605.25|0
1017270000000|2002-03-27 23:00:00|4632.07|4632.07|4688.02|4688.02|4696.18|4696.18|4623.18|4623.18|0
1017698400000|2002-04-01 22:00:00|4673.03|4673.03|4627.33|4627.33|4688.16|4688.16|4626.46|4626.46|0
1017784800000|2002-04-02 22:00:00|4618.65|4618.65|4632.26|4632.26|4644.21|4644.21|4582.71|4582.71|0
1017871200000|2002-04-03 22:00:00|4604.88|4604.88|4538.31|4538.31|4621.57|4621.57|4536.55|4536.55|0
1017957600000|2002-04-04 22:00:00|4536.4|4536.4|4515.7|4515.7|4554.76|4554.76|4506.87|4506.87|0
1018216800000|2002-04-07 22:00:00|4504.18|4504.18|4431.88|4431.88|4511.87|4511.87|4415.75|4415.75|0
1018303200000|2002-04-08 22:00:00|4468.48|4468.48|4463.91|4463.91|4488.66|4488.66|4457.75|4457.75|0
1018389600000|2002-04-09 22:00:00|4435.26|4435.26|4521.83|4521.83|4539.69|4539.69|4424.51|4424.51|0
1018476000000|2002-04-10 22:00:00|4538.75|4538.75|4441.54|4441.54|4547.64|4547.64|4441.54|4441.54|0
1018562400000|2002-04-11 22:00:00|4452.59|4452.59|4468.29|4468.29|4485.61|4485.61|4437.54|4437.54|0
1018821600000|2002-04-14 22:00:00|4487.65|4487.65|4502.49|4502.49|4518.57|4518.57|4463.96|4463.96|0
1018908000000|2002-04-15 22:00:00|4522.91|4522.91|4598.74|4598.74|4601.79|4601.79|4520.11|4520.11|0
1018994400000|2002-04-16 22:00:00|4635.14|4635.14|4597.3|4597.3|4653.1|4653.1|4594.03|4594.03|0
1019080800000|2002-04-17 22:00:00|4581.95|4581.95|4588.83|4588.83|4645.1|4645.1|4572.91|4572.91|0
1019167200000|2002-04-18 22:00:00|4563.25|4563.25|4606.42|4606.42|4616.38|4616.38|4551.88|4551.88|0
1019426400000|2002-04-21 22:00:00|4597.21|4597.21|4559.46|4559.46|4597.71|4597.71|4523.09|4523.09|0
1019512800000|2002-04-22 22:00:00|4566.04|4566.04|4562.55|4562.55|4593.59|4593.59|4526.71|4526.71|0
1019599200000|2002-04-23 22:00:00|4556.7|4556.7|4528|4528|4586.42|4586.42|4514.82|4514.82|0
1019685600000|2002-04-24 22:00:00|4501.77|4501.77|4455.99|4455.99|4513.31|4513.31|4401.77|4401.77|0
1019772000000|2002-04-25 22:00:00|4463.19|4463.19|4453.08|4453.08|4509.68|4509.68|4447.53|4447.53|0
1020031200000|2002-04-28 22:00:00|4432.13|4432.13|4430.38|4430.38|4445.63|4445.63|4391.96|4391.96|0
1020117600000|2002-04-29 22:00:00|4414.63|4414.63|4462.74|4462.74|4462.74|4462.74|4390.98|4390.98|0
1020290400000|2002-05-01 22:00:00|4474.63|4474.63|4421.56|4421.56|4494.79|4494.79|4421.56|4421.56|0
1020376800000|2002-05-02 22:00:00|4408|4408|4354.92|4354.92|4474.27|4474.27|4352.34|4352.34|0
1020636000000|2002-05-05 22:00:00|4361.65|4361.65|4367.26|4367.26|4389.73|4389.73|4338.03|4338.03|0
1020722400000|2002-05-06 22:00:00|4324.4|4324.4|4296.4|4296.4|4342.66|4342.66|4239.72|4239.72|0
1020808800000|2002-05-07 22:00:00|4335.38|4335.38|4404.02|4404.02|4404.02|4404.02|4335.38|4335.38|0
1020895200000|2002-05-08 22:00:00|4426.45|4426.45|4386.86|4386.86|4428.65|4428.65|4373.54|4373.54|0
1020981600000|2002-05-09 22:00:00|4365.46|4365.46|4329.84|4329.84|4391.54|4391.54|4324.43|4324.43|0
1021240800000|2002-05-12 22:00:00|4291.53|4291.53|4375.39|4375.39|4377.09|4377.09|4281.95|4281.95|0
1021327200000|2002-05-13 22:00:00|4392.42|4392.42|4447.12|4447.12|4463.45|4463.45|4359.59|4359.59|0
1021413600000|2002-05-14 22:00:00|4478.3|4478.3|4471.27|4471.27|4493.25|4493.25|4438.63|4438.63|0
1021500000000|2002-05-15 22:00:00|4455.17|4455.17|4466.36|4466.36|4489.25|4489.25|4440.34|4440.34|0
1021586400000|2002-05-16 22:00:00|4474.54|4474.54|4442.94|4442.94|4497.46|4497.46|4432.92|4432.92|0
1021845600000|2002-05-19 22:00:00|4454.89|4454.89|4400.75|4400.75|4467.63|4467.63|4387.7|4387.7|0
1021932000000|2002-05-20 22:00:00|4392.23|4392.23|4399.2|4399.2|4439.88|4439.88|4369.82|4369.82|0
1022018400000|2002-05-21 22:00:00|4374.76|4374.76|4326.29|4326.29|4394.24|4394.24|4311.79|4311.79|0
1022104800000|2002-05-22 22:00:00|4340.12|4340.12|4341.59|4341.59|4369.41|4369.41|4314.13|4314.13|0
1022191200000|2002-05-23 22:00:00|4375.23|4375.23|4337.43|4337.43|4381.7|4381.7|4328.97|4328.97|0
1022450400000|2002-05-26 22:00:00|4334.88|4334.88|4360.71|4360.71|4401.71|4401.71|4333.65|4333.65|0
1022536800000|2002-05-27 22:00:00|4380.06|4380.06|4339.57|4339.57|4418.73|4418.73|4332.14|4332.14|0
1022623200000|2002-05-28 22:00:00|4331.92|4331.92|4334.85|4334.85|4354.01|4354.01|4319.51|4319.51|0
1022709600000|2002-05-29 22:00:00|4333.55|4333.55|4260.14|4260.14|4334.37|4334.37|4249.85|4249.85|0
1022796000000|2002-05-30 22:00:00|4264.92|4264.92|4274.64|4274.64|4301.47|4301.47|4251.01|4251.01|0
1023055200000|2002-06-02 22:00:00|4247.58|4247.58|4227.15|4227.15|4294.5|4294.5|4225.91|4225.91|0
1023141600000|2002-06-03 22:00:00|4175.34|4175.34|4065.88|4065.88|4177.85|4177.85|4065.88|4065.88|0
1023228000000|2002-06-04 22:00:00|4107.91|4107.91|4079.51|4079.51|4124.3|4124.3|4068.23|4068.23|0
1023314400000|2002-06-05 22:00:00|4101.85|4101.85|4098.18|4098.18|4165.16|4165.16|4090.91|4090.91|0
1023400800000|2002-06-06 22:00:00|4025.66|4025.66|4020.27|4020.27|4032.03|4032.03|3968.67|3968.67|0
1023660000000|2002-06-09 22:00:00|4055|4055|4024.94|4024.94|4077.14|4077.14|4000.96|4000.96|0
1023746400000|2002-06-10 22:00:00|4035.68|4035.68|4109.37|4109.37|4114.08|4114.08|4017.57|4017.57|0
1023832800000|2002-06-11 22:00:00|4058.11|4058.11|4004.76|4004.76|4058.11|4058.11|3998.1|3998.1|0
1023919200000|2002-06-12 22:00:00|4041.74|4041.74|3957.33|3957.33|4059.25|4059.25|3934.64|3934.64|0
1024005600000|2002-06-13 22:00:00|3915.04|3915.04|3843.07|3843.07|3925.35|3925.35|3785.41|3785.41|0
1024264800000|2002-06-16 22:00:00|3878.43|3878.43|4010.36|4010.36|4012.75|4012.75|3872.9|3872.9|0
1024351200000|2002-06-17 22:00:00|4048.79|4048.79|4004.93|4004.93|4047.52|4047.52|3977.92|3977.92|0
1024437600000|2002-06-18 22:00:00|3933.23|3933.23|3935.58|3935.58|3958.44|3958.44|3905.97|3905.97|0
1024524000000|2002-06-19 22:00:00|3892.08|3892.08|3832.07|3832.07|3919.66|3919.66|3819.42|3819.42|0
1024610400000|2002-06-20 22:00:00|3789.27|3789.27|3799.53|3799.53|3886.95|3886.95|3736.23|3736.23|0
1024869600000|2002-06-23 22:00:00|3798.85|3798.85|3669.24|3669.24|3823.89|3823.89|3664.17|3664.17|0
1024956000000|2002-06-24 22:00:00|3733.18|3733.18|3766.4|3766.4|3779.56|3779.56|3721.87|3721.87|0
1025042400000|2002-06-25 22:00:00|3583.83|3583.83|3701.13|3701.13|3702.63|3702.63|3561.24|3561.24|0
1025128800000|2002-06-26 22:00:00|3765.41|3765.41|3742.78|3742.78|3801.66|3801.66|3709.85|3709.85|0
1025215200000|2002-06-27 22:00:00|3815.29|3815.29|3897.99|3897.99|3897.99|3897.99|3800.94|3800.94|0
1025474400000|2002-06-30 22:00:00|3886.12|3886.12|3897.37|3897.37|3973.93|3973.93|3857.95|3857.95|0
1025560800000|2002-07-01 22:00:00|3827.68|3827.68|3735.66|3735.66|3841.36|3841.36|3726.52|3726.52|0
1025647200000|2002-07-02 22:00:00|3731.54|3731.54|3623.33|3623.33|3776.69|3776.69|3623.33|3623.33|0
1025733600000|2002-07-03 22:00:00|3700.86|3700.86|3697.13|3697.13|3715.28|3715.28|3665|3665|0
1025820000000|2002-07-04 22:00:00|3739.86|3739.86|3863.28|3863.28|3864.54|3864.54|3734.66|3734.66|0
1026079200000|2002-07-07 22:00:00|3835.08|3835.08|3858.35|3858.35|3895.66|3895.66|3820.31|3820.31|0
1026165600000|2002-07-08 22:00:00|3839.89|3839.89|3819.01|3819.01|3886.43|3886.43|3756.4|3756.4|0
1026252000000|2002-07-09 22:00:00|3746.24|3746.24|3656.38|3656.38|3751.09|3751.09|3656.38|3656.38|0
1026338400000|2002-07-10 22:00:00|3574.3|3574.3|3512.1|3512.1|3605.46|3605.46|3512.1|3512.1|0
1026424800000|2002-07-11 22:00:00|3610.02|3610.02|3513.34|3513.34|3634.56|3634.56|3459.22|3459.22|0
1026684000000|2002-07-14 22:00:00|3504.3|3504.3|3323.74|3323.74|3559|3559|3322.79|3322.79|0
1026770400000|2002-07-15 22:00:00|3419.59|3419.59|3317.81|3317.81|3422.04|3422.04|3198.34|3198.34|0
1026856800000|2002-07-16 22:00:00|3276.28|3276.28|3440.88|3440.88|3471.91|3471.91|3273.72|3273.72|0
1026943200000|2002-07-17 22:00:00|3462.23|3462.23|3513.71|3513.71|3559.56|3559.56|3428.6|3428.6|0
1027029600000|2002-07-18 22:00:00|3492.31|3492.31|3324.04|3324.04|3473.61|3473.61|3319.38|3319.38|0
1027288800000|2002-07-21 22:00:00|3298.03|3298.03|3149.69|3149.69|3298.03|3298.03|3149.69|3149.69|0
1027375200000|2002-07-22 22:00:00|3184.71|3184.71|3070.16|3070.16|3243.44|3243.44|3026.73|3026.73|0
1027461600000|2002-07-23 22:00:00|3009.38|3009.38|3023.69|3023.69|3083.71|3083.71|2898.6|2898.6|0
1027548000000|2002-07-24 22:00:00|3175.52|3175.52|3149.72|3149.72|3203.6|3203.6|3067.89|3067.89|0
1027634400000|2002-07-25 22:00:00|3113.86|3113.86|3172.56|3172.56|3175.57|3175.57|3029.48|3029.48|0
1027893600000|2002-07-28 22:00:00|3203.83|3203.83|3395.83|3395.83|3395.83|3395.83|3183.93|3183.93|0
1027980000000|2002-07-29 22:00:00|3440.38|3440.38|3379.85|3379.85|3449.53|3449.53|3347.75|3347.75|0
1028066400000|2002-07-30 22:00:00|3429.45|3429.45|3415.38|3415.38|3515.7|3515.7|3320.15|3320.15|0
1028152800000|2002-07-31 22:00:00|3426.94|3426.94|3240.71|3240.71|3460.78|3460.78|3231.66|3231.66|0
1028239200000|2002-08-01 22:00:00|3257.66|3257.66|3245.37|3245.37|3279.22|3279.22|3200.04|3200.04|0
1028498400000|2002-08-04 22:00:00|3281.69|3281.69|3115.38|3115.38|3281.69|3281.69|3115.38|3115.38|0
1028584800000|2002-08-05 22:00:00|3072.04|3072.04|3284.79|3284.79|3288.97|3288.97|3013.8|3013.8|0
1028671200000|2002-08-06 22:00:00|3300.52|3300.52|3270.51|3270.51|3374.94|3374.94|3258.02|3258.02|0
1028757600000|2002-08-07 22:00:00|3331.82|3331.82|3388.45|3388.45|3404.17|3404.17|3312.13|3312.13|0
1028844000000|2002-08-08 22:00:00|3414.07|3414.07|3447.94|3447.94|3449.46|3449.46|3338.82|3338.82|0
1029103200000|2002-08-11 22:00:00|3416.68|3416.68|3364.44|3364.44|3435|3435|3341.1|3341.1|0
1029189600000|2002-08-12 22:00:00|3386.51|3386.51|3390.23|3390.23|3402.26|3402.26|3307.08|3307.08|0
1029276000000|2002-08-13 22:00:00|3305.32|3305.32|3240.81|3240.81|3338.01|3338.01|3240.81|3240.81|0
1029362400000|2002-08-14 22:00:00|3341.36|3341.36|3375.01|3375.01|3392.87|3392.87|3314.16|3314.16|0
1029448800000|2002-08-15 22:00:00|3384.4|3384.4|3374.09|3374.09|3402.25|3402.25|3298.91|3298.91|0
1029708000000|2002-08-18 22:00:00|3344.77|3344.77|3493.01|3493.01|3493.01|3493.01|3344.24|3344.24|0
1029794400000|2002-08-19 22:00:00|3479.87|3479.87|3440.62|3440.62|3506.62|3506.62|3420|3420|0
1029880800000|2002-08-20 22:00:00|3446.8|3446.8|3485.21|3485.21|3543.25|3543.25|3441.29|3441.29|0
1029967200000|2002-08-21 22:00:00|3521.19|3521.19|3592.6|3592.6|3593.17|3593.17|3517.14|3517.14|0
1030053600000|2002-08-22 22:00:00|3601.41|3601.41|3526.09|3526.09|3600.42|3600.42|3515.6|3515.6|0
1030312800000|2002-08-25 22:00:00|3505.09|3505.09|3471.28|3471.28|3558.83|3558.83|3471.28|3471.28|0
1030399200000|2002-08-26 22:00:00|3498.81|3498.81|3570.5|3570.5|3574.39|3574.39|3477.09|3477.09|0
1030485600000|2002-08-27 22:00:00|3522.48|3522.48|3419.74|3419.74|3523.46|3523.46|3410.95|3410.95|0
1030572000000|2002-08-28 22:00:00|3402.71|3402.71|3331.77|3331.77|3412.38|3412.38|3309.95|3309.95|0
1030658400000|2002-08-29 22:00:00|3367.09|3367.09|3366.21|3366.21|3401|3401|3315.52|3315.52|0
1030917600000|2002-09-01 22:00:00|3345.64|3345.64|3272.76|3272.76|3349.17|3349.17|3271.6|3271.6|0
1031004000000|2002-09-02 22:00:00|3250.14|3250.14|3126.6|3126.6|3250.14|3250.14|3121|3121|0
1031090400000|2002-09-03 22:00:00|3102.76|3102.76|3168.7|3168.7|3177.62|3177.62|3068.12|3068.12|0
1031176800000|2002-09-04 22:00:00|3210.32|3210.32|3139.39|3139.39|3214.13|3214.13|3068.11|3068.11|0
1031263200000|2002-09-05 22:00:00|3146.21|3146.21|3246.67|3246.67|3246.67|3246.67|3104.91|3104.91|0
1031522400000|2002-09-08 22:00:00|3233.07|3233.07|3199.82|3199.82|3233.22|3233.22|3185.26|3185.26|0
1031608800000|2002-09-09 22:00:00|3244.08|3244.08|3299.64|3299.64|3306.25|3306.25|3240.48|3240.48|0
1031695200000|2002-09-10 22:00:00|3325.7|3325.7|3397.02|3397.02|3402.3|3402.3|3278.84|3278.84|0
1031781600000|2002-09-11 22:00:00|3347.05|3347.05|3241.84|3241.84|3365.77|3365.77|3239.39|3239.39|0
1031868000000|2002-09-12 22:00:00|3212.91|3212.91|3156.17|3156.17|3217.67|3217.67|3115.01|3115.01|0
1032127200000|2002-09-15 22:00:00|3188.15|3188.15|3141.95|3141.95|3195.5|3195.5|3117.18|3117.18|0
1032213600000|2002-09-16 22:00:00|3223.91|3223.91|3112.83|3112.83|3248.23|3248.23|3091.82|3091.82|0
1032300000000|2002-09-17 22:00:00|3056.58|3056.58|3000.98|3000.98|3069.69|3069.69|2977.15|2977.15|0
1032386400000|2002-09-18 22:00:00|3011.44|3011.44|2927.18|2927.18|3034.12|3034.12|2923.33|2923.33|0
1032472800000|2002-09-19 22:00:00|2900.85|2900.85|2890.82|2890.82|2975.4|2975.4|2866.52|2866.52|0
1032732000000|2002-09-22 22:00:00|2893.33|2893.33|2794.31|2794.31|2950.92|2950.92|2773.13|2773.13|0
1032818400000|2002-09-23 22:00:00|2797|2797|2742.81|2742.81|2822.01|2822.01|2666.04|2666.04|0
1032904800000|2002-09-24 22:00:00|2707.22|2707.22|2785.38|2785.38|2851.21|2851.21|2702.36|2702.36|0
1032991200000|2002-09-25 22:00:00|2846.44|2846.44|2961.46|2961.46|2961.46|2961.46|2835.75|2835.75|0
1033077600000|2002-09-26 22:00:00|2944.66|2944.66|2950.52|2950.52|2978.94|2978.94|2918.27|2918.27|0
1033336800000|2002-09-29 22:00:00|2846.37|2846.37|2777.45|2777.45|2851.77|2851.77|2725.92|2725.92|0
1033423200000|2002-09-30 22:00:00|2789.69|2789.69|2828.56|2828.56|2831.19|2831.19|2750.87|2750.87|0
1033509600000|2002-10-01 22:00:00|2914.52|2914.52|2940.84|2940.84|2958.92|2958.92|2860.81|2860.81|0
1033596000000|2002-10-02 22:00:00|2892.87|2892.87|2861.04|2861.04|2950.8|2950.8|2860.27|2860.27|0
1033682400000|2002-10-03 22:00:00|2838.63|2838.63|2765.9|2765.9|2854.96|2854.96|2754.88|2754.88|0
1033941600000|2002-10-06 22:00:00|2730.61|2730.61|2733.56|2733.56|2772.03|2772.03|2698.53|2698.53|0
1034028000000|2002-10-07 22:00:00|2752.5|2752.5|2694.23|2694.23|2786.57|2786.57|2678.62|2678.62|0
1034114400000|2002-10-08 22:00:00|2726.76|2726.76|2656.45|2656.45|2729.18|2729.18|2622.49|2622.49|0
1034200800000|2002-10-09 22:00:00|2612.05|2612.05|2758.53|2758.53|2764.17|2764.17|2612.03|2612.03|0
1034287200000|2002-10-10 22:00:00|2789.27|2789.27|2902.27|2902.27|2902.27|2902.27|2778.61|2778.61|0
1034546400000|2002-10-13 22:00:00|2876.48|2876.48|2885.27|2885.27|2949.96|2949.96|2849.73|2849.73|0
1034632800000|2002-10-14 22:00:00|2928.59|2928.59|3086.03|3086.03|3092.42|3092.42|2923.66|2923.66|0
1034719200000|2002-10-15 22:00:00|3036.85|3036.85|3067.7|3067.7|3180.29|3180.29|3028.03|3028.03|0
1034805600000|2002-10-16 22:00:00|3117.21|3117.21|3183.08|3183.08|3208.08|3208.08|3116.68|3116.68|0
1034892000000|2002-10-17 22:00:00|3235.28|3235.28|3156.99|3156.99|3236.15|3236.15|3087.55|3087.55|0
1035151200000|2002-10-20 22:00:00|3140.43|3140.43|3156.93|3156.93|3175.62|3175.62|3110.06|3110.06|0
1035237600000|2002-10-21 22:00:00|3162.64|3162.64|3121.01|3121.01|3228.35|3228.35|3114.13|3114.13|0
1035324000000|2002-10-22 22:00:00|3147.19|3147.19|2992.23|2992.23|3164.64|3164.64|2992.23|2992.23|0
1035410400000|2002-10-23 22:00:00|3046.84|3046.84|3075.13|3075.13|3103.97|3103.97|3015.87|3015.87|0
1035496800000|2002-10-24 22:00:00|3026.23|3026.23|3056.88|3056.88|3087.8|3087.8|3011.76|3011.76|0
1035759600000|2002-10-27 23:00:00|3143.66|3143.66|3120.85|3120.85|3165.38|3165.38|3106.77|3106.77|0
1035846000000|2002-10-28 23:00:00|3091.9|3091.9|2965.11|2965.11|3129.35|3129.35|2962.44|2962.44|0
1035932400000|2002-10-29 23:00:00|3015.65|3015.65|3084.22|3084.22|3095.45|3095.45|2968.75|2968.75|0
1036018800000|2002-10-30 23:00:00|3081.96|3081.96|3150.04|3150.04|3162.96|3162.96|3056.66|3056.66|0
1036105200000|2002-10-31 23:00:00|3125.2|3125.2|3109.51|3109.51|3132.24|3132.24|3035.23|3035.23|0
1036364400000|2002-11-03 23:00:00|3168.3|3168.3|3218.67|3218.67|3218.67|3218.67|3159.48|3159.48|0
1036450800000|2002-11-04 23:00:00|3197.56|3197.56|3247.39|3247.39|3264.07|3264.07|3175.8|3175.8|0
1036537200000|2002-11-05 23:00:00|3310.44|3310.44|3212.86|3212.86|3310.44|3310.44|3194.08|3194.08|0
1036623600000|2002-11-06 23:00:00|3241.12|3241.12|3111.72|3111.72|3249.72|3249.72|3104.17|3104.17|0
1036710000000|2002-11-07 23:00:00|3084.21|3084.21|3058.18|3058.18|3134.27|3134.27|3043.1|3043.1|0
1036969200000|2002-11-10 23:00:00|3035.84|3035.84|3053.7|3053.7|3071.5|3071.5|3002.65|3002.65|0
1037055600000|2002-11-11 23:00:00|3042.84|3042.84|3064.64|3064.64|3093.12|3093.12|3027.92|3027.92|0
1037142000000|2002-11-12 23:00:00|3048.25|3048.25|3034.81|3034.81|3061.89|3061.89|2979.43|2979.43|0
1037228400000|2002-11-13 23:00:00|3023.07|3023.07|3148.6|3148.6|3152.04|3152.04|2996.48|2996.48|0
1037314800000|2002-11-14 23:00:00|3181.67|3181.67|3162.39|3162.39|3199.19|3199.19|3137.33|3137.33|0
1037574000000|2002-11-17 23:00:00|3168.97|3168.97|3208.47|3208.47|3233.61|3233.61|3167.22|3167.22|0
1037660400000|2002-11-18 23:00:00|3172.78|3172.78|3177.23|3177.23|3189.14|3189.14|3154.32|3154.32|0
1037746800000|2002-11-19 23:00:00|3194.02|3194.02|3153.5|3153.5|3209.22|3209.22|3124.43|3124.43|0
1037833200000|2002-11-20 23:00:00|3233.03|3233.03|3290.17|3290.17|3290.8|3290.8|3212.13|3212.13|0
1037919600000|2002-11-21 23:00:00|3298.35|3298.35|3305.78|3305.78|3314.83|3314.83|3265.45|3265.45|0
1038178800000|2002-11-24 23:00:00|3330.15|3330.15|3295.68|3295.68|3349.36|3349.36|3277.97|3277.97|0
1038265200000|2002-11-25 23:00:00|3296.95|3296.95|3215.19|3215.19|3307.7|3307.7|3200.13|3200.13|0
1038351600000|2002-11-26 23:00:00|3225.08|3225.08|3313.76|3313.76|3323.37|3323.37|3181.84|3181.84|0
1038438000000|2002-11-27 23:00:00|3333.01|3333.01|3329.99|3329.99|3357.41|3357.41|3303.22|3303.22|0
1038524400000|2002-11-28 23:00:00|3339.06|3339.06|3326.65|3326.65|3360.29|3360.29|3302.8|3302.8|0
1038783600000|2002-12-01 23:00:00|3327.07|3327.07|3298.76|3298.76|3393.04|3393.04|3291.9|3291.9|0
1038870000000|2002-12-02 23:00:00|3307.1|3307.1|3222.26|3222.26|3319.21|3319.21|3219.14|3219.14|0
1038956400000|2002-12-03 23:00:00|3200.17|3200.17|3199.84|3199.84|3236.51|3236.51|3170.3|3170.3|0
1039042800000|2002-12-04 23:00:00|3221.88|3221.88|3158.04|3158.04|3283.78|3283.78|3142.69|3142.69|0
1039129200000|2002-12-05 23:00:00|3178.1|3178.1|3185.77|3185.77|3202.09|3202.09|3096.98|3096.98|0
1039388400000|2002-12-08 23:00:00|3234.06|3234.06|3115.63|3115.63|3234.06|3234.06|3108.6|3108.6|0
1039474800000|2002-12-09 23:00:00|3096.9|3096.9|3142.75|3142.75|3147.84|3147.84|3087.01|3087.01|0
1039561200000|2002-12-10 23:00:00|3169.2|3169.2|3190.09|3190.09|3204.14|3204.14|3148.64|3148.64|0
1039647600000|2002-12-11 23:00:00|3184.87|3184.87|3137.43|3137.43|3200.3|3200.3|3121.28|3121.28|0
1039734000000|2002-12-12 23:00:00|3134.4|3134.4|3076.85|3076.85|3134.49|3134.49|3054.12|3054.12|0
1039993200000|2002-12-15 23:00:00|3071.13|3071.13|3173.85|3173.85|3181.17|3181.17|3064.6|3064.6|0
1040079600000|2002-12-16 23:00:00|3200.92|3200.92|3138.61|3138.61|3202.81|3202.81|3126.41|3126.41|0
1040166000000|2002-12-17 23:00:00|3121.27|3121.27|3077.39|3077.39|3132.52|3132.52|3077.39|3077.39|0
1040252400000|2002-12-18 23:00:00|3094.87|3094.87|3054.21|3054.21|3134.36|3134.36|3016.87|3016.87|0
1040338800000|2002-12-19 23:00:00|3057.18|3057.18|3082.85|3082.85|3118.28|3118.28|3042.6|3042.6|0
1040598000000|2002-12-22 23:00:00|3105.94|3105.94|3087.62|3087.62|3105.94|3105.94|3067.72|3067.72|0
1040684400000|2002-12-23 23:00:00|3114.17|3114.17|3081.28|3081.28|3114.17|3114.17|3062.06|3062.06|0
1040943600000|2002-12-26 23:00:00|3047.26|3047.26|3011.83|3011.83|3080.57|3080.57|3004.06|3004.06|0
1041202800000|2002-12-29 23:00:00|3021.67|3021.67|3025.14|3025.14|3029.52|3029.52|2984.02|2984.02|0
1041289200000|2002-12-30 23:00:00|3028.15|3028.15|3063.91|3063.91|3091.98|3091.98|3023.13|3023.13|0
1041462000000|2003-01-01 23:00:00|3057.06|3057.06|3195.02|3195.02|3195.02|3195.02|3048.68|3048.68|0
1041548400000|2003-01-02 23:00:00|3204.85|3204.85|3187.88|3187.88|3217.78|3217.78|3174.98|3174.98|0
1041807600000|2003-01-05 23:00:00|3204.81|3204.81|3210.27|3210.27|3228.89|3228.89|3156.57|3156.57|0
1041894000000|2003-01-06 23:00:00|3231.73|3231.73|3160.99|3160.99|3232.34|3232.34|3145.67|3145.67|0
1041980400000|2003-01-07 23:00:00|3136.93|3136.93|3094.09|3094.09|3159.42|3159.42|3090.1|3090.1|0
1042066800000|2003-01-08 23:00:00|3097.96|3097.96|3152.29|3152.29|3152.29|3152.29|3054.33|3054.33|0
1042153200000|2003-01-09 23:00:00|3142.01|3142.01|3160.13|3160.13|3189.31|3189.31|3108.56|3108.56|0
1042412400000|2003-01-12 23:00:00|3169.89|3169.89|3169.82|3169.82|3210.96|3210.96|3159.94|3159.94|0
1042498800000|2003-01-13 23:00:00|3181.22|3181.22|3174.03|3174.03|3201.26|3201.26|3147.81|3147.81|0
1042585200000|2003-01-14 23:00:00|3198.74|3198.74|3134.66|3134.66|3215.49|3215.49|3127.99|3127.99|0
1042671600000|2003-01-15 23:00:00|3128.53|3128.53|3142.59|3142.59|3168.38|3168.38|3115.62|3115.62|0
1042758000000|2003-01-16 23:00:00|3117.95|3117.95|3056.93|3056.93|3128.9|3128.9|3055.67|3055.67|0
1043017200000|2003-01-19 23:00:00|3049.6|3049.6|3020.07|3020.07|3076.31|3076.31|3017.16|3017.16|0
1043103600000|2003-01-20 23:00:00|3038.71|3038.71|2992.39|2992.39|3064.09|3064.09|2989.95|2989.95|0
1043190000000|2003-01-21 23:00:00|2992.17|2992.17|2931.38|2931.38|3010.84|3010.84|2908.57|2908.57|0
1043276400000|2003-01-22 23:00:00|2962.5|2962.5|2917.97|2917.97|2975.2|2975.2|2913.78|2913.78|0
1043362800000|2003-01-23 23:00:00|2936.42|2936.42|2898.6|2898.6|2969.57|2969.57|2894.58|2894.58|0
1043622000000|2003-01-26 23:00:00|2874.4|2874.4|2795.78|2795.78|2874.89|2874.89|2794.5|2794.5|0
1043708400000|2003-01-27 23:00:00|2824.05|2824.05|2800.07|2800.07|2846.81|2846.81|2781.87|2781.87|0
1043794800000|2003-01-28 23:00:00|2792.06|2792.06|2840.05|2840.05|2840.09|2840.09|2733.51|2733.51|0
1043881200000|2003-01-29 23:00:00|2866.51|2866.51|2914.13|2914.13|2920.65|2920.65|2860.74|2860.74|0
1043967600000|2003-01-30 23:00:00|2865.24|2865.24|2937.88|2937.88|2943.16|2943.16|2847.98|2847.98|0
1044226800000|2003-02-02 23:00:00|2973.93|2973.93|2957.79|2957.79|2983.99|2983.99|2941.45|2941.45|0
1044313200000|2003-02-03 23:00:00|2934.18|2934.18|2863.5|2863.5|2937.91|2937.91|2861.42|2861.42|0
1044399600000|2003-02-04 23:00:00|2859.51|2859.51|2884.62|2884.62|2890.09|2890.09|2828.71|2828.71|0
1044486000000|2003-02-05 23:00:00|2862.14|2862.14|2836.18|2836.18|2911.29|2911.29|2820.26|2820.26|0
1044572400000|2003-02-06 23:00:00|2842.49|2842.49|2796.66|2796.66|2854.7|2854.7|2792.63|2792.63|0
1044831600000|2003-02-09 23:00:00|2801.74|2801.74|2772.26|2772.26|2802.07|2802.07|2756.97|2756.97|0
1044918000000|2003-02-10 23:00:00|2803.64|2803.64|2841.84|2841.84|2846.67|2846.67|2795.95|2795.95|0
1045004400000|2003-02-11 23:00:00|2806.22|2806.22|2770.62|2770.62|2811.72|2811.72|2770.47|2770.47|0
1045090800000|2003-02-12 23:00:00|2743.59|2743.59|2758.65|2758.65|2786.21|2786.21|2727.03|2727.03|0
1045177200000|2003-02-13 23:00:00|2766.94|2766.94|2827.75|2827.75|2859.43|2859.43|2765.55|2765.55|0
1045436400000|2003-02-16 23:00:00|2870.4|2870.4|2882.12|2882.12|2884.86|2884.86|2858.59|2858.59|0
1045522800000|2003-02-17 23:00:00|2892.17|2892.17|2938.63|2938.63|2950.75|2950.75|2864.75|2864.75|0
1045609200000|2003-02-18 23:00:00|2932.14|2932.14|2859.19|2859.19|2932.39|2932.39|2859.19|2859.19|0
1045695600000|2003-02-19 23:00:00|2857.74|2857.74|2804.49|2804.49|2883.78|2883.78|2792.52|2792.52|0
1045782000000|2003-02-20 23:00:00|2781.73|2781.73|2829.83|2829.83|2829.83|2829.83|2781.73|2781.73|0
1046041200000|2003-02-23 23:00:00|2828.84|2828.84|2785.61|2785.61|2850.05|2850.05|2785.61|2785.61|0
1046127600000|2003-02-24 23:00:00|2757.51|2757.51|2683.37|2683.37|2762.8|2762.8|2683.37|2683.37|0
1046214000000|2003-02-25 23:00:00|2725.68|2725.68|2658.57|2658.57|2727.89|2727.89|2647.6|2647.6|0
1046300400000|2003-02-26 23:00:00|2640.61|2640.61|2715.8|2715.8|2725.43|2725.43|2633.19|2633.19|0
1046386800000|2003-02-27 23:00:00|2737.46|2737.46|2754.07|2754.07|2757.84|2757.84|2693.93|2693.93|0
1046646000000|2003-03-02 23:00:00|2770.68|2770.68|2762.25|2762.25|2796.73|2796.73|2746.91|2746.91|0
1046732400000|2003-03-03 23:00:00|2732.42|2732.42|2676.34|2676.34|2734.43|2734.43|2650.9|2650.9|0
1046818800000|2003-03-04 23:00:00|2652.01|2652.01|2655.07|2655.07|2674.36|2674.36|2633.64|2633.64|0
1046905200000|2003-03-05 23:00:00|2669.43|2669.43|2634.53|2634.53|2676.82|2676.82|2620.61|2620.61|0
1046991600000|2003-03-06 23:00:00|2613.07|2613.07|2574.91|2574.91|2617.16|2617.16|2569.33|2569.33|0
1047250800000|2003-03-09 23:00:00|2581.21|2581.21|2513.61|2513.61|2582.5|2582.5|2513.61|2513.61|0
1047337200000|2003-03-10 23:00:00|2499.5|2499.5|2493.42|2493.42|2523.74|2523.74|2466.63|2466.63|0
1047423600000|2003-03-11 23:00:00|2507.34|2507.34|2403.04|2403.04|2518.29|2518.29|2401.15|2401.15|0
1047510000000|2003-03-12 23:00:00|2453.05|2453.05|2554.71|2554.71|2554.71|2554.71|2431.45|2431.45|0
1047596400000|2003-03-13 23:00:00|2598.55|2598.55|2740.01|2740.01|2740.01|2740.01|2595.3|2595.3|0
1047855600000|2003-03-16 23:00:00|2632.84|2632.84|2831.73|2831.73|2864.21|2864.21|2623.05|2623.05|0
1047942000000|2003-03-17 23:00:00|2847.87|2847.87|2794.89|2794.89|2902.01|2902.01|2762.37|2762.37|0
1048028400000|2003-03-18 23:00:00|2807.95|2807.95|2837.68|2837.68|2889.44|2889.44|2770.8|2770.8|0
1048114800000|2003-03-19 23:00:00|2814.85|2814.85|2794.83|2794.83|2858.31|2858.31|2765.93|2765.93|0
1048201200000|2003-03-20 23:00:00|2821.41|2821.41|2890.68|2890.68|2909.96|2909.96|2820.91|2820.91|0
1048460400000|2003-03-23 23:00:00|2841.63|2841.63|2726.85|2726.85|2842.5|2842.5|2723.97|2723.97|0
1048546800000|2003-03-24 23:00:00|2707.46|2707.46|2795.79|2795.79|2803.15|2803.15|2644.22|2644.22|0
1048633200000|2003-03-25 23:00:00|2791.95|2791.95|2787.56|2787.56|2842.62|2842.62|2766.91|2766.91|0
1048719600000|2003-03-26 23:00:00|2756.29|2756.29|2722.84|2722.84|2760.82|2760.82|2701.2|2701.2|0
1048806000000|2003-03-27 23:00:00|2735.91|2735.91|2733|2733|2744.95|2744.95|2678.91|2678.91|0
1049061600000|2003-03-30 22:00:00|2666.77|2666.77|2618.46|2618.46|2666.77|2666.77|2596.83|2596.83|0
1049148000000|2003-03-31 22:00:00|2627.72|2627.72|2635.04|2635.04|2668.07|2668.07|2599.28|2599.28|0
1049234400000|2003-04-01 22:00:00|2683.23|2683.23|2743.88|2743.88|2751.83|2751.83|2682.24|2682.24|0
1049320800000|2003-04-02 22:00:00|2759.24|2759.24|2788.69|2788.69|2829.71|2829.71|2745.78|2745.78|0
1049407200000|2003-04-03 22:00:00|2798.81|2798.81|2837.96|2837.96|2863.33|2863.33|2763.48|2763.48|0
1049666400000|2003-04-06 22:00:00|2920.89|2920.89|2935.68|2935.68|2989.35|2989.35|2910.6|2910.6|0
1049752800000|2003-04-07 22:00:00|2905.89|2905.89|2893.51|2893.51|2938.2|2938.2|2885.59|2885.59|0
1049839200000|2003-04-08 22:00:00|2863.56|2863.56|2888.03|2888.03|2938.32|2938.32|2836.7|2836.7|0
1049925600000|2003-04-09 22:00:00|2847.43|2847.43|2808.58|2808.58|2861.25|2861.25|2802.96|2802.96|0
1050012000000|2003-04-10 22:00:00|2823.69|2823.69|2838.14|2838.14|2893.41|2893.41|2819.29|2819.29|0
1050271200000|2003-04-13 22:00:00|2836.34|2836.34|2874.98|2874.98|2883.47|2883.47|2808.09|2808.09|0
1050357600000|2003-04-14 22:00:00|2914.87|2914.87|2921.52|2921.52|2958.09|2958.09|2895.02|2895.02|0
1050444000000|2003-04-15 22:00:00|2972.11|2972.11|2895.16|2895.16|2991.06|2991.06|2884.35|2884.35|0
1050530400000|2003-04-16 22:00:00|2865.34|2865.34|2898.61|2898.61|2913.28|2913.28|2851.75|2851.75|0
1050962400000|2003-04-21 22:00:00|2916.17|2916.17|2914.6|2914.6|2922.42|2922.42|2861.63|2861.63|0
1051048800000|2003-04-22 22:00:00|2971.07|2971.07|2962.67|2962.67|3000.91|3000.91|2945.06|2945.06|0
1051135200000|2003-04-23 22:00:00|2936.29|2936.29|2903.04|2903.04|2985.92|2985.92|2898.38|2898.38|0
1051221600000|2003-04-24 22:00:00|2904.69|2904.69|2866.74|2866.74|2927.67|2927.67|2861.86|2861.86|0
1051480800000|2003-04-27 22:00:00|2858.83|2858.83|2949.57|2949.57|2956.07|2956.07|2853.23|2853.23|0
1051567200000|2003-04-28 22:00:00|2980.86|2980.86|2940.8|2940.8|3015.42|3015.42|2940.8|2940.8|0
1051653600000|2003-04-29 22:00:00|2946.26|2946.26|2953.67|2953.67|2986.27|2986.27|2930.09|2930.09|0
1051826400000|2003-05-01 22:00:00|2945.41|2945.41|2963.12|2963.12|2963.12|2963.12|2904.7|2904.7|0
1052085600000|2003-05-04 22:00:00|2992.51|2992.51|2996.22|2996.22|3035.6|3035.6|2991.33|2991.33|0
1052172000000|2003-05-05 22:00:00|2998.36|2998.36|3057.56|3057.56|3057.56|3057.56|2980.81|2980.81|0
1052258400000|2003-05-06 22:00:00|3053.82|3053.82|3023.96|3023.96|3070.62|3070.62|3015.6|3015.6|0
1052344800000|2003-05-07 22:00:00|3017.98|3017.98|2939.17|2939.17|3035.59|3035.59|2929.07|2929.07|0
1052431200000|2003-05-08 22:00:00|2942.74|2942.74|2967.89|2967.89|2967.89|2967.89|2902.32|2902.32|0
1052690400000|2003-05-11 22:00:00|2992.66|2992.66|2962.63|2962.63|3003.62|3003.62|2922.14|2922.14|0
1052776800000|2003-05-12 22:00:00|2970.68|2970.68|2963.63|2963.63|2980.78|2980.78|2938.4|2938.4|0
1052863200000|2003-05-13 22:00:00|2958.14|2958.14|2961.83|2961.83|3016.56|3016.56|2952.66|2952.66|0
1052949600000|2003-05-14 22:00:00|2964.89|2964.89|2995.98|2995.98|3006.58|3006.58|2942.67|2942.67|0
1053036000000|2003-05-15 22:00:00|2997.59|2997.59|2994.87|2994.87|3036.27|3036.27|2966.57|2966.57|0
1053295200000|2003-05-18 22:00:00|2932.98|2932.98|2867.29|2867.29|2932.98|2932.98|2861.08|2861.08|0
1053381600000|2003-05-19 22:00:00|2866.25|2866.25|2877.26|2877.26|2890.14|2890.14|2829.88|2829.88|0
1053468000000|2003-05-20 22:00:00|2876.45|2876.45|2881.2|2881.2|2881.44|2881.44|2814.34|2814.34|0
1053554400000|2003-05-21 22:00:00|2886.05|2886.05|2903.27|2903.27|2905.95|2905.95|2876.82|2876.82|0
1053640800000|2003-05-22 22:00:00|2930.64|2930.64|2897.16|2897.16|2930.99|2930.99|2861.77|2861.77|0
1053900000000|2003-05-25 22:00:00|2883.79|2883.79|2885.52|2885.52|2926.05|2926.05|2881.07|2881.07|0
1053986400000|2003-05-26 22:00:00|2880.1|2880.1|2891.47|2891.47|2903.72|2903.72|2826.81|2826.81|0
1054072800000|2003-05-27 22:00:00|2931.01|2931.01|2949.61|2949.61|2956.02|2956.02|2907.3|2907.3|0
1054159200000|2003-05-28 22:00:00|2934.78|2934.78|2969.18|2969.18|2985.85|2985.85|2929.39|2929.39|0
1054245600000|2003-05-29 22:00:00|2939.33|2939.33|2991.75|2991.75|3012.92|3012.92|2934.86|2934.86|0
1054504800000|2003-06-01 22:00:00|3018.66|3018.66|3048.32|3048.32|3048.32|3048.32|2990.32|2990.32|0
1054591200000|2003-06-02 22:00:00|3017|3017|3039.41|3039.41|3039.41|3039.41|3002.99|3002.99|0
1054677600000|2003-06-03 22:00:00|3049.04|3049.04|3063.85|3063.85|3079.91|3079.91|3026.15|3026.15|0
1054764000000|2003-06-04 22:00:00|3075.77|3075.77|3034.07|3034.07|3085.82|3085.82|3010.68|3010.68|0
1054850400000|2003-06-05 22:00:00|3039.78|3039.78|3093.21|3093.21|3112.78|3112.78|3039.78|3039.78|0
1055109600000|2003-06-08 22:00:00|3074.99|3074.99|3055.23|3055.23|3088.04|3088.04|3044|3044|0
1055196000000|2003-06-09 22:00:00|3047.02|3047.02|3083.85|3083.85|3090.1|3090.1|3042.97|3042.97|0
1055282400000|2003-06-10 22:00:00|3103.04|3103.04|3121.9|3121.9|3130.85|3130.85|3088.97|3088.97|0
1055368800000|2003-06-11 22:00:00|3137.06|3137.06|3152.16|3152.16|3170.73|3170.73|3135.57|3135.57|0
1055455200000|2003-06-12 22:00:00|3143.99|3143.99|3108.94|3108.94|3160.11|3160.11|3098.7|3098.7|0
1055714400000|2003-06-15 22:00:00|3095.96|3095.96|3174.49|3174.49|3177.43|3177.43|3077.14|3077.14|0
1055800800000|2003-06-16 22:00:00|3213.03|3213.03|3200.75|3200.75|3224.32|3224.32|3179.37|3179.37|0
1055887200000|2003-06-17 22:00:00|3199.12|3199.12|3213.93|3213.93|3228.6|3228.6|3178.65|3178.65|0
1055973600000|2003-06-18 22:00:00|3219.4|3219.4|3164.91|3164.91|3220.87|3220.87|3156.55|3156.55|0
1056060000000|2003-06-19 22:00:00|3125.94|3125.94|3190.11|3190.11|3198.68|3198.68|3125.94|3125.94|0
1056319200000|2003-06-22 22:00:00|3164.34|3164.34|3119.24|3119.24|3176.14|3176.14|3112.97|3112.97|0
1056405600000|2003-06-23 22:00:00|3122.09|3122.09|3103.34|3103.34|3129.88|3129.88|3089.27|3089.27|0
1056492000000|2003-06-24 22:00:00|3115.23|3115.23|3108.7|3108.7|3131.65|3131.65|3083.46|3083.46|0
1056578400000|2003-06-25 22:00:00|3071.19|3071.19|3103.46|3103.46|3129.37|3129.37|3071.19|3071.19|0
1056664800000|2003-06-26 22:00:00|3122.07|3122.07|3109.02|3109.02|3128.44|3128.44|3089.06|3089.06|0
1056924000000|2003-06-29 22:00:00|3094.82|3094.82|3084.1|3084.1|3137.19|3137.19|3084.1|3084.1|0
1057010400000|2003-06-30 22:00:00|3085.59|3085.59|3013|3013|3098.13|3098.13|3008.72|3008.72|0
1057096800000|2003-07-01 22:00:00|3056.9|3056.9|3079.07|3079.07|3087.75|3087.75|3049.36|3049.36|0
1057183200000|2003-07-02 22:00:00|3093.1|3093.1|3092.09|3092.09|3105.76|3105.76|3054.63|3054.63|0
1057269600000|2003-07-03 22:00:00|3077.75|3077.75|3072.4|3072.4|3091.24|3091.24|3072.4|3072.4|0
1057528800000|2003-07-06 22:00:00|3097.92|3097.92|3182.19|3182.19|3182.19|3182.19|3097.38|3097.38|0
1057615200000|2003-07-07 22:00:00|3169.35|3169.35|3177.97|3177.97|3203.35|3203.35|3148|3148|0
1057701600000|2003-07-08 22:00:00|3177.2|3177.2|3139.93|3139.93|3190.52|3190.52|3131.85|3131.85|0
1057788000000|2003-07-09 22:00:00|3121.31|3121.31|3098.28|3098.28|3135.35|3135.35|3091.18|3091.18|0
1057874400000|2003-07-10 22:00:00|3080.47|3080.47|3138.27|3138.27|3140|3140|3076.35|3076.35|0
1058133600000|2003-07-13 22:00:00|3153.44|3153.44|3190.23|3190.23|3202.15|3202.15|3141.85|3141.85|0
1058220000000|2003-07-14 22:00:00|3175.89|3175.89|3179.33|3179.33|3206.03|3206.03|3169.37|3169.37|0
1058306400000|2003-07-15 22:00:00|3186.85|3186.85|3150.72|3150.72|3199.4|3199.4|3144.32|3144.32|0
1058392800000|2003-07-16 22:00:00|3139.38|3139.38|3129.37|3129.37|3144.96|3144.96|3102.38|3102.38|0
1058479200000|2003-07-17 22:00:00|3128.87|3128.87|3129.21|3129.21|3156.82|3156.82|3119.08|3119.08|0
1058738400000|2003-07-20 22:00:00|3157.76|3157.76|3081.06|3081.06|3157.76|3157.76|3072.32|3072.32|0
1058824800000|2003-07-21 22:00:00|3088.31|3088.31|3092.62|3092.62|3093.79|3093.79|3060.5|3060.5|0
1058911200000|2003-07-22 22:00:00|3100.44|3100.44|3089.41|3089.41|3114.4|3114.4|3080.04|3080.04|0
1058997600000|2003-07-23 22:00:00|3069.36|3069.36|3156.86|3156.86|3158.04|3158.04|3069.21|3069.21|0
1059084000000|2003-07-24 22:00:00|3118.06|3118.06|3109.32|3109.32|3136.34|3136.34|3097.2|3097.2|0
1059343200000|2003-07-27 22:00:00|3142.3|3142.3|3164.93|3164.93|3180.9|3180.9|3138.51|3138.51|0
1059429600000|2003-07-28 22:00:00|3155.53|3155.53|3142.39|3142.39|3188.7|3188.7|3128.64|3128.64|0
1059516000000|2003-07-29 22:00:00|3132.72|3132.72|3172.51|3172.51|3183.03|3183.03|3131.85|3131.85|0
1059602400000|2003-07-30 22:00:00|3189.28|3189.28|3210.27|3210.27|3220.55|3220.55|3155.47|3155.47|0
1059688800000|2003-07-31 22:00:00|3200.81|3200.81|3169.63|3169.63|3219.15|3219.15|3158.6|3158.6|0
1059948000000|2003-08-03 22:00:00|3164.01|3164.01|3142|3142|3206.18|3206.18|3126.19|3126.19|0
1060034400000|2003-08-04 22:00:00|3167.85|3167.85|3187.61|3187.61|3203.42|3203.42|3150.88|3150.88|0
1060120800000|2003-08-05 22:00:00|3154.06|3154.06|3126.15|3126.15|3158.5|3158.5|3119.63|3119.63|0
1060207200000|2003-08-06 22:00:00|3156.61|3156.61|3130.56|3130.56|3156.61|3156.61|3105.37|3105.37|0
1060293600000|2003-08-07 22:00:00|3145.87|3145.87|3165.49|3165.49|3189.68|3189.68|3133.6|3133.6|0
1060552800000|2003-08-10 22:00:00|3184.37|3184.37|3188.32|3188.32|3200.35|3200.35|3168.93|3168.93|0
1060639200000|2003-08-11 22:00:00|3201.89|3201.89|3208.23|3208.23|3223.41|3223.41|3190.88|3190.88|0
1060725600000|2003-08-12 22:00:00|3232.29|3232.29|3208.06|3208.06|3237.18|3237.18|3198.53|3198.53|0
1060812000000|2003-08-13 22:00:00|3217.88|3217.88|3261.7|3261.7|3261.7|3261.7|3197.03|3197.03|0
1060898400000|2003-08-14 22:00:00|3266.24|3266.24|3279.21|3279.21|3298.82|3298.82|3262.5|3262.5|0
1061157600000|2003-08-17 22:00:00|3301.25|3301.25|3301.08|3301.08|3301.25|3301.25|3261.44|3261.44|0
1061244000000|2003-08-18 22:00:00|3315.67|3315.67|3310.7|3310.7|3323.89|3323.89|3291.25|3291.25|0
1061330400000|2003-08-19 22:00:00|3304.48|3304.48|3280.34|3280.34|3304.48|3304.48|3264.27|3264.27|0
1061416800000|2003-08-20 22:00:00|3294.63|3294.63|3306.42|3306.42|3330.81|3330.81|3294.63|3294.63|0
1061503200000|2003-08-21 22:00:00|3297.52|3297.52|3328.99|3328.99|3347.55|3347.55|3297.52|3297.52|0
1061762400000|2003-08-24 22:00:00|3310.31|3310.31|3291.36|3291.36|3311.73|3311.73|3284.27|3284.27|0
1061848800000|2003-08-25 22:00:00|3303.01|3303.01|3256.69|3256.69|3317.05|3317.05|3249.88|3249.88|0
1061935200000|2003-08-26 22:00:00|3279.53|3279.53|3280.02|3280.02|3284.7|3284.7|3261.83|3261.83|0
1062021600000|2003-08-27 22:00:00|3290.11|3290.11|3322.95|3322.95|3336.01|3336.01|3280.16|3280.16|0
1062108000000|2003-08-28 22:00:00|3336.99|3336.99|3311.42|3311.42|3353.94|3353.94|3311.1|3311.1|0
1062367200000|2003-08-31 22:00:00|3335.98|3335.98|3358.52|3358.52|3373.21|3373.21|3335.54|3335.54|0
1062453600000|2003-09-01 22:00:00|3368.58|3368.58|3363.93|3363.93|3376.77|3376.77|3342.27|3342.27|0
1062540000000|2003-09-02 22:00:00|3399.19|3399.19|3422.78|3422.78|3435.79|3435.79|3393.67|3393.67|0
1062626400000|2003-09-03 22:00:00|3420.57|3420.57|3410.69|3410.69|3432.8|3432.8|3394.45|3394.45|0
1062712800000|2003-09-04 22:00:00|3408.93|3408.93|3392.75|3392.75|3422.23|3422.23|3370.99|3370.99|0
1062972000000|2003-09-07 22:00:00|3385.66|3385.66|3409.72|3409.72|3417.69|3417.69|3381.85|3381.85|0
1063058400000|2003-09-08 22:00:00|3430.93|3430.93|3375.26|3375.26|3431.37|3431.37|3364.05|3364.05|0
1063144800000|2003-09-09 22:00:00|3364.07|3364.07|3328.71|3328.71|3364.88|3364.88|3324.4|3324.4|0
1063231200000|2003-09-10 22:00:00|3309.44|3309.44|3348.25|3348.25|3359.64|3359.64|3305.77|3305.77|0
1063317600000|2003-09-11 22:00:00|3364.95|3364.95|3322.56|3322.56|3375.64|3375.64|3301.54|3301.54|0
1063576800000|2003-09-14 22:00:00|3336.59|3336.59|3338.36|3338.36|3361.19|3361.19|3332.94|3332.94|0
1063663200000|2003-09-15 22:00:00|3344.09|3344.09|3386.41|3386.41|3386.65|3386.65|3333.54|3333.54|0
1063749600000|2003-09-16 22:00:00|3408.71|3408.71|3393.93|3393.93|3423.09|3423.09|3393.48|3393.48|0
1063836000000|2003-09-17 22:00:00|3394.73|3394.73|3415.01|3415.01|3415.07|3415.07|3376.92|3376.92|0
1063922400000|2003-09-18 22:00:00|3422.85|3422.85|3373.64|3373.64|3424.26|3424.26|3367.14|3367.14|0
1064181600000|2003-09-21 22:00:00|3334.62|3334.62|3282.95|3282.95|3336.65|3336.65|3269.53|3269.53|0
1064268000000|2003-09-22 22:00:00|3290.62|3290.62|3266.04|3266.04|3298.75|3298.75|3241.32|3241.32|0
1064354400000|2003-09-23 22:00:00|3284.81|3284.81|3263.78|3263.78|3300.01|3300.01|3262.21|3262.21|0
1064440800000|2003-09-24 22:00:00|3220.9|3220.9|3230.54|3230.54|3243.69|3243.69|3209.88|3209.88|0
1064527200000|2003-09-25 22:00:00|3209.77|3209.77|3216.76|3216.76|3231.2|3231.2|3177.96|3177.96|0
1064786400000|2003-09-28 22:00:00|3215.66|3215.66|3188.71|3188.71|3243.2|3243.2|3175.03|3175.03|0
1064872800000|2003-09-29 22:00:00|3191.93|3191.93|3134.99|3134.99|3208.65|3208.65|3110.93|3110.93|0
1064959200000|2003-09-30 22:00:00|3137.1|3137.1|3191.01|3191.01|3191.01|3191.01|3122.36|3122.36|0
1065045600000|2003-10-01 22:00:00|3219.61|3219.61|3192.94|3192.94|3228.41|3228.41|3182.43|3182.43|0
1065132000000|2003-10-02 22:00:00|3202.09|3202.09|3296.36|3296.36|3299.88|3299.88|3197.57|3197.57|0
1065391200000|2003-10-05 22:00:00|3291.85|3291.85|3281.36|3281.36|3297.17|3297.17|3271.37|3271.37|0
1065477600000|2003-10-06 22:00:00|3290.35|3290.35|3254.75|3254.75|3290.96|3290.96|3229.34|3229.34|0
1065564000000|2003-10-07 22:00:00|3244.66|3244.66|3248.61|3248.61|3292.83|3292.83|3233.74|3233.74|0
1065650400000|2003-10-08 22:00:00|3266.82|3266.82|3324.99|3324.99|3324.99|3324.99|3245.08|3245.08|0
1065736800000|2003-10-09 22:00:00|3329.79|3329.79|3306.12|3306.12|3345.36|3345.36|3294.39|3294.39|0
1065996000000|2003-10-12 22:00:00|3313.92|3313.92|3360.34|3360.34|3367.55|3367.55|3313.92|3313.92|0
1066082400000|2003-10-13 22:00:00|3380.14|3380.14|3344.9|3344.9|3380.14|3380.14|3336.26|3336.26|0
1066168800000|2003-10-14 22:00:00|3369.75|3369.75|3374.98|3374.98|3403.76|3403.76|3360.8|3360.8|0
1066255200000|2003-10-15 22:00:00|3361.82|3361.82|3357.49|3357.49|3393.63|3393.63|3347.23|3347.23|0
1066341600000|2003-10-16 22:00:00|3379.44|3379.44|3353.72|3353.72|3395.16|3395.16|3344.93|3344.93|0
1066600800000|2003-10-19 22:00:00|3338.74|3338.74|3358.8|3358.8|3374.87|3374.87|3334.4|3334.4|0
1066687200000|2003-10-20 22:00:00|3388.32|3388.32|3363.3|3363.3|3395.79|3395.79|3352.07|3352.07|0
1066773600000|2003-10-21 22:00:00|3358.66|3358.66|3302.7|3302.7|3370.81|3370.81|3297|3297|0
1066860000000|2003-10-22 22:00:00|3255.27|3255.27|3264.29|3264.29|3283.36|3283.36|3239.05|3239.05|0
1066946400000|2003-10-23 22:00:00|3264.78|3264.78|3266.27|3266.27|3277.31|3277.31|3249.47|3249.47|0
1067209200000|2003-10-26 23:00:00|3283.82|3283.82|3306.59|3306.59|3321.38|3321.38|3279.22|3279.22|0
1067295600000|2003-10-27 23:00:00|3316.81|3316.81|3352.15|3352.15|3353.96|3353.96|3316.81|3316.81|0
1067382000000|2003-10-28 23:00:00|3387.06|3387.06|3366.95|3366.95|3389.21|3389.21|3349.83|3349.83|0
1067468400000|2003-10-29 23:00:00|3365.14|3365.14|3387.36|3387.36|3417.64|3417.64|3346.85|3346.85|0
1067554800000|2003-10-30 23:00:00|3378.39|3378.39|3373.2|3373.2|3378.39|3378.39|3352.82|3352.82|0
1067814000000|2003-11-02 23:00:00|3381.98|3381.98|3439.07|3439.07|3442.25|3442.25|3377.23|3377.23|0
1067900400000|2003-11-03 23:00:00|3432.82|3432.82|3424.81|3424.81|3448.61|3448.61|3407.17|3407.17|0
1067986800000|2003-11-04 23:00:00|3404.55|3404.55|3393.25|3393.25|3421.41|3421.41|3384.82|3384.82|0
1068073200000|2003-11-05 23:00:00|3403.86|3403.86|3412.18|3412.18|3436.07|3436.07|3372.18|3372.18|0
1068159600000|2003-11-06 23:00:00|3434.62|3434.62|3453.13|3453.13|3472.83|3472.83|3434.29|3434.29|0
1068418800000|2003-11-09 23:00:00|3426.31|3426.31|3425.19|3425.19|3458.47|3458.47|3420.94|3420.94|0
1068505200000|2003-11-10 23:00:00|3402.25|3402.25|3406.05|3406.05|3411.7|3411.7|3388.12|3388.12|0
1068591600000|2003-11-11 23:00:00|3400.85|3400.85|3411.05|3411.05|3421.88|3421.88|3391.19|3391.19|0
1068678000000|2003-11-12 23:00:00|3444.26|3444.26|3412.55|3412.55|3449.8|3449.8|3401.58|3401.58|0
1068764400000|2003-11-13 23:00:00|3403.65|3403.65|3448.6|3448.6|3461.35|3461.35|3403.65|3403.65|0
1069023600000|2003-11-16 23:00:00|3396.03|3396.03|3359.3|3359.3|3406.53|3406.53|3355.86|3355.86|0
1069110000000|2003-11-17 23:00:00|3386.63|3386.63|3352.92|3352.92|3386.63|3386.63|3343.06|3343.06|0
1069196400000|2003-11-18 23:00:00|3311.74|3311.74|3343.38|3343.38|3350.11|3350.11|3298.26|3298.26|0
1069282800000|2003-11-19 23:00:00|3369.47|3369.47|3324.39|3324.39|3369.47|3369.47|3287.93|3287.93|0
1069369200000|2003-11-20 23:00:00|3318.44|3318.44|3366.12|3366.12|3366.12|3366.12|3317.66|3317.66|0
1069628400000|2003-11-23 23:00:00|3372.35|3372.35|3412.05|3412.05|3419.18|3419.18|3369.58|3369.58|0
1069714800000|2003-11-24 23:00:00|3418.17|3418.17|3418.15|3418.15|3437.2|3437.2|3414.16|3414.16|0
1069801200000|2003-11-25 23:00:00|3421.2|3421.2|3415.19|3415.19|3450.15|3450.15|3409.56|3409.56|0
1069887600000|2003-11-26 23:00:00|3425.15|3425.15|3431.66|3431.66|3437.82|3437.82|3416.66|3416.66|0
1069974000000|2003-11-27 23:00:00|3429.98|3429.98|3424.79|3424.79|3442.76|3442.76|3396.59|3396.59|0
1070233200000|2003-11-30 23:00:00|3450.66|3450.66|3490.26|3490.26|3490.75|3490.75|3440.72|3440.72|0
1070319600000|2003-12-01 23:00:00|3491.44|3491.44|3471.86|3471.86|3506.97|3506.97|3462.45|3462.45|0
1070406000000|2003-12-02 23:00:00|3467.33|3467.33|3501.93|3501.93|3511.28|3511.28|3466.08|3466.08|0
1070492400000|2003-12-03 23:00:00|3490.26|3490.26|3496.55|3496.55|3505.28|3505.28|3477.31|3477.31|0
1070578800000|2003-12-04 23:00:00|3481.21|3481.21|3457.14|3457.14|3491.8|3491.8|3442.37|3442.37|0
1070838000000|2003-12-07 23:00:00|3432.78|3432.78|3434.91|3434.91|3439.57|3439.57|3417.56|3417.56|0
1070924400000|2003-12-08 23:00:00|3459.83|3459.83|3456.12|3456.12|3478.57|3478.57|3451.18|3451.18|0
1071010800000|2003-12-09 23:00:00|3449.06|3449.06|3438.85|3438.85|3456.17|3456.17|3419.77|3419.77|0
1071097200000|2003-12-10 23:00:00|3449.98|3449.98|3467.9|3467.9|3469.11|3469.11|3441.01|3441.01|0
1071183600000|2003-12-11 23:00:00|3482.28|3482.28|3470.6|3470.6|3500.53|3500.53|3456.02|3456.02|0
1071442800000|2003-12-14 23:00:00|3521.64|3521.64|3490.42|3490.42|3522.45|3522.45|3487.13|3487.13|0
1071529200000|2003-12-15 23:00:00|3468.21|3468.21|3486.6|3486.6|3499.47|3499.47|3462.31|3462.31|0
1071615600000|2003-12-16 23:00:00|3494.23|3494.23|3479.87|3479.87|3494.37|3494.37|3461.83|3461.83|0
1071702000000|2003-12-17 23:00:00|3465.49|3465.49|3503.21|3503.21|3508.54|3508.54|3465.49|3465.49|0
1071788400000|2003-12-18 23:00:00|3517.71|3517.71|3502.04|3502.04|3525.8|3525.8|3488.53|3488.53|0
1072047600000|2003-12-21 23:00:00|3476|3476|3496.06|3496.06|3516.54|3516.54|3476|3476|0
1072134000000|2003-12-22 23:00:00|3508.65|3508.65|3500.09|3500.09|3514.8|3514.8|3490.49|3490.49|0
1072220400000|2003-12-23 23:00:00|3495.89|3495.89|3510.3|3510.3|3512.32|3512.32|3495.07|3495.07|0
1072652400000|2003-12-28 23:00:00|3508.39|3508.39|3520.79|3520.79|3521.97|3521.97|3508.39|3508.39|0
1072738800000|2003-12-29 23:00:00|3539.57|3539.57|3529.18|3529.18|3550.67|3550.67|3524.58|3524.58|0
1072825200000|2003-12-30 23:00:00|3498.76|3498.76|3557.9|3557.9|3566.76|3566.76|3498.76|3498.76|0
1072998000000|2004-01-01 23:00:00|3563.39|3563.39|3596.8|3596.8|3597.02|3597.02|3554.57|3554.57|0
1073257200000|2004-01-04 23:00:00|3591.72|3591.72|3608.29|3608.29|3609.6|3609.6|3579.31|3579.31|0
1073343600000|2004-01-05 23:00:00|3612.87|3612.87|3595.82|3595.82|3612.87|3612.87|3583.8|3583.8|0
1073430000000|2004-01-06 23:00:00|3608.67|3608.67|3563.51|3563.51|3609.35|3609.35|3557.51|3557.51|0
1073516400000|2004-01-07 23:00:00|3584.25|3584.25|3592.73|3592.73|3615.83|3615.83|3583.81|3583.81|0
1073602800000|2004-01-08 23:00:00|3610.02|3610.02|3574.8|3574.8|3614.46|3614.46|3548.18|3548.18|0
1073862000000|2004-01-11 23:00:00|3564.84|3564.84|3560.1|3560.1|3571.36|3571.36|3548.22|3548.22|0
1073948400000|2004-01-12 23:00:00|3579.86|3579.86|3576.18|3576.18|3609.64|3609.64|3570.42|3570.42|0
1074034800000|2004-01-13 23:00:00|3577.04|3577.04|3612.55|3612.55|3617.52|3617.52|3567.49|3567.49|0
1074121200000|2004-01-14 23:00:00|3604.11|3604.11|3626.97|3626.97|3635.57|3635.57|3593.29|3593.29|0
1074207600000|2004-01-15 23:00:00|3639.69|3639.69|3671.8|3671.8|3681.79|3681.79|3639.69|3639.69|0
1074466800000|2004-01-18 23:00:00|3677.73|3677.73|3689.97|3689.97|3699.47|3699.47|3672.46|3672.46|0
1074553200000|2004-01-19 23:00:00|3687.28|3687.28|3660.19|3660.19|3694|3694|3657.15|3657.15|0
1074639600000|2004-01-20 23:00:00|3654.83|3654.83|3676.38|3676.38|3676.38|3676.38|3650.86|3650.86|0
1074726000000|2004-01-21 23:00:00|3703.23|3703.23|3695.6|3695.6|3713.83|3713.83|3689.39|3689.39|0
1074812400000|2004-01-22 23:00:00|3700.53|3700.53|3693.36|3693.36|3707.81|3707.81|3684.99|3684.99|0
1075071600000|2004-01-25 23:00:00|3693.29|3693.29|3675.72|3675.72|3693.29|3693.29|3670.07|3670.07|0
1075158000000|2004-01-26 23:00:00|3711.44|3711.44|3697.42|3697.42|3724.29|3724.29|3695.75|3695.75|0
1075244400000|2004-01-27 23:00:00|3675.6|3675.6|3706.79|3706.79|3714.45|3714.45|3675.3|3675.3|0
1075330800000|2004-01-28 23:00:00|3674.9|3674.9|3662.3|3662.3|3684.78|3684.78|3656.19|3656.19|0
1075417200000|2004-01-29 23:00:00|3684.69|3684.69|3638.44|3638.44|3688.34|3688.34|3638.44|3638.44|0
1075676400000|2004-02-01 23:00:00|3660.29|3660.29|3665.02|3665.02|3676.64|3676.64|3651.84|3651.84|0
1075762800000|2004-02-02 23:00:00|3667.77|3667.77|3638.21|3638.21|3672.59|3672.59|3623.29|3623.29|0
1075849200000|2004-02-03 23:00:00|3615.64|3615.64|3607.57|3607.57|3625.38|3625.38|3602.94|3602.94|0
1075935600000|2004-02-04 23:00:00|3596.22|3596.22|3610.31|3610.31|3638.57|3638.57|3594.71|3594.71|0
1076022000000|2004-02-05 23:00:00|3613.34|3613.34|3624.72|3624.72|3631.64|3631.64|3596.61|3596.61|0
1076281200000|2004-02-08 23:00:00|3637.29|3637.29|3663.73|3663.73|3679.67|3679.67|3637.29|3637.29|0
1076367600000|2004-02-09 23:00:00|3660.36|3660.36|3668.45|3668.45|3669.74|3669.74|3643.25|3643.25|0
1076454000000|2004-02-10 23:00:00|3672.59|3672.59|3677.85|3677.85|3687.2|3687.2|3664.12|3664.12|0
1076540400000|2004-02-11 23:00:00|3689.64|3689.64|3681.56|3681.56|3698.67|3698.67|3665.41|3665.41|0
1076626800000|2004-02-12 23:00:00|3674.43|3674.43|3649.34|3649.34|3686.06|3686.06|3644.32|3644.32|0
1076886000000|2004-02-15 23:00:00|3655.73|3655.73|3678.07|3678.07|3678.07|3678.07|3649.76|3649.76|0
1076972400000|2004-02-16 23:00:00|3681.86|3681.86|3703.82|3703.82|3710.82|3710.82|3681.86|3681.86|0
1077058800000|2004-02-17 23:00:00|3714.09|3714.09|3709.02|3709.02|3717.33|3717.33|3699.28|3699.28|0
1077145200000|2004-02-18 23:00:00|3718.78|3718.78|3759.32|3759.32|3761.33|3761.33|3715.98|3715.98|0
1077231600000|2004-02-19 23:00:00|3749.68|3749.68|3733.28|3733.28|3765.66|3765.66|3720.99|3720.99|0
1077490800000|2004-02-22 23:00:00|3741.48|3741.48|3731.15|3731.15|3757.14|3757.14|3727.86|3727.86|0
1077577200000|2004-02-23 23:00:00|3729.76|3729.76|3683.44|3683.44|3734.5|3734.5|3666.88|3666.88|0
1077663600000|2004-02-24 23:00:00|3692.18|3692.18|3702.63|3702.63|3710.42|3710.42|3674.17|3674.17|0
1077750000000|2004-02-25 23:00:00|3722.18|3722.18|3714.49|3714.49|3725.08|3725.08|3700.92|3700.92|0
1077836400000|2004-02-26 23:00:00|3736.34|3736.34|3725.44|3725.44|3760.06|3760.06|3725.44|3725.44|0
1078095600000|2004-02-29 23:00:00|3735.3|3735.3|3748.87|3748.87|3755.72|3755.72|3733.45|3733.45|0
1078182000000|2004-03-01 23:00:00|3767.83|3767.83|3785.36|3785.36|3785.36|3785.36|3758.99|3758.99|0
1078268400000|2004-03-02 23:00:00|3773.83|3773.83|3758.51|3758.51|3782.17|3782.17|3742.52|3742.52|0
1078354800000|2004-03-03 23:00:00|3772.13|3772.13|3776.94|3776.94|3778.46|3778.46|3754.73|3754.73|0
1078441200000|2004-03-04 23:00:00|3776.63|3776.63|3761.11|3761.11|3789.33|3789.33|3729.98|3729.98|0
1078700400000|2004-03-07 23:00:00|3772.75|3772.75|3781.38|3781.38|3785.58|3785.58|3769.52|3769.52|0
1078786800000|2004-03-08 23:00:00|3759.19|3759.19|3737.03|3737.03|3767.13|3767.13|3728.7|3728.7|0
1078873200000|2004-03-09 23:00:00|3717.93|3717.93|3758.09|3758.09|3761.25|3761.25|3713.66|3713.66|0
1078959600000|2004-03-10 23:00:00|3712.17|3712.17|3646.43|3646.43|3712.17|3712.17|3618.02|3618.02|0
1079046000000|2004-03-11 23:00:00|3597.95|3597.95|3661.78|3661.78|3667.64|3667.64|3569.73|3569.73|0
1079305200000|2004-03-14 23:00:00|3652.1|3652.1|3573.84|3573.84|3663.22|3663.22|3565.81|3565.81|0
1079391600000|2004-03-15 23:00:00|3572.39|3572.39|3588.04|3588.04|3600.77|3600.77|3543.11|3543.11|0
1079478000000|2004-03-16 23:00:00|3602.93|3602.93|3656.04|3656.04|3660.04|3660.04|3597.39|3597.39|0
1079564400000|2004-03-17 23:00:00|3648.57|3648.57|3589.98|3589.98|3653.57|3653.57|3585.07|3585.07|0
1079650800000|2004-03-18 23:00:00|3623.9|3623.9|3613.28|3613.28|3625.45|3625.45|3592.82|3592.82|0
1079910000000|2004-03-21 23:00:00|3580.43|3580.43|3539.22|3539.22|3581.7|3581.7|3512.68|3512.68|0
1079996400000|2004-03-22 23:00:00|3531.6|3531.6|3539.91|3539.91|3568.03|3568.03|3525.12|3525.12|0
1080082800000|2004-03-23 23:00:00|3538.32|3538.32|3518.45|3518.45|3562.66|3562.66|3489.53|3489.53|0
1080169200000|2004-03-24 23:00:00|3542.17|3542.17|3570.4|3570.4|3579.34|3579.34|3537.43|3537.43|0
1080255600000|2004-03-25 23:00:00|3602.66|3602.66|3592.39|3592.39|3606.86|3606.86|3577.5|3577.5|0
1080511200000|2004-03-28 22:00:00|3594.42|3594.42|3634.18|3634.18|3640.61|3640.61|3584.6|3584.6|0
1080597600000|2004-03-29 22:00:00|3628.91|3628.91|3620.1|3620.1|3633.59|3633.59|3602.59|3602.59|0
1080684000000|2004-03-30 22:00:00|3632.12|3632.12|3625.23|3625.23|3659.95|3659.95|3617.73|3617.73|0
1080770400000|2004-03-31 22:00:00|3647.96|3647.96|3669.98|3669.98|3673.06|3673.06|3624.19|3624.19|0
1080856800000|2004-04-01 22:00:00|3674.9|3674.9|3739.91|3739.91|3751.93|3751.93|3669.31|3669.31|0
1081116000000|2004-04-04 22:00:00|3753.19|3753.19|3781.2|3781.2|3794.2|3794.2|3747.5|3747.5|0
1081202400000|2004-04-05 22:00:00|3766.67|3766.67|3746.11|3746.11|3785.63|3785.63|3742.76|3742.76|0
1081288800000|2004-04-06 22:00:00|3752.78|3752.78|3734.56|3734.56|3769.23|3769.23|3727.23|3727.23|0
1081375200000|2004-04-07 22:00:00|3756.63|3756.63|3740.11|3740.11|3765.95|3765.95|3731.79|3731.79|0
1081807200000|2004-04-12 22:00:00|3765.8|3765.8|3774.69|3774.69|3794.25|3794.25|3764.55|3764.55|0
1081893600000|2004-04-13 22:00:00|3745.74|3745.74|3731.43|3731.43|3751.01|3751.01|3696.81|3696.81|0
1081980000000|2004-04-14 22:00:00|3719.46|3719.46|3722.76|3722.76|3747.47|3747.47|3713.84|3713.84|0
1082066400000|2004-04-15 22:00:00|3721.85|3721.85|3751.59|3751.59|3754.55|3754.55|3721.85|3721.85|0
1082325600000|2004-04-18 22:00:00|3741.95|3741.95|3743.43|3743.43|3754.96|3754.96|3721.98|3721.98|0
1082412000000|2004-04-19 22:00:00|3767.4|3767.4|3773.43|3773.43|3789.25|3789.25|3765.32|3765.32|0
1082498400000|2004-04-20 22:00:00|3733.69|3733.69|3743.15|3743.15|3758.51|3758.51|3729.89|3729.89|0
1082584800000|2004-04-21 22:00:00|3761.84|3761.84|3785.55|3785.55|3785.95|3785.95|3737.11|3737.11|0
1082671200000|2004-04-22 22:00:00|3808.92|3808.92|3811.43|3811.43|3829.22|3829.22|3808.92|3808.92|0
1082930400000|2004-04-25 22:00:00|3790.14|3790.14|3785.55|3785.55|3831.54|3831.54|3785.02|3785.02|0
1083016800000|2004-04-26 22:00:00|3787.31|3787.31|3782.09|3782.09|3801.48|3801.48|3777.54|3777.54|0
1083103200000|2004-04-27 22:00:00|3779.15|3779.15|3722.59|3722.59|3781.44|3781.44|3722.59|3722.59|0
1083189600000|2004-04-28 22:00:00|3717.42|3717.42|3689.39|3689.39|3723.66|3723.66|3667.25|3667.25|0
1083276000000|2004-04-29 22:00:00|3680.65|3680.65|3674.28|3674.28|3696.3|3696.3|3661.91|3661.91|0
1083535200000|2004-05-02 22:00:00|3652.3|3652.3|3705.48|3705.48|3709.56|3709.56|3651.95|3651.95|0
1083621600000|2004-05-03 22:00:00|3702.48|3702.48|3700.79|3700.79|3712.52|3712.52|3673.24|3673.24|0
1083708000000|2004-05-04 22:00:00|3684.63|3684.63|3729.38|3729.38|3734.69|3734.69|3681.59|3681.59|0
1083794400000|2004-05-05 22:00:00|3700.06|3700.06|3655.14|3655.14|3719.85|3719.85|3655.14|3655.14|0
1083880800000|2004-05-06 22:00:00|3655.37|3655.37|3653.18|3653.18|3666.1|3666.1|3623.6|3623.6|0
1084140000000|2004-05-09 22:00:00|3593.3|3593.3|3553.35|3553.35|3598.25|3598.25|3553.35|3553.35|0
1084226400000|2004-05-10 22:00:00|3570.35|3570.35|3606.41|3606.41|3608.05|3608.05|3570.35|3570.35|0
1084312800000|2004-05-11 22:00:00|3613.44|3613.44|3564.34|3564.34|3613.53|3613.53|3563.85|3563.85|0
1084399200000|2004-05-12 22:00:00|3591.15|3591.15|3614.24|3614.24|3614.24|3614.24|3578.54|3578.54|0
1084485600000|2004-05-13 22:00:00|3603.98|3603.98|3603.26|3603.26|3621.48|3621.48|3575.36|3575.36|0
1084744800000|2004-05-16 22:00:00|3553.07|3553.07|3553.02|3553.02|3557.68|3557.68|3520.61|3520.61|0
1084831200000|2004-05-17 22:00:00|3570.68|3570.68|3569.14|3569.14|3572.93|3572.93|3542.72|3542.72|0
1084917600000|2004-05-18 22:00:00|3598.02|3598.02|3643.32|3643.32|3652.49|3652.49|3597|3597|0
1085004000000|2004-05-19 22:00:00|3615.39|3615.39|3609.97|3609.97|3619.46|3619.46|3594.51|3594.51|0
1085090400000|2004-05-20 22:00:00|3627.08|3627.08|3607.02|3607.02|3639.57|3639.57|3591.48|3591.48|0
1085349600000|2004-05-23 22:00:00|3605|3605|3628.82|3628.82|3644.2|3644.2|3593.59|3593.59|0
1085436000000|2004-05-24 22:00:00|3611.19|3611.19|3610.53|3610.53|3621.3|3621.3|3598.31|3598.31|0
1085522400000|2004-05-25 22:00:00|3664.15|3664.15|3659.92|3659.92|3668.04|3668.04|3640.1|3640.1|0
1085608800000|2004-05-26 22:00:00|3670.47|3670.47|3679.37|3679.37|3694.82|3694.82|3668.93|3668.93|0
1085695200000|2004-05-27 22:00:00|3689.86|3689.86|3652.03|3652.03|3696.69|3696.69|3652.03|3652.03|0
1085954400000|2004-05-30 22:00:00|3645.82|3645.82|3669.63|3669.63|3677.73|3677.73|3644.62|3644.62|0
1086040800000|2004-05-31 22:00:00|3668.14|3668.14|3624.47|3624.47|3669.17|3669.17|3613.42|3613.42|0
1086127200000|2004-06-01 22:00:00|3641.63|3641.63|3646.23|3646.23|3673.71|3673.71|3636.31|3636.31|0
1086213600000|2004-06-02 22:00:00|3642.87|3642.87|3654.37|3654.37|3654.37|3654.37|3618.23|3618.23|0
1086300000000|2004-06-03 22:00:00|3665|3665|3698.87|3698.87|3704.64|3704.64|3654.6|3654.6|0
1086559200000|2004-06-06 22:00:00|3711.99|3711.99|3722.23|3722.23|3729.52|3729.52|3706.46|3706.46|0
1086645600000|2004-06-07 22:00:00|3738.11|3738.11|3723.46|3723.46|3738.12|3738.12|3711.51|3711.51|0
1086732000000|2004-06-08 22:00:00|3722.3|3722.3|3699.29|3699.29|3735.02|3735.02|3695.07|3695.07|0
1086818400000|2004-06-09 22:00:00|3691.92|3691.92|3711.38|3711.38|3716.77|3716.77|3691.92|3691.92|0
1086904800000|2004-06-10 22:00:00|3708.56|3708.56|3699.38|3699.38|3708.56|3708.56|3686.43|3686.43|0
1087164000000|2004-06-13 22:00:00|3689.4|3689.4|3647.1|3647.1|3695.99|3695.99|3636.76|3636.76|0
1087250400000|2004-06-14 22:00:00|3650.92|3650.92|3683.43|3683.43|3694.91|3694.91|3640.8|3640.8|0
1087336800000|2004-06-15 22:00:00|3695.04|3695.04|3714.5|3714.5|3720.25|3720.25|3692.6|3692.6|0
1087423200000|2004-06-16 22:00:00|3704.99|3704.99|3718.08|3718.08|3736.2|3736.2|3704.99|3704.99|0
1087509600000|2004-06-17 22:00:00|3709.2|3709.2|3740.9|3740.9|3744.17|3744.17|3699.99|3699.99|0
1087768800000|2004-06-20 22:00:00|3753.3|3753.3|3740.28|3740.28|3756.32|3756.32|3726.21|3726.21|0
1087855200000|2004-06-21 22:00:00|3731.69|3731.69|3700.32|3700.32|3732.48|3732.48|3693.8|3693.8|0
1087941600000|2004-06-22 22:00:00|3721.7|3721.7|3720.14|3720.14|3737.18|3737.18|3715.4|3715.4|0
1088028000000|2004-06-23 22:00:00|3752.55|3752.55|3755.75|3755.75|3768.05|3768.05|3740.56|3740.56|0
1088114400000|2004-06-24 22:00:00|3741.6|3741.6|3742.38|3742.38|3756.8|3756.8|3731.57|3731.57|0
1088373600000|2004-06-27 22:00:00|3739.15|3739.15|3771.58|3771.58|3778.76|3778.76|3732.69|3732.69|0
1088460000000|2004-06-28 22:00:00|3756.18|3756.18|3756.48|3756.48|3763.94|3763.94|3746.17|3746.17|0
1088546400000|2004-06-29 22:00:00|3763.06|3763.06|3732.99|3732.99|3770.53|3770.53|3732.99|3732.99|0
1088632800000|2004-06-30 22:00:00|3749.31|3749.31|3716.2|3716.2|3773.64|3773.64|3708.38|3708.38|0
1088719200000|2004-07-01 22:00:00|3708.25|3708.25|3685.06|3685.06|3717.83|3717.83|3673.33|3673.33|0
1088978400000|2004-07-04 22:00:00|3683.7|3683.7|3688.18|3688.18|3702.6|3702.6|3683.7|3683.7|0
1089064800000|2004-07-05 22:00:00|3682.81|3682.81|3660.68|3660.68|3689.95|3689.95|3650.52|3650.52|0
1089151200000|2004-07-06 22:00:00|3663.17|3663.17|3660.4|3660.4|3680.92|3680.92|3657.28|3657.28|0
1089237600000|2004-07-07 22:00:00|3651.08|3651.08|3670.41|3670.41|3670.41|3670.41|3627.96|3627.96|0
1089324000000|2004-07-08 22:00:00|3648.49|3648.49|3668.48|3668.48|3676.02|3676.02|3635.28|3635.28|0
1089583200000|2004-07-11 22:00:00|3650.86|3650.86|3651.63|3651.63|3680.83|3680.83|3644.85|3644.85|0
1089669600000|2004-07-12 22:00:00|3670.33|3670.33|3656.18|3656.18|3670.99|3670.99|3656.18|3656.18|0
1089756000000|2004-07-13 22:00:00|3636.77|3636.77|3648.75|3648.75|3651.49|3651.49|3617.42|3617.42|0
1089842400000|2004-07-14 22:00:00|3640.04|3640.04|3610.55|3610.55|3645.88|3645.88|3610.37|3610.37|0
1089928800000|2004-07-15 22:00:00|3611.61|3611.61|3610.4|3610.4|3637.32|3637.32|3607.9|3607.9|0
1090188000000|2004-07-18 22:00:00|3601.05|3601.05|3592.63|3592.63|3615.95|3615.95|3588.69|3588.69|0
1090274400000|2004-07-19 22:00:00|3586.84|3586.84|3607.39|3607.39|3610.08|3610.08|3564.25|3564.25|0
1090360800000|2004-07-20 22:00:00|3639.45|3639.45|3637.47|3637.47|3657.51|3657.51|3633.18|3633.18|0
1090447200000|2004-07-21 22:00:00|3596.73|3596.73|3572.84|3572.84|3599.25|3599.25|3568.59|3568.59|0
1090533600000|2004-07-22 22:00:00|3581.36|3581.36|3567.29|3567.29|3587.76|3587.76|3560.66|3560.66|0
1090792800000|2004-07-25 22:00:00|3568.33|3568.33|3532.61|3532.61|3582.01|3582.01|3530.96|3530.96|0
1090879200000|2004-07-26 22:00:00|3538.21|3538.21|3565.1|3565.1|3567.61|3567.61|3536.36|3536.36|0
1090965600000|2004-07-27 22:00:00|3589.97|3589.97|3575.92|3575.92|3602.66|3602.66|3564.62|3564.62|0
1091052000000|2004-07-28 22:00:00|3588.06|3588.06|3643.79|3643.79|3646.56|3646.56|3588.06|3588.06|0
1091138400000|2004-07-29 22:00:00|3638.1|3638.1|3647.1|3647.1|3662.06|3662.06|3620.98|3620.98|0
1091397600000|2004-08-01 22:00:00|3622.85|3622.85|3623.79|3623.79|3628.36|3628.36|3607.26|3607.26|0
1091484000000|2004-08-02 22:00:00|3637.28|3637.28|3650.8|3650.8|3655.11|3655.11|3626.52|3626.52|0
1091570400000|2004-08-03 22:00:00|3623.09|3623.09|3607.58|3607.58|3631.16|3631.16|3592.87|3592.87|0
1091656800000|2004-08-04 22:00:00|3624.82|3624.82|3622.98|3622.98|3652.6|3652.6|3622.98|3622.98|0
1091743200000|2004-08-05 22:00:00|3576.32|3576.32|3528.64|3528.64|3595.62|3595.62|3525.87|3525.87|0
1092002400000|2004-08-08 22:00:00|3529.34|3529.34|3497.3|3497.3|3532.39|3532.39|3482.03|3482.03|0
1092088800000|2004-08-09 22:00:00|3494.61|3494.61|3533.06|3533.06|3533.06|3533.06|3494.61|3494.61|0
1092175200000|2004-08-10 22:00:00|3539.53|3539.53|3502.95|3502.95|3542.35|3542.35|3477.14|3477.14|0
1092261600000|2004-08-11 22:00:00|3513.38|3513.38|3494.23|3494.23|3535.07|3535.07|3477.24|3477.24|0
1092348000000|2004-08-12 22:00:00|3467.02|3467.02|3484.84|3484.84|3495.92|3495.92|3460.9|3460.9|0
1092607200000|2004-08-15 22:00:00|3470.33|3470.33|3516.68|3516.68|3521.5|3521.5|3452.41|3452.41|0
1092693600000|2004-08-16 22:00:00|3512.74|3512.74|3533.13|3533.13|3553.77|3553.77|3507.16|3507.16|0
1092780000000|2004-08-17 22:00:00|3527.86|3527.86|3541.48|3541.48|3545.79|3545.79|3510.78|3510.78|0
1092866400000|2004-08-18 22:00:00|3557.31|3557.31|3544.42|3544.42|3572.15|3572.15|3534.47|3534.47|0
1092952800000|2004-08-19 22:00:00|3545.4|3545.4|3538.02|3538.02|3545.41|3545.41|3511.3|3511.3|0
1093212000000|2004-08-22 22:00:00|3567.09|3567.09|3589.69|3589.69|3595.52|3595.52|3555.27|3555.27|0
1093298400000|2004-08-23 22:00:00|3592.55|3592.55|3594.38|3594.38|3612.78|3612.78|3584.57|3584.57|0
1093384800000|2004-08-24 22:00:00|3607.12|3607.12|3595.26|3595.26|3612.03|3612.03|3586.16|3586.16|0
1093471200000|2004-08-25 22:00:00|3624.26|3624.26|3629.84|3629.84|3633.63|3633.63|3614.91|3614.91|0
1093557600000|2004-08-26 22:00:00|3635.16|3635.16|3649.24|3649.24|3649.24|3649.24|3622.73|3622.73|0
1093816800000|2004-08-29 22:00:00|3650.78|3650.78|3636.71|3636.71|3656.57|3656.57|3631.88|3631.88|0
1093903200000|2004-08-30 22:00:00|3621.14|3621.14|3594.28|3594.28|3630.85|3630.85|3583.74|3583.74|0
1093989600000|2004-08-31 22:00:00|3609.17|3609.17|3613.23|3613.23|3627.81|3627.81|3601.07|3601.07|0
1094076000000|2004-09-01 22:00:00|3610.69|3610.69|3633.38|3633.38|3640.82|3640.82|3601.38|3601.38|0
1094162400000|2004-09-02 22:00:00|3633.85|3633.85|3665.94|3665.94|3674.3|3674.3|3624.75|3624.75|0
1094421600000|2004-09-05 22:00:00|3671.27|3671.27|3673.03|3673.03|3681.84|3681.84|3664.29|3664.29|0
1094508000000|2004-09-06 22:00:00|3673.58|3673.58|3682.14|3682.14|3688.63|3688.63|3664.3|3664.3|0
1094594400000|2004-09-07 22:00:00|3682.26|3682.26|3677.55|3677.55|3686.13|3686.13|3670.85|3670.85|0
1094680800000|2004-09-08 22:00:00|3663.69|3663.69|3652.02|3652.02|3664.54|3664.54|3635.52|3635.52|0
1094767200000|2004-09-09 22:00:00|3656.77|3656.77|3677.61|3677.61|3683.72|3683.72|3655.98|3655.98|0
1095026400000|2004-09-12 22:00:00|3691.11|3691.11|3725.4|3725.4|3725.4|3725.4|3691.11|3691.11|0
1095112800000|2004-09-13 22:00:00|3716.6|3716.6|3708.03|3708.03|3716.72|3716.72|3699.09|3699.09|0
1095199200000|2004-09-14 22:00:00|3708.49|3708.49|3691.85|3691.85|3720.75|3720.75|3686.16|3686.16|0
1095285600000|2004-09-15 22:00:00|3692.59|3692.59|3691.68|3691.68|3703.84|3703.84|3677.48|3677.48|0
1095372000000|2004-09-16 22:00:00|3701.28|3701.28|3726.22|3726.22|3736.67|3736.67|3684.71|3684.71|0
1095631200000|2004-09-19 22:00:00|3716.7|3716.7|3703.69|3703.69|3719.88|3719.88|3685.27|3685.27|0
1095717600000|2004-09-20 22:00:00|3696.56|3696.56|3731.14|3731.14|3734.48|3734.48|3695.35|3695.35|0
1095804000000|2004-09-21 22:00:00|3723.46|3723.46|3692.11|3692.11|3740.51|3740.51|3690.12|3690.12|0
1095890400000|2004-09-22 22:00:00|3682.04|3682.04|3653.1|3653.1|3685.51|3685.51|3642.04|3642.04|0
1095976800000|2004-09-23 22:00:00|3648.77|3648.77|3673.51|3673.51|3676.2|3676.2|3644.91|3644.91|0
1096236000000|2004-09-26 22:00:00|3678.42|3678.42|3656.93|3656.93|3666.94|3666.94|3646.08|3646.08|0
1096322400000|2004-09-27 22:00:00|3647.02|3647.02|3667.47|3667.47|3682.57|3682.57|3643.51|3643.51|0
1096408800000|2004-09-28 22:00:00|3668.17|3668.17|3682.67|3682.67|3695.8|3695.8|3668.17|3668.17|0
1096495200000|2004-09-29 22:00:00|3700.73|3700.73|3640.61|3640.61|3709.25|3709.25|3634.07|3634.07|0
1096581600000|2004-09-30 22:00:00|3656.3|3656.3|3730.16|3730.16|3730.16|3730.16|3656.3|3656.3|0
1096840800000|2004-10-03 22:00:00|3749.05|3749.05|3767.06|3767.06|3779.33|3779.33|3759.25|3759.25|0
1096927200000|2004-10-04 22:00:00|3764.88|3764.88|3770.24|3770.24|3782.38|3782.38|3752.25|3752.25|0
1097013600000|2004-10-05 22:00:00|3771.3|3771.3|3764.59|3764.59|3778.68|3778.68|3750.11|3750.11|0
1097100000000|2004-10-06 22:00:00|3773.24|3773.24|3758.7|3758.7|3787.39|3787.39|3749.68|3749.68|0
1097186400000|2004-10-07 22:00:00|3741.46|3741.46|3737.87|3737.87|3771.28|3771.28|3717.02|3717.02|0
1097445600000|2004-10-10 22:00:00|3733.83|3733.83|3727.64|3727.64|3735.41|3735.41|3714.58|3714.58|0
1097532000000|2004-10-11 22:00:00|3719.71|3719.71|3688.73|3688.73|3719.86|3719.86|3671.28|3671.28|0
1097618400000|2004-10-12 22:00:00|3701.45|3701.45|3694.32|3694.32|3717.61|3717.61|3685.58|3685.58|0
1097704800000|2004-10-13 22:00:00|3675.23|3675.23|3664.95|3664.95|3685.42|3685.42|3662.87|3662.87|0
1097791200000|2004-10-14 22:00:00|3647.59|3647.59|3670.76|3670.76|3670.76|3670.76|3638.14|3638.14|0
1098050400000|2004-10-17 22:00:00|3679.77|3679.77|3659.81|3659.81|3683.5|3683.5|3653.17|3653.17|0
1098136800000|2004-10-18 22:00:00|3689.19|3689.19|3700.56|3700.56|3723.44|3723.44|3695.55|3695.55|0
1098223200000|2004-10-19 22:00:00|3662.95|3662.95|3665.68|3665.68|3673.67|3673.67|3650.62|3650.62|0
1098309600000|2004-10-20 22:00:00|3696.02|3696.02|3687.53|3687.53|3693.52|3693.52|3651.92|3651.92|0
1098396000000|2004-10-21 22:00:00|3689.05|3689.05|3687.17|3687.17|3712.17|3712.17|3679.15|3679.15|0
1098655200000|2004-10-24 22:00:00|3636.27|3636.27|3609.06|3609.06|3636.27|3636.27|3599.37|3599.37|0
1098741600000|2004-10-25 22:00:00|3612.39|3612.39|3619.48|3619.48|3623.3|3623.3|3600.75|3600.75|0
1098828000000|2004-10-26 22:00:00|3637.06|3637.06|3678.39|3678.39|3680.4|3680.4|3628.74|3628.74|0
1098914400000|2004-10-27 22:00:00|3699.9|3699.9|3721.82|3721.82|3724.09|3724.09|3699.01|3699.01|0
1099000800000|2004-10-28 22:00:00|3708.51|3708.51|3706.82|3706.82|3738.59|3738.59|3706.82|3706.82|0
1099263600000|2004-10-31 23:00:00|3697.94|3697.94|3734.07|3734.07|3741.54|3741.54|3697.94|3697.94|0
1099350000000|2004-11-01 23:00:00|3738.93|3738.93|3765.84|3765.84|3766.39|3766.39|3731.53|3731.53|0
1099436400000|2004-11-02 23:00:00|3790.2|3790.2|3769.93|3769.93|3798.2|3798.2|3765.21|3765.21|0
1099522800000|2004-11-03 23:00:00|3748.71|3748.71|3762.45|3762.45|3768.01|3768.01|3741.46|3741.46|0
1099609200000|2004-11-04 23:00:00|3796.19|3796.19|3780.99|3780.99|3811.6|3811.6|3776.01|3776.01|0
1099868400000|2004-11-07 23:00:00|3782.35|3782.35|3776.99|3776.99|3787.29|3787.29|3770.51|3770.51|0
1099954800000|2004-11-08 23:00:00|3784.16|3784.16|3769.94|3769.94|3785.74|3785.74|3767.12|3767.12|0
1100041200000|2004-11-09 23:00:00|3782.03|3782.03|3784.91|3784.91|3798.76|3798.76|3780.07|3780.07|0
1100127600000|2004-11-10 23:00:00|3780.12|3780.12|3833.79|3833.79|3839.5|3839.5|3776.54|3776.54|0
1100214000000|2004-11-11 23:00:00|3844.41|3844.41|3835.11|3835.11|3850.16|3850.16|3826.32|3826.32|0
1100473200000|2004-11-14 23:00:00|3848.09|3848.09|3820.97|3820.97|3856.01|3856.01|3820.56|3820.56|0
1100559600000|2004-11-15 23:00:00|3827.26|3827.26|3794.27|3794.27|3832.74|3832.74|3781.81|3781.81|0
1100646000000|2004-11-16 23:00:00|3801.5|3801.5|3844.14|3844.14|3844.14|3844.14|3793.98|3793.98|0
1100732400000|2004-11-17 23:00:00|3826.68|3826.68|3830.39|3830.39|3839.87|3839.87|3819.76|3819.76|0
1100818800000|2004-11-18 23:00:00|3837.92|3837.92|3798.78|3798.78|3844.38|3844.38|3792.95|3792.95|0
1101078000000|2004-11-21 23:00:00|3776.52|3776.52|3774.25|3774.25|3783.11|3783.11|3754.16|3754.16|0
1101164400000|2004-11-22 23:00:00|3795.18|3795.18|3780.09|3780.09|3807.38|3807.38|3772.98|3772.98|0
1101250800000|2004-11-23 23:00:00|3798|3798|3760.7|3760.7|3798|3798|3754.14|3754.14|0
1101337200000|2004-11-24 23:00:00|3771.36|3771.36|3797.59|3797.59|3802.85|3802.85|3769.43|3769.43|0
1101423600000|2004-11-25 23:00:00|3783.6|3783.6|3782.2|3782.2|3791.9|3791.9|3764.31|3764.31|0
1101682800000|2004-11-28 23:00:00|3787.09|3787.09|3780.61|3780.61|3824.6|3824.6|3780.61|3780.61|0
1101769200000|2004-11-29 23:00:00|3796.13|3796.13|3753.75|3753.75|3793.71|3793.71|3745.75|3745.75|0
1101855600000|2004-11-30 23:00:00|3751.74|3751.74|3796.71|3796.71|3805.85|3805.85|3744.36|3744.36|0
1101942000000|2004-12-01 23:00:00|3808.47|3808.47|3811.45|3811.45|3822.25|3822.25|3796.08|3796.08|0
1102028400000|2004-12-02 23:00:00|3812.42|3812.42|3783.51|3783.51|3824.47|3824.47|3771.61|3771.61|0
1102287600000|2004-12-05 23:00:00|3765.09|3765.09|3767.39|3767.39|3771.09|3771.09|3755.68|3755.68|0
1102374000000|2004-12-06 23:00:00|3770.57|3770.57|3787.45|3787.45|3800.49|3800.49|3763.08|3763.08|0
1102460400000|2004-12-07 23:00:00|3763.51|3763.51|3775.04|3775.04|3782.44|3782.44|3755.15|3755.15|0
1102546800000|2004-12-08 23:00:00|3760.34|3760.34|3747.46|3747.46|3786|3786|3735.55|3735.55|0
1102633200000|2004-12-09 23:00:00|3768.23|3768.23|3768.42|3768.42|3779.17|3779.17|3753.68|3753.68|0
1102892400000|2004-12-12 23:00:00|3777.07|3777.07|3805.94|3805.94|3813.69|3813.69|3775|3775|0
1102978800000|2004-12-13 23:00:00|3827.74|3827.74|3814.39|3814.39|3829.8|3829.8|3803.92|3803.92|0
1103065200000|2004-12-14 23:00:00|3821.75|3821.75|3802.99|3802.99|3825.73|3825.73|3802.06|3802.06|0
1103151600000|2004-12-15 23:00:00|3805.33|3805.33|3810.67|3810.67|3818.11|3818.11|3804.12|3804.12|0
1103238000000|2004-12-16 23:00:00|3812.49|3812.49|3744.92|3744.92|3814.77|3814.77|3742.94|3742.94|0
1103497200000|2004-12-19 23:00:00|3742.82|3742.82|3764.04|3764.04|3776.03|3776.03|3742.61|3742.61|0
1103583600000|2004-12-20 23:00:00|3758.53|3758.53|3770.03|3770.03|3773.44|3773.44|3755.55|3755.55|0
1103670000000|2004-12-21 23:00:00|3793.39|3793.39|3806.15|3806.15|3811.3|3811.3|3789.49|3789.49|0
1103756400000|2004-12-22 23:00:00|3800.43|3800.43|3819.68|3819.68|3822.01|3822.01|3799.96|3799.96|0
1103842800000|2004-12-23 23:00:00|3816.63|3816.63|3822.76|3822.76|3823.53|3823.53|3808.19|3808.19|0
1104102000000|2004-12-26 23:00:00|3812.68|3812.68|3817.69|3817.69|3833.63|3833.63|3812.02|3812.02|0
1104188400000|2004-12-27 23:00:00|3820.87|3820.87|3824.83|3824.83|3825.31|3825.31|3808.19|3808.19|0
1104274800000|2004-12-28 23:00:00|3832.21|3832.21|3827.16|3827.16|3838.18|3838.18|3818.21|3818.21|0
1104361200000|2004-12-29 23:00:00|3838.88|3838.88|3827.95|3827.95|3838.88|3838.88|3826.3|3826.3|0
1104447600000|2004-12-30 23:00:00|3820.87|3820.87|3821.16|3821.16|3821.16|3821.16|3801.78|3801.78|0
1104706800000|2005-01-02 23:00:00|3830.58|3830.58|3855.68|3855.68|3884.73|3884.73|3824.05|3824.05|0
1104793200000|2005-01-03 23:00:00|3848.26|3848.26|3863.3|3863.3|3874.47|3874.47|3845.03|3845.03|0
1104879600000|2005-01-04 23:00:00|3834.07|3834.07|3829.36|3829.36|3845.28|3845.28|3828.81|3828.81|0
1104966000000|2005-01-05 23:00:00|3831.84|3831.84|3856.48|3856.48|3864.36|3864.36|3831.05|3831.05|0
1105052400000|2005-01-06 23:00:00|3851.94|3851.94|3877.96|3877.96|3883.92|3883.92|3848.95|3848.95|0
1105311600000|2005-01-09 23:00:00|3890.39|3890.39|3877.82|3877.82|3884.88|3884.88|3860.15|3860.15|0
1105398000000|2005-01-10 23:00:00|3897.36|3897.36|3848.99|3848.99|3897.36|3897.36|3841.25|3841.25|0
1105484400000|2005-01-11 23:00:00|3852.26|3852.26|3816.14|3816.14|3856.7|3856.7|3804.92|3804.92|0
1105570800000|2005-01-12 23:00:00|3834.9|3834.9|3834.11|3834.11|3844.57|3844.57|3821.61|3821.61|0
1105657200000|2005-01-13 23:00:00|3821.62|3821.62|3854.6|3854.6|3861.96|3861.96|3820.93|3820.93|0
1105916400000|2005-01-16 23:00:00|3865.4|3865.4|3881.44|3881.44|3881.44|3881.44|3861.35|3861.35|0
1106002800000|2005-01-17 23:00:00|3875.16|3875.16|3875.02|3875.02|3877.54|3877.54|3847.32|3847.32|0
1106089200000|2005-01-18 23:00:00|3883.44|3883.44|3869.01|3869.01|3892.19|3892.19|3864.66|3864.66|0
1106175600000|2005-01-19 23:00:00|3847.32|3847.32|3842.44|3842.44|3852.63|3852.63|3834.11|3834.11|0
1106262000000|2005-01-20 23:00:00|3829.16|3829.16|3854.19|3854.19|3857.82|3857.82|3829.16|3829.16|0
1106521200000|2005-01-23 23:00:00|3840.57|3840.57|3848.71|3848.71|3854.44|3854.44|3819.95|3819.95|0
1106607600000|2005-01-24 23:00:00|3846.81|3846.81|3882.04|3882.04|3887.18|3887.18|3844.03|3844.03|0
1106694000000|2005-01-25 23:00:00|3885.72|3885.72|3879.82|3879.82|3892.35|3892.35|3877.57|3877.57|0
1106780400000|2005-01-26 23:00:00|3892.04|3892.04|3891.4|3891.4|3892.94|3892.94|3861.66|3861.66|0
1106866800000|2005-01-27 23:00:00|3897.57|3897.57|3870.35|3870.35|3899.42|3899.42|3868.88|3868.88|0
1107126000000|2005-01-30 23:00:00|3895.9|3895.9|3913.69|3913.69|3913.92|3913.92|3893.75|3893.75|0
1107212400000|2005-01-31 23:00:00|3914.21|3914.21|3939.18|3939.18|3939.18|3939.18|3908.8|3908.8|0
1107298800000|2005-02-01 23:00:00|3947.41|3947.41|3951.72|3951.72|3951.72|3951.72|3935.25|3935.25|0
1107385200000|2005-02-02 23:00:00|3946.02|3946.02|3928.94|3928.94|3953.58|3953.58|3921.23|3921.23|0
1107471600000|2005-02-03 23:00:00|3942.72|3942.72|3958.01|3958.01|3960.27|3960.27|3928.42|3928.42|0
1107730800000|2005-02-06 23:00:00|3968.97|3968.97|3981.9|3981.9|3982.67|3982.67|3968.25|3968.25|0
1107817200000|2005-02-07 23:00:00|3980.72|3980.72|3980.77|3980.77|3984.68|3984.68|3968.53|3968.53|0
1107903600000|2005-02-08 23:00:00|3986.69|3986.69|3969.62|3969.62|3991.09|3991.09|3955.67|3955.67|0
1107990000000|2005-02-09 23:00:00|3970.84|3970.84|3970.37|3970.37|3986.81|3986.81|3956.88|3956.88|0
1108076400000|2005-02-10 23:00:00|3978.3|3978.3|4016.75|4016.75|4016.75|4016.75|3978.3|3978.3|0
1108335600000|2005-02-13 23:00:00|4013.9|4013.9|4012.11|4012.11|4020.7|4020.7|3999.54|3999.54|0
1108422000000|2005-02-14 23:00:00|4009.82|4009.82|4030.45|4030.45|4034.01|4034.01|4003.56|4003.56|0
1108508400000|2005-02-15 23:00:00|4026.75|4026.75|4009.02|4009.02|4030.45|4030.45|3995.1|3995.1|0
1108594800000|2005-02-16 23:00:00|4011.04|4011.04|4005.5|4005.5|4024.65|4024.65|4004.2|4004.2|0
1108681200000|2005-02-17 23:00:00|4000.87|4000.87|4029.02|4029.02|4042.27|4042.27|3999.9|3999.9|0
1108940400000|2005-02-20 23:00:00|4034.19|4034.19|4022.62|4022.62|4040.38|4040.38|4008.65|4008.65|0
1109026800000|2005-02-21 23:00:00|4019.88|4019.88|4002.33|4002.33|4024.68|4024.68|3980.55|3980.55|0
1109113200000|2005-02-22 23:00:00|3974.94|3974.94|3977.19|3977.19|3978.66|3978.66|3951.6|3951.6|0
1109199600000|2005-02-23 23:00:00|3983.59|3983.59|3977.67|3977.67|3985.79|3985.79|3969.03|3969.03|0
1109286000000|2005-02-24 23:00:00|4000.03|4000.03|4034.57|4034.57|4034.57|4034.57|4000.03|4000.03|0
1109545200000|2005-02-27 23:00:00|4043.73|4043.73|4027.16|4027.16|4056.69|4056.69|4027.16|4027.16|0
1109631600000|2005-02-28 23:00:00|4025.84|4025.84|4054.98|4054.98|4067.09|4067.09|4023.61|4023.61|0
1109718000000|2005-03-01 23:00:00|4060.47|4060.47|4062.72|4062.72|4062.72|4062.72|4032.99|4032.99|0
1109804400000|2005-03-02 23:00:00|4051.42|4051.42|4061.35|4061.35|4073.68|4073.68|4050.02|4050.02|0
1109890800000|2005-03-03 23:00:00|4080.15|4080.15|4091.58|4091.58|4091.58|4091.58|4059.45|4059.45|0
1110150000000|2005-03-06 23:00:00|4094.37|4094.37|4108|4108|4108|4108|4090.04|4090.04|0
1110236400000|2005-03-07 23:00:00|4098.38|4098.38|4085.38|4085.38|4103.65|4103.65|4079.28|4079.28|0
1110322800000|2005-03-08 23:00:00|4091.68|4091.68|4066.69|4066.69|4104.74|4104.74|4062.86|4062.86|0
1110409200000|2005-03-09 23:00:00|4048.4|4048.4|4038.21|4038.21|4057.6|4057.6|4033.7|4033.7|0
1110495600000|2005-03-10 23:00:00|4063.45|4063.45|4049.18|4049.18|4067.16|4067.16|4047.69|4047.69|0
1110754800000|2005-03-13 23:00:00|4046.42|4046.42|4048.55|4048.55|4055.77|4055.77|4035.78|4035.78|0
1110841200000|2005-03-14 23:00:00|4060.47|4060.47|4077.74|4077.74|4083.41|4083.41|4059.77|4059.77|0
1110927600000|2005-03-15 23:00:00|4064.18|4064.18|4019.4|4019.4|4074.51|4074.51|4019.4|4019.4|0
1111014000000|2005-03-16 23:00:00|4020.59|4020.59|4032.07|4032.07|4036.17|4036.17|4011.21|4011.21|0
1111100400000|2005-03-17 23:00:00|4040.09|4040.09|4050.77|4050.77|4060.78|4060.78|4034.94|4034.94|0
1111359600000|2005-03-20 23:00:00|4045.97|4045.97|4033|4033|4059.79|4059.79|4032.19|4032.19|0
1111446000000|2005-03-21 23:00:00|4036.26|4036.26|4047.18|4047.18|4051.8|4051.8|4010.67|4010.67|0
1111532400000|2005-03-22 23:00:00|4009.22|4009.22|4032.41|4032.41|4036.7|4036.7|4009.01|4009.01|0
1111618800000|2005-03-23 23:00:00|4042.24|4042.24|4078.31|4078.31|4080.9|4080.9|4036.3|4036.3|0
1112047200000|2005-03-28 22:00:00|4056.43|4056.43|4081.65|4081.65|4082.19|4082.19|4043.9|4043.9|0
1112133600000|2005-03-29 22:00:00|4060.15|4060.15|4064.61|4064.61|4074.01|4074.01|4053.65|4053.65|0
1112220000000|2005-03-30 22:00:00|4091.46|4091.46|4067.78|4067.78|4097.07|4097.07|4064.61|4064.61|0
1112306400000|2005-03-31 22:00:00|4068|4068|4080.08|4080.08|4097.05|4097.05|4062.23|4062.23|0
1112565600000|2005-04-03 22:00:00|4067.81|4067.81|4052.32|4052.32|4067.81|4067.81|4029.95|4029.95|0
1112652000000|2005-04-04 22:00:00|4074.89|4074.89|4087.94|4087.94|4090.63|4090.63|4069.55|4069.55|0
1112738400000|2005-04-05 22:00:00|4094.14|4094.14|4106.99|4106.99|4108.51|4108.51|4093.06|4093.06|0
1112824800000|2005-04-06 22:00:00|4111.51|4111.51|4124.37|4124.37|4130.93|4130.93|4099.91|4099.91|0
1112911200000|2005-04-07 22:00:00|4134.32|4134.32|4124.29|4124.29|4143.93|4143.93|4122.61|4122.61|0
1113170400000|2005-04-10 22:00:00|4107|4107|4117.62|4117.62|4123.88|4123.88|4102|4102|0
1113256800000|2005-04-11 22:00:00|4112.71|4112.71|4096.81|4096.81|4116.32|4116.32|4089.17|4089.17|0
1113343200000|2005-04-12 22:00:00|4122.97|4122.97|4116.85|4116.85|4126.52|4126.52|4114.27|4114.27|0
1113429600000|2005-04-13 22:00:00|4100.63|4100.63|4111.11|4111.11|4126.14|4126.14|4097.87|4097.87|0
1113516000000|2005-04-14 22:00:00|4083.95|4083.95|4032.28|4032.28|4084.91|4084.91|4032.28|4032.28|0
1113775200000|2005-04-17 22:00:00|3975.25|3975.25|3949.59|3949.59|3975.25|3975.25|3930.63|3930.63|0
1113861600000|2005-04-18 22:00:00|3971.73|3971.73|3962.39|3962.39|3973.64|3973.64|3954.42|3954.42|0
1113948000000|2005-04-19 22:00:00|3979.75|3979.75|3950.02|3950.02|3983.54|3983.54|3944.31|3944.31|0
1114034400000|2005-04-20 22:00:00|3933.23|3933.23|3951.02|3951.02|3972.57|3972.57|3933.23|3933.23|0
1114120800000|2005-04-21 22:00:00|3977.75|3977.75|3980.18|3980.18|3985.8|3985.8|3967.79|3967.79|0
1114380000000|2005-04-24 22:00:00|3973.75|3973.75|3993.07|3993.07|3997.05|3997.05|3966.1|3966.1|0
1114466400000|2005-04-25 22:00:00|3997.89|3997.89|3993.04|3993.04|4000.12|4000.12|3970.73|3970.73|0
1114552800000|2005-04-26 22:00:00|3960.04|3960.04|3927.68|3927.68|3978.06|3978.06|3917.28|3917.28|0
1114639200000|2005-04-27 22:00:00|3940.16|3940.16|3911.45|3911.45|3950.6|3950.6|3895.42|3895.42|0
1114725600000|2005-04-28 22:00:00|3882.42|3882.42|3911.71|3911.71|3930.59|3930.59|3882.42|3882.42|0
1114984800000|2005-05-01 22:00:00|3928.71|3928.71|3938.77|3938.77|3945.06|3945.06|3920.88|3920.88|0
1115071200000|2005-05-02 22:00:00|3953.25|3953.25|3955.93|3955.93|3956.58|3956.58|3934.72|3934.72|0
1115157600000|2005-05-03 22:00:00|3968.03|3968.03|3987.63|3987.63|3987.63|3987.63|3950.54|3950.54|0
1115244000000|2005-05-04 22:00:00|3995.2|3995.2|4019.35|4019.35|4025.97|4025.97|3995.2|3995.2|0
1115330400000|2005-05-05 22:00:00|4020|4020|4033.46|4033.46|4041.17|4041.17|4004.27|4004.27|0
1115589600000|2005-05-08 22:00:00|4028.51|4028.51|4020.19|4020.19|4033.37|4033.37|4011.46|4011.46|0
1115676000000|2005-05-09 22:00:00|4021.25|4021.25|4000.25|4000.25|4035.65|4035.65|3990.58|3990.58|0
1115762400000|2005-05-10 22:00:00|3977.99|3977.99|3979.53|3979.53|4009.38|4009.38|3977.11|3977.11|0
1115848800000|2005-05-11 22:00:00|4010.7|4010.7|4015.65|4015.65|4022.85|4022.85|4004.43|4004.43|0
1115935200000|2005-05-12 22:00:00|3996.98|3996.98|4017.89|4017.89|4017.89|4017.89|3990.48|3990.48|0
1116194400000|2005-05-15 22:00:00|3990.46|3990.46|4010.98|4010.98|4015.4|4015.4|3990.46|3990.46|0
1116280800000|2005-05-16 22:00:00|4022.51|4022.51|4006.19|4006.19|4022.51|4022.51|3994.79|3994.79|0
1116367200000|2005-05-17 22:00:00|4016.15|4016.15|4073.15|4073.15|4073.15|4073.15|4016.15|4016.15|0
1116453600000|2005-05-18 22:00:00|4076.64|4076.64|4085.98|4085.98|4091.82|4091.82|4074.65|4074.65|0
1116540000000|2005-05-19 22:00:00|4088.03|4088.03|4096.18|4096.18|4112.06|4112.06|4080.44|4080.44|0
1116799200000|2005-05-22 22:00:00|4113.33|4113.33|4118.37|4118.37|4123.94|4123.94|4100.96|4100.96|0
1116885600000|2005-05-23 22:00:00|4110.09|4110.09|4102.06|4102.06|4112.06|4112.06|4083.53|4083.53|0
1116972000000|2005-05-24 22:00:00|4097.41|4097.41|4100.27|4100.27|4114.75|4114.75|4092.32|4092.32|0
1117058400000|2005-05-25 22:00:00|4101.14|4101.14|4137.28|4137.28|4140.48|4140.48|4101.02|4101.02|0
1117144800000|2005-05-26 22:00:00|4139.75|4139.75|4131.83|4131.83|4142.54|4142.54|4117.53|4117.53|0
1117404000000|2005-05-29 22:00:00|4108.95|4108.95|4134.87|4134.87|4135.31|4135.31|4097.96|4097.96|0
1117490400000|2005-05-30 22:00:00|4134.96|4134.96|4120.73|4120.73|4139.07|4139.07|4120.69|4120.69|0
1117576800000|2005-05-31 22:00:00|4125.85|4125.85|4178.25|4178.25|4178.25|4178.25|4123.77|4123.77|0
1117663200000|2005-06-01 22:00:00|4180.23|4180.23|4183.72|4183.72|4198.2|4198.2|4163.64|4163.64|0
1117749600000|2005-06-02 22:00:00|4184.15|4184.15|4162.47|4162.47|4191.5|4191.5|4157.93|4157.93|0
1118008800000|2005-06-05 22:00:00|4163.55|4163.55|4146.47|4146.47|4167.46|4167.46|4139.42|4139.42|0
1118095200000|2005-06-06 22:00:00|4153.94|4153.94|4180.74|4180.74|4184.97|4184.97|4150.28|4150.28|0
1118181600000|2005-06-07 22:00:00|4167.48|4167.48|4171.35|4171.35|4179.88|4179.88|4161.65|4161.65|0
1118268000000|2005-06-08 22:00:00|4163.98|4163.98|4153.71|4153.71|4164.33|4164.33|4140.88|4140.88|0
1118354400000|2005-06-09 22:00:00|4175.39|4175.39|4184.1|4184.1|4195.1|4195.1|4172.21|4172.21|0
1118613600000|2005-06-12 22:00:00|4192.65|4192.65|4203.49|4203.49|4205.72|4205.72|4179.74|4179.74|0
1118700000000|2005-06-13 22:00:00|4195.52|4195.52|4197.74|4197.74|4202.67|4202.67|4187.13|4187.13|0
1118786400000|2005-06-14 22:00:00|4205.29|4205.29|4184.36|4184.36|4216.46|4216.46|4180.01|4180.01|0
1118872800000|2005-06-15 22:00:00|4203.57|4203.57|4185.15|4185.15|4209.22|4209.22|4184.96|4184.96|0
1118959200000|2005-06-16 22:00:00|4193.06|4193.06|4220.91|4220.91|4246.43|4246.43|4192.58|4192.58|0
1119218400000|2005-06-19 22:00:00|4213.4|4213.4|4193.4|4193.4|4213.71|4213.71|4182.67|4182.67|0
1119304800000|2005-06-20 22:00:00|4206.02|4206.02|4222.02|4222.02|4224.97|4224.97|4205.47|4205.47|0
1119391200000|2005-06-21 22:00:00|4224.12|4224.12|4229.55|4229.55|4242.53|4242.53|4220.93|4220.93|0
1119477600000|2005-06-22 22:00:00|4236.33|4236.33|4240.18|4240.18|4244.84|4244.84|4217.02|4217.02|0
1119564000000|2005-06-23 22:00:00|4208.15|4208.15|4199.87|4199.87|4212.07|4212.07|4192.22|4192.22|0
1119823200000|2005-06-26 22:00:00|4172.96|4172.96|4157.68|4157.68|4178.22|4178.22|4149.95|4149.95|0
1119909600000|2005-06-27 22:00:00|4167.56|4167.56|4194.33|4194.33|4195.73|4195.73|4165.19|4165.19|0
1119996000000|2005-06-28 22:00:00|4211.78|4211.78|4231.88|4231.88|4245.36|4245.36|4207.36|4207.36|0
1120082400000|2005-06-29 22:00:00|4225.54|4225.54|4229.35|4229.35|4254.8|4254.8|4223.68|4223.68|0
1120168800000|2005-06-30 22:00:00|4224.66|4224.66|4269.62|4269.62|4269.62|4269.62|4220.75|4220.75|0
1120428000000|2005-07-03 22:00:00|4276.71|4276.71|4264.6|4264.6|4276.71|4276.71|4258.56|4258.56|0
1120514400000|2005-07-04 22:00:00|4264|4264|4252.75|4252.75|4265.25|4265.25|4231.93|4231.93|0
1120600800000|2005-07-05 22:00:00|4272.64|4272.64|4279.95|4279.95|4292.07|4292.07|4264|4264|0
1120687200000|2005-07-06 22:00:00|4269.56|4269.56|4220.62|4220.62|4269.77|4269.77|4089.27|4089.27|0
1120773600000|2005-07-07 22:00:00|4264.71|4264.71|4300.31|4300.31|4300.31|4300.31|4252.07|4252.07|0
1121032800000|2005-07-10 22:00:00|4317.9|4317.9|4321.56|4321.56|4332.99|4332.99|4313.99|4313.99|0
1121119200000|2005-07-11 22:00:00|4319.86|4319.86|4313.78|4313.78|4330.52|4330.52|4293.67|4293.67|0
1121205600000|2005-07-12 22:00:00|4318.06|4318.06|4343.62|4343.62|4346.11|4346.11|4316.15|4316.15|0
1121292000000|2005-07-13 22:00:00|4352.08|4352.08|4370.88|4370.88|4389.49|4389.49|4348.45|4348.45|0
1121378400000|2005-07-14 22:00:00|4369.96|4369.96|4373.77|4373.77|4383.94|4383.94|4361.77|4361.77|0
1121637600000|2005-07-17 22:00:00|4381.19|4381.19|4363.47|4363.47|4388.7|4388.7|4357.5|4357.5|0
1121724000000|2005-07-18 22:00:00|4367.25|4367.25|4424.25|4424.25|4424.25|4424.25|4367.25|4367.25|0
1121810400000|2005-07-19 22:00:00|4421.21|4421.21|4418.39|4418.39|4435.29|4435.29|4402.16|4402.16|0
1121896800000|2005-07-20 22:00:00|4435.2|4435.2|4425.66|4425.66|4465.9|4465.9|4403.57|4403.57|0
1121983200000|2005-07-21 22:00:00|4420.39|4420.39|4415.52|4415.52|4434.11|4434.11|4396.62|4396.62|0
1122242400000|2005-07-24 22:00:00|4423.23|4423.23|4422.12|4422.12|4431.65|4431.65|4403.02|4403.02|0
1122328800000|2005-07-25 22:00:00|4424.19|4424.19|4420.78|4420.78|4445.15|4445.15|4414.59|4414.59|0
1122415200000|2005-07-26 22:00:00|4435.73|4435.73|4433.13|4433.13|4449.35|4449.35|4428.66|4428.66|0
1122501600000|2005-07-27 22:00:00|4455.78|4455.78|4462.26|4462.26|4472.17|4472.17|4451.32|4451.32|0
1122588000000|2005-07-28 22:00:00|4473.31|4473.31|4451.74|4451.74|4483.47|4483.47|4440.32|4440.32|0
1122847200000|2005-07-31 22:00:00|4457.49|4457.49|4456.87|4456.87|4478.72|4478.72|4448.24|4448.24|0
1122933600000|2005-08-01 22:00:00|4459.89|4459.89|4503.33|4503.33|4503.33|4503.33|4457.22|4457.22|0
1123020000000|2005-08-02 22:00:00|4501.05|4501.05|4495.48|4495.48|4503.74|4503.74|4474.66|4474.66|0
1123106400000|2005-08-03 22:00:00|4471.54|4471.54|4458.97|4458.97|4485.51|4485.51|4444.63|4444.63|0
1123192800000|2005-08-04 22:00:00|4438.49|4438.49|4421.7|4421.7|4466.97|4466.97|4421.7|4421.7|0
1123452000000|2005-08-07 22:00:00|4437.15|4437.15|4441.01|4441.01|4462.01|4462.01|4433.02|4433.02|0
1123538400000|2005-08-08 22:00:00|4437.02|4437.02|4491.69|4491.69|4491.69|4491.69|4437.02|4437.02|0
1123624800000|2005-08-09 22:00:00|4501.7|4501.7|4527.11|4527.11|4527.11|4527.11|4501.7|4501.7|0
1123711200000|2005-08-10 22:00:00|4513.13|4513.13|4509.1|4509.1|4522.9|4522.9|4489.66|4489.66|0
1123797600000|2005-08-11 22:00:00|4496.39|4496.39|4476.48|4476.48|4510.4|4510.4|4467.6|4467.6|0
1124056800000|2005-08-14 22:00:00|4470.41|4470.41|4466.58|4466.58|4485.63|4485.63|4462.55|4462.55|0
1124143200000|2005-08-15 22:00:00|4483.86|4483.86|4444.57|4444.57|4490.53|4490.53|4441.55|4441.55|0
1124229600000|2005-08-16 22:00:00|4433.85|4433.85|4439.63|4439.63|4443.27|4443.27|4410.46|4410.46|0
1124316000000|2005-08-17 22:00:00|4436.62|4436.62|4430.07|4430.07|4441.85|4441.85|4406.02|4406.02|0
1124402400000|2005-08-18 22:00:00|4433.56|4433.56|4487.9|4487.9|4489.36|4489.36|4431.27|4431.27|0
1124661600000|2005-08-21 22:00:00|4490.14|4490.14|4485.94|4485.94|4498.04|4498.04|4478.61|4478.61|0
1124748000000|2005-08-22 22:00:00|4471.87|4471.87|4436.56|4436.56|4472.46|4472.46|4436.56|4436.56|0
1124834400000|2005-08-23 22:00:00|4428.16|4428.16|4424.43|4424.43|4431.7|4431.7|4401.2|4401.2|0
1124920800000|2005-08-24 22:00:00|4396.71|4396.71|4378.51|4378.51|4396.71|4396.71|4369.21|4369.21|0
1125007200000|2005-08-25 22:00:00|4380.14|4380.14|4342.7|4342.7|4392.75|4392.75|4342.7|4342.7|0
1125266400000|2005-08-28 22:00:00|4319.93|4319.93|4361.27|4361.27|4364.24|4364.24|4313.34|4313.34|0
1125352800000|2005-08-29 22:00:00|4373.6|4373.6|4356.66|4356.66|4381.68|4381.68|4356.66|4356.66|0
1125439200000|2005-08-30 22:00:00|4356.72|4356.72|4399.36|4399.36|4400|4400|4356.72|4356.72|0
1125525600000|2005-08-31 22:00:00|4423.7|4423.7|4424.15|4424.15|4437.86|4437.86|4407.64|4407.64|0
1125612000000|2005-09-01 22:00:00|4414.25|4414.25|4404.95|4404.95|4432.6|4432.6|4392.74|4392.74|0
1125871200000|2005-09-04 22:00:00|4404.81|4404.81|4430.09|4430.09|4431.63|4431.63|4404.81|4404.81|0
1125957600000|2005-09-05 22:00:00|4437.71|4437.71|4472.55|4472.55|4472.55|4472.55|4433.73|4433.73|0
1126044000000|2005-09-06 22:00:00|4489.83|4489.83|4486.19|4486.19|4498.44|4498.44|4476.05|4476.05|0
1126130400000|2005-09-07 22:00:00|4478.17|4478.17|4465.94|4465.94|4485.85|4485.85|4453.4|4453.4|0
1126216800000|2005-09-08 22:00:00|4473.4|4473.4|4491.68|4491.68|4495.25|4495.25|4473.4|4473.4|0
1126476000000|2005-09-11 22:00:00|4504.86|4504.86|4491.82|4491.82|4517.62|4517.62|4489.71|4489.71|0
1126562400000|2005-09-12 22:00:00|4493.18|4493.18|4453.41|4453.41|4498.46|4498.46|4453.41|4453.41|0
1126648800000|2005-09-13 22:00:00|4460.17|4460.17|4470.43|4470.43|4478.77|4478.77|4454.34|4454.34|0
1126735200000|2005-09-14 22:00:00|4461.33|4461.33|4479.39|4479.39|4495.2|4495.2|4459.27|4459.27|0
1126821600000|2005-09-15 22:00:00|4479.33|4479.33|4509.49|4509.49|4526.93|4526.93|4476.27|4476.27|0
1127080800000|2005-09-18 22:00:00|4486.21|4486.21|4505.68|4505.68|4522.96|4522.96|4463.06|4463.06|0
1127167200000|2005-09-19 22:00:00|4516.18|4516.18|4531.8|4531.8|4536.99|4536.99|4514.83|4514.83|0
1127253600000|2005-09-20 22:00:00|4497.93|4497.93|4468.06|4468.06|4514.49|4514.49|4466.23|4466.23|0
1127340000000|2005-09-21 22:00:00|4454.77|4454.77|4448.15|4448.15|4462.58|4462.58|4424.2|4424.2|0
1127426400000|2005-09-22 22:00:00|4458.82|4458.82|4477.2|4477.2|4477.2|4477.2|4452.42|4452.42|0
1127685600000|2005-09-25 22:00:00|4510.4|4510.4|4566.92|4566.92|4566.92|4566.92|4510.4|4510.4|0
1127772000000|2005-09-26 22:00:00|4556.05|4556.05|4546.8|4546.8|4562.54|4562.54|4537.31|4537.31|0
1127858400000|2005-09-27 22:00:00|4563.4|4563.4|4599.63|4599.63|4602.42|4602.42|4563.4|4563.4|0
1127944800000|2005-09-28 22:00:00|4598.73|4598.73|4578.86|4578.86|4607.43|4607.43|4576.02|4576.02|0
1128031200000|2005-09-29 22:00:00|4618.9|4618.9|4600.02|4600.02|4620.85|4620.85|4586.03|4586.03|0
1128290400000|2005-10-02 22:00:00|4610.01|4610.01|4622.54|4622.54|4631.59|4631.59|4608.1|4608.1|0
1128376800000|2005-10-03 22:00:00|4624.44|4624.44|4650.24|4650.24|4651.11|4651.11|4606.84|4606.84|0
1128463200000|2005-10-04 22:00:00|4619.4|4619.4|4594.11|4594.11|4625.25|4625.25|4594.11|4594.11|0
1128549600000|2005-10-05 22:00:00|4546.29|4546.29|4536.9|4536.9|4552.07|4552.07|4519.65|4519.65|0
1128636000000|2005-10-06 22:00:00|4521.43|4521.43|4528.79|4528.79|4551.69|4551.69|4514.74|4514.74|0
1128895200000|2005-10-09 22:00:00|4544.05|4544.05|4536.22|4536.22|4561.52|4561.52|4528.9|4528.9|0
1128981600000|2005-10-10 22:00:00|4536.09|4536.09|4549.68|4549.68|4570.49|4570.49|4535.92|4535.92|0
1129068000000|2005-10-11 22:00:00|4530.19|4530.19|4515.05|4515.05|4543.96|4543.96|4509.63|4509.63|0
1129154400000|2005-10-12 22:00:00|4500.73|4500.73|4470.13|4470.13|4513.31|4513.31|4452.2|4452.2|0
1129240800000|2005-10-13 22:00:00|4456.49|4456.49|4482.13|4482.13|4500.06|4500.06|4445.83|4445.83|0
1129500000000|2005-10-16 22:00:00|4498.51|4498.51|4489.21|4489.21|4507.35|4507.35|4485.14|4485.14|0
1129586400000|2005-10-17 22:00:00|4494.99|4494.99|4461.14|4461.14|4502.01|4502.01|4452.9|4452.9|0
1129672800000|2005-10-18 22:00:00|4418.37|4418.37|4375.09|4375.09|4431.04|4431.04|4373.05|4373.05|0
1129759200000|2005-10-19 22:00:00|4436.54|4436.54|4390.66|4390.66|4445.32|4445.32|4383.75|4383.75|0
1129845600000|2005-10-20 22:00:00|4354.39|4354.39|4366.52|4366.52|4391.21|4391.21|4354.39|4354.39|0
1130104800000|2005-10-23 22:00:00|4371.95|4371.95|4421.97|4421.97|4421.97|4421.97|4362.74|4362.74|0
1130191200000|2005-10-24 22:00:00|4440.72|4440.72|4396.99|4396.99|4441.75|4441.75|4396.99|4396.99|0
1130277600000|2005-10-25 22:00:00|4400.82|4400.82|4412.7|4412.7|4433.48|4433.48|4392.6|4392.6|0
1130364000000|2005-10-26 22:00:00|4375.75|4375.75|4336.41|4336.41|4383.53|4383.53|4329.46|4329.46|0
1130450400000|2005-10-27 22:00:00|4320.3|4320.3|4326.71|4326.71|4348.2|4348.2|4288.15|4288.15|0
1130713200000|2005-10-30 23:00:00|4373.04|4373.04|4436.45|4436.45|4436.45|4436.45|4373.04|4373.04|0
1130799600000|2005-10-31 23:00:00|4432.91|4432.91|4434.75|4434.75|4450.12|4450.12|4421.75|4421.75|0
1130886000000|2005-11-01 23:00:00|4424.08|4424.08|4429.65|4429.65|4449.12|4449.12|4398.64|4398.64|0
1130972400000|2005-11-02 23:00:00|4454.57|4454.57|4502.02|4502.02|4502.62|4502.62|4449.03|4449.03|0
1131058800000|2005-11-03 23:00:00|4497.27|4497.27|4498.7|4498.7|4506.27|4506.27|4476.42|4476.42|0
1131318000000|2005-11-06 23:00:00|4493.31|4493.31|4503.65|4503.65|4516.73|4516.73|4475.69|4475.69|0
1131404400000|2005-11-07 23:00:00|4521.42|4521.42|4503.62|4503.62|4532.64|4532.64|4493.68|4493.68|0
1131490800000|2005-11-08 23:00:00|4509.1|4509.1|4480.23|4480.23|4511.95|4511.95|4476.58|4476.58|0
1131577200000|2005-11-09 23:00:00|4496.35|4496.35|4479.5|4479.5|4506.66|4506.66|4474.23|4474.23|0
1131663600000|2005-11-10 23:00:00|4526.27|4526.27|4536.49|4536.49|4541.82|4541.82|4513.75|4513.75|0
1131922800000|2005-11-13 23:00:00|4530.08|4530.08|4548.45|4548.45|4563.8|4563.8|4521.39|4521.39|0
1132009200000|2005-11-14 23:00:00|4545.96|4545.96|4543.15|4543.15|4557.21|4557.21|4527.19|4527.19|0
1132095600000|2005-11-15 23:00:00|4531.3|4531.3|4512.13|4512.13|4534.91|4534.91|4494.53|4494.53|0
1132182000000|2005-11-16 23:00:00|4522.87|4522.87|4523.18|4523.18|4543.86|4543.86|4514.56|4514.56|0
1132268400000|2005-11-17 23:00:00|4555.98|4555.98|4556.23|4556.23|4577.29|4577.29|4543.29|4543.29|0
1132527600000|2005-11-20 23:00:00|4563.05|4563.05|4586.38|4586.38|4593.64|4593.64|4556.24|4556.24|0
1132614000000|2005-11-21 23:00:00|4593.08|4593.08|4580.81|4580.81|4593.18|4593.18|4574.11|4574.11|0
1132700400000|2005-11-22 23:00:00|4611.13|4611.13|4608.65|4608.65|4611.13|4611.13|4588.81|4588.81|0
1132786800000|2005-11-23 23:00:00|4598.28|4598.28|4586.84|4586.84|4606.6|4606.6|4574.36|4574.36|0
1132873200000|2005-11-24 23:00:00|4592.29|4592.29|4600.48|4600.48|4601.71|4601.71|4580.52|4580.52|0
1133132400000|2005-11-27 23:00:00|4621.61|4621.61|4575.31|4575.31|4633.44|4633.44|4575.12|4575.12|0
1133218800000|2005-11-28 23:00:00|4568.34|4568.34|4588.73|4588.73|4606|4606|4556.78|4556.78|0
1133305200000|2005-11-29 23:00:00|4575.89|4575.89|4567.41|4567.41|4584.68|4584.68|4551.28|4551.28|0
1133391600000|2005-11-30 23:00:00|4581.73|4581.73|4636.46|4636.46|4636.46|4636.46|4580.18|4580.18|0
1133478000000|2005-12-01 23:00:00|4651.16|4651.16|4662.5|4662.5|4662.5|4662.5|4637.1|4637.1|0
1133737200000|2005-12-04 23:00:00|4660.01|4660.01|4650.54|4650.54|4666.1|4666.1|4636.81|4636.81|0
1133823600000|2005-12-05 23:00:00|4654.5|4654.5|4677.2|4677.2|4681.41|4681.41|4648.77|4648.77|0
1133910000000|2005-12-06 23:00:00|4676.6|4676.6|4660.58|4660.58|4690.75|4690.75|4651.43|4651.43|0
1133996400000|2005-12-07 23:00:00|4635.95|4635.95|4669.93|4669.93|4669.93|4669.93|4623.23|4623.23|0
1134082800000|2005-12-08 23:00:00|4659.71|4659.71|4661.01|4661.01|4668.28|4668.28|4647.63|4647.63|0
1134342000000|2005-12-11 23:00:00|4674.04|4674.04|4673.13|4673.13|4698.45|4698.45|4661.22|4661.22|0
1134428400000|2005-12-12 23:00:00|4673.07|4673.07|4693.4|4693.4|4701.85|4701.85|4666.88|4666.88|0
1134514800000|2005-12-13 23:00:00|4698.99|4698.99|4674.85|4674.85|4706.5|4706.5|4672.87|4672.87|0
1134601200000|2005-12-14 23:00:00|4683.56|4683.56|4673.14|4673.14|4684.75|4684.75|4657.72|4657.72|0
1134687600000|2005-12-15 23:00:00|4670.74|4670.74|4704.41|4704.41|4724.09|4724.09|4670.74|4670.74|0
1134946800000|2005-12-18 23:00:00|4705.62|4705.62|4694.86|4694.86|4712.87|4712.87|4691.29|4691.29|0
1135033200000|2005-12-19 23:00:00|4676.21|4676.21|4703.48|4703.48|4709.84|4709.84|4674.18|4674.18|0
1135119600000|2005-12-20 23:00:00|4706.85|4706.85|4752.41|4752.41|4752.41|4752.41|4706.85|4706.85|0
1135206000000|2005-12-21 23:00:00|4745.55|4745.55|4751.96|4751.96|4766.09|4766.09|4742.67|4742.67|0
1135292400000|2005-12-22 23:00:00|4758.76|4758.76|4757.74|4757.74|4768.94|4768.94|4746.6|4746.6|0
1135638000000|2005-12-26 23:00:00|4751.15|4751.15|4769.38|4769.38|4780.05|4780.05|4751.15|4751.15|0
1135724400000|2005-12-27 23:00:00|4757.51|4757.51|4756.93|4756.93|4771.97|4771.97|4749.05|4749.05|0
1135810800000|2005-12-28 23:00:00|4762.31|4762.31|4772.93|4772.93|4776.53|4776.53|4760.68|4760.68|0
1135897200000|2005-12-29 23:00:00|4761.61|4761.61|4715.23|4715.23|4761.61|4761.61|4703.34|4703.34|0
1136156400000|2006-01-01 23:00:00|4731.92|4731.92|4754.92|4754.92|4757.54|4757.54|4727.09|4727.09|0
1136242800000|2006-01-02 23:00:00|4761.95|4761.95|4776.98|4776.98|4803.23|4803.23|4755.72|4755.72|0
1136329200000|2006-01-03 23:00:00|4820.9|4820.9|4838.52|4838.52|4838.52|4838.52|4799.19|4799.19|0
1136415600000|2006-01-04 23:00:00|4839.09|4839.09|4835.09|4835.09|4849.67|4849.67|4826.31|4826.31|0
1136502000000|2006-01-05 23:00:00|4843.16|4843.16|4867.15|4867.15|4867.15|4867.15|4839.75|4839.75|0
1136761200000|2006-01-08 23:00:00|4875.12|4875.12|4875.09|4875.09|4886.19|4886.19|4870.93|4870.93|0
1136847600000|2006-01-09 23:00:00|4868.9|4868.9|4861.93|4861.93|4868.9|4868.9|4838.48|4838.48|0
1136934000000|2006-01-10 23:00:00|4893.75|4893.75|4890.49|4890.49|4897.58|4897.58|4866.76|4866.76|0
1137020400000|2006-01-11 23:00:00|4875.88|4875.88|4890.24|4890.24|4898.05|4898.05|4872.52|4872.52|0
1137106800000|2006-01-12 23:00:00|4876.41|4876.41|4850.53|4850.53|4876.41|4876.41|4834.24|4834.24|0
1137366000000|2006-01-15 23:00:00|4844.13|4844.13|4856.09|4856.09|4864.76|4864.76|4844.13|4844.13|0
1137452400000|2006-01-16 23:00:00|4829.33|4829.33|4807.14|4807.14|4829.33|4829.33|4803.44|4803.44|0
1137538800000|2006-01-17 23:00:00|4748.72|4748.72|4772.09|4772.09|4792.07|4792.07|4730.38|4730.38|0
1137625200000|2006-01-18 23:00:00|4798.33|4798.33|4814.09|4814.09|4815.81|4815.81|4790.77|4790.77|0
1137711600000|2006-01-19 23:00:00|4828.71|4828.71|4773.48|4773.48|4841.42|4841.42|4773.48|4773.48|0
1137970800000|2006-01-22 23:00:00|4725|4725|4751.99|4751.99|4754.78|4754.78|4719.33|4719.33|0
1138057200000|2006-01-23 23:00:00|4758.93|4758.93|4748.32|4748.32|4766.52|4766.52|4739.76|4739.76|0
1138143600000|2006-01-24 23:00:00|4766.61|4766.61|4791|4791|4794.22|4794.22|4758.06|4758.06|0
1138230000000|2006-01-25 23:00:00|4801.84|4801.84|4876.52|4876.52|4876.52|4876.52|4800.21|4800.21|0
1138316400000|2006-01-26 23:00:00|4938.77|4938.77|4956.6|4956.6|4956.6|4956.6|4907.48|4907.48|0
1138575600000|2006-01-29 23:00:00|4945.83|4945.83|4936.79|4936.79|4954.96|4954.96|4934.62|4934.62|0
1138662000000|2006-01-30 23:00:00|4943.46|4943.46|4947.99|4947.99|4970.21|4970.21|4930.18|4930.18|0
1138748400000|2006-01-31 23:00:00|4946.77|4946.77|4999.39|4999.39|5000|5000|4936.59|4936.59|0
1138834800000|2006-02-01 23:00:00|5000.95|5000.95|4927.89|4927.89|5012.38|5012.38|4927.89|4927.89|0
1138921200000|2006-02-02 23:00:00|4945.38|4945.38|4937.56|4937.56|4955.94|4955.94|4905.63|4905.63|0
1139180400000|2006-02-05 23:00:00|4949.84|4949.84|4934.59|4934.59|4960.67|4960.67|4919.9|4919.9|0
1139266800000|2006-02-06 23:00:00|4951.99|4951.99|4935.4|4935.4|4958.51|4958.51|4906.36|4906.36|0
1139353200000|2006-02-07 23:00:00|4893.15|4893.15|4895.08|4895.08|4909.68|4909.68|4875.8|4875.8|0
1139439600000|2006-02-08 23:00:00|4925.71|4925.71|4955.74|4955.74|4958.79|4958.79|4921.6|4921.6|0
1139526000000|2006-02-09 23:00:00|4940.05|4940.05|4910.82|4910.82|4963.69|4963.69|4910.82|4910.82|0
1139785200000|2006-02-12 23:00:00|4916.36|4916.36|4957.36|4957.36|4957.36|4957.36|4898.96|4898.96|0
1139871600000|2006-02-13 23:00:00|4964.57|4964.57|4961.34|4961.34|4975.41|4975.41|4928.11|4928.11|0
1139958000000|2006-02-14 23:00:00|4957.12|4957.12|4934.09|4934.09|4958.31|4958.31|4922.81|4922.81|0
1140044400000|2006-02-15 23:00:00|4959.7|4959.7|4973.09|4973.09|4973.89|4973.89|4938.37|4938.37|0
1140130800000|2006-02-16 23:00:00|4975.73|4975.73|5000|5000|5003.39|5003.39|4965.57|4965.57|0
1140390000000|2006-02-19 23:00:00|4981.31|4981.31|4979.94|4979.94|4985.66|4985.66|4971.25|4971.25|0
1140476400000|2006-02-20 23:00:00|4997.94|4997.94|4991.93|4991.93|5024.51|5024.51|4974.51|4974.51|0
1140562800000|2006-02-21 23:00:00|4984.97|4984.97|5041.6|5041.6|5041.6|5041.6|4984.12|4984.12|0
1140649200000|2006-02-22 23:00:00|5051.77|5051.77|5040.39|5040.39|5060.27|5060.27|5020.04|5020.04|0
1140735600000|2006-02-23 23:00:00|5051.63|5051.63|5073.95|5073.95|5073.95|5073.95|5036.17|5036.17|0
1140994800000|2006-02-26 23:00:00|5082.13|5082.13|5080.52|5080.52|5085.2|5085.2|5058.09|5058.09|0
1141081200000|2006-02-27 23:00:00|5084.62|5084.62|5000.45|5000.45|5084.62|5084.62|4998.13|4998.13|0
1141167600000|2006-02-28 23:00:00|5008.71|5008.71|5057.61|5057.61|5059.03|5059.03|5006|5006|0
1141254000000|2006-03-01 23:00:00|5069.76|5069.76|5009.09|5009.09|5077.58|5077.58|4990.48|4990.48|0
1141340400000|2006-03-02 23:00:00|5012.94|5012.94|4989.15|4989.15|5030.36|5030.36|4966.71|4966.71|0
1141599600000|2006-03-05 23:00:00|5025.72|5025.72|5010.72|5010.72|5037.05|5037.05|5010.72|5010.72|0
1141686000000|2006-03-06 23:00:00|4989.93|4989.93|4992.21|4992.21|4996.69|4996.69|4968.72|4968.72|0
1141772400000|2006-03-07 23:00:00|5000.99|5000.99|4969.51|4969.51|5005.88|5005.88|4927.59|4927.59|0
1141858800000|2006-03-08 23:00:00|5007.96|5007.96|5007.84|5007.84|5012.42|5012.42|4981.05|4981.05|0
1141945200000|2006-03-09 23:00:00|4993.91|4993.91|5069.27|5069.27|5069.27|5069.27|4986.92|4986.92|0
1142204400000|2006-03-12 23:00:00|5094.23|5094.23|5107.47|5107.47|5112.7|5112.7|5085.74|5085.74|0
1142290800000|2006-03-13 23:00:00|5095.24|5095.24|5117.16|5117.16|5117.16|5117.16|5088.12|5088.12|0
1142377200000|2006-03-14 23:00:00|5131.04|5131.04|5127.93|5127.93|5141.55|5141.55|5119.61|5119.61|0
1142463600000|2006-03-15 23:00:00|5130.54|5130.54|5126.01|5126.01|5136.64|5136.64|5105.62|5105.62|0
1142550000000|2006-03-16 23:00:00|5133.09|5133.09|5141.08|5141.08|5171.38|5171.38|5124.75|5124.75|0
1142809200000|2006-03-19 23:00:00|5161.21|5161.21|5138.51|5138.51|5174.14|5174.14|5131.31|5131.31|0
1142895600000|2006-03-20 23:00:00|5136.92|5136.92|5148.56|5148.56|5148.56|5148.56|5098.38|5098.38|0
1142982000000|2006-03-21 23:00:00|5142.47|5142.47|5194.78|5194.78|5201.28|5201.28|5132.95|5132.95|0
1143068400000|2006-03-22 23:00:00|5204.68|5204.68|5194.78|5194.78|5205.61|5205.61|5179.66|5179.66|0
1143154800000|2006-03-23 23:00:00|5198.27|5198.27|5218.71|5218.71|5226.37|5226.37|5194.2|5194.2|0
1143410400000|2006-03-26 22:00:00|5212.39|5212.39|5162.44|5162.44|5218.85|5218.85|5162.07|5162.07|0
1143496800000|2006-03-27 22:00:00|5170.97|5170.97|5149.99|5149.99|5189.94|5189.94|5134.34|5134.34|0
1143583200000|2006-03-28 22:00:00|5144.12|5144.12|5180.25|5180.25|5189.62|5189.62|5143.66|5143.66|0
1143669600000|2006-03-29 22:00:00|5204.91|5204.91|5240.1|5240.1|5246.74|5246.74|5203.36|5203.36|0
1143756000000|2006-03-30 22:00:00|5227.05|5227.05|5220.85|5220.85|5247.31|5247.31|5211.07|5211.07|0
1144015200000|2006-04-02 22:00:00|5251.56|5251.56|5255.26|5255.26|5258.51|5258.51|5231.1|5231.1|0
1144101600000|2006-04-03 22:00:00|5241.71|5241.71|5205.81|5205.81|5241.71|5241.71|5203.91|5203.91|0
1144188000000|2006-04-04 22:00:00|5214.44|5214.44|5221.03|5221.03|5230.87|5230.87|5187.33|5187.33|0
1144274400000|2006-04-05 22:00:00|5232.41|5232.41|5222.36|5222.36|5245.56|5245.56|5200.46|5200.46|0
1144360800000|2006-04-06 22:00:00|5221.84|5221.84|5174.96|5174.96|5241|5241|5174.96|5174.96|0
1144620000000|2006-04-09 22:00:00|5170.05|5170.05|5190.27|5190.27|5190.87|5190.87|5155.83|5155.83|0
1144706400000|2006-04-10 22:00:00|5189.19|5189.19|5112.6|5112.6|5197.41|5197.41|5106.18|5106.18|0
1144792800000|2006-04-11 22:00:00|5106.48|5106.48|5085.11|5085.11|5110.8|5110.8|5058.35|5058.35|0
1144879200000|2006-04-12 22:00:00|5097.78|5097.78|5102.62|5102.62|5109.61|5109.61|5069.47|5069.47|0
1145311200000|2006-04-17 22:00:00|5097.56|5097.56|5095.97|5095.97|5101.93|5101.93|5073.51|5073.51|0
1145397600000|2006-04-18 22:00:00|5150.39|5150.39|5158.14|5158.14|5172.59|5172.59|5125.57|5125.57|0
1145484000000|2006-04-19 22:00:00|5158.24|5158.24|5206.79|5206.79|5227.13|5227.13|5158.24|5158.24|0
1145570400000|2006-04-20 22:00:00|5223.83|5223.83|5252.38|5252.38|5252.38|5252.38|5221.56|5221.56|0
1145829600000|2006-04-23 22:00:00|5227.7|5227.7|5221.44|5221.44|5239.38|5239.38|5219.27|5219.27|0
1145916000000|2006-04-24 22:00:00|5238.64|5238.64|5235.34|5235.34|5255.15|5255.15|5227.94|5227.94|0
1146002400000|2006-04-25 22:00:00|5244.47|5244.47|5252.32|5252.32|5261.6|5261.6|5241.99|5241.99|0
1146088800000|2006-04-26 22:00:00|5257.76|5257.76|5213.55|5213.55|5257.76|5257.76|5169.98|5169.98|0
1146175200000|2006-04-27 22:00:00|5211.14|5211.14|5188.4|5188.4|5219.07|5219.07|5184.27|5184.27|0
1146520800000|2006-05-01 22:00:00|5187.34|5187.34|5241.19|5241.19|5249.47|5249.47|5185.68|5185.68|0
1146607200000|2006-05-02 22:00:00|5260.57|5260.57|5193.94|5193.94|5267.51|5267.51|5193.94|5193.94|0
1146693600000|2006-05-03 22:00:00|5198.12|5198.12|5233.7|5233.7|5241.49|5241.49|5187.72|5187.72|0
1146780000000|2006-05-04 22:00:00|5244.21|5244.21|5286.4|5286.4|5287.24|5287.24|5237.52|5237.52|0
1147039200000|2006-05-07 22:00:00|5297.5|5297.5|5282.4|5282.4|5315.03|5315.03|5277.31|5277.31|0
1147125600000|2006-05-08 22:00:00|5292.29|5292.29|5312.18|5312.18|5312.18|5312.18|5272.82|5272.82|0
1147212000000|2006-05-09 22:00:00|5285.15|5285.15|5278.27|5278.27|5310.65|5310.65|5276.46|5276.46|0
1147298400000|2006-05-10 22:00:00|5284.06|5284.06|5262.94|5262.94|5329.16|5329.16|5259.12|5259.12|0
1147384800000|2006-05-11 22:00:00|5226.81|5226.81|5150.45|5150.45|5238.4|5238.4|5150.45|5150.45|0
1147644000000|2006-05-14 22:00:00|5130.53|5130.53|5064.85|5064.85|5137.43|5137.43|5052.8|5052.8|0
1147730400000|2006-05-15 22:00:00|5065.49|5065.49|5081.69|5081.69|5100.71|5100.71|5042.22|5042.22|0
1147816800000|2006-05-16 22:00:00|5103.58|5103.58|4920.31|4920.31|5110.2|5110.2|4920.31|4920.31|0
1147903200000|2006-05-17 22:00:00|4922.31|4922.31|4908.69|4908.69|4959.81|4959.81|4841.77|4841.77|0
1147989600000|2006-05-18 22:00:00|4933.73|4933.73|4944.57|4944.57|4964.84|4964.84|4906.74|4906.74|0
1148248800000|2006-05-21 22:00:00|4934.11|4934.11|4813.5|4813.5|4934.11|4934.11|4798.81|4798.81|0
1148335200000|2006-05-22 22:00:00|4847.52|4847.52|4931.53|4931.53|4963.1|4963.1|4847.52|4847.52|0
1148421600000|2006-05-23 22:00:00|4892.71|4892.71|4870.02|4870.02|4908.77|4908.77|4822.6|4822.6|0
1148508000000|2006-05-24 22:00:00|4878.51|4878.51|4949.53|4949.53|4949.53|4949.53|4840.58|4840.58|0
1148594400000|2006-05-25 22:00:00|4993.01|4993.01|5045.09|5045.09|5045.09|5045.09|4970.08|4970.08|0
1148853600000|2006-05-28 22:00:00|5022.86|5022.86|5015.32|5015.32|5026.36|5026.36|5009.17|5009.17|0
1148940000000|2006-05-29 22:00:00|5010.35|5010.35|4893.87|4893.87|5023.41|5023.41|4882.72|4882.72|0
1149026400000|2006-05-30 22:00:00|4834.56|4834.56|4930.18|4930.18|4937.91|4937.91|4820.06|4820.06|0
1149112800000|2006-05-31 22:00:00|4927.13|4927.13|4947.29|4947.29|4954.46|4954.46|4885.34|4885.34|0
1149199200000|2006-06-01 22:00:00|5000.45|5000.45|4959.7|4959.7|5023.17|5023.17|4937.81|4937.81|0
1149458400000|2006-06-04 22:00:00|4960.16|4960.16|4916.04|4916.04|4970.51|4970.51|4906.46|4906.46|0
1149544800000|2006-06-05 22:00:00|4834.44|4834.44|4797.92|4797.92|4857.39|4857.39|4786.43|4786.43|0
1149631200000|2006-06-06 22:00:00|4820.29|4820.29|4824.77|4824.77|4832.5|4832.5|4767.32|4767.32|0
1149717600000|2006-06-07 22:00:00|4706.39|4706.39|4684.34|4684.34|4762.74|4762.74|4684.34|4684.34|0
1149804000000|2006-06-08 22:00:00|4757.55|4757.55|4768.18|4768.18|4785.59|4785.59|4736.49|4736.49|0
1150063200000|2006-06-11 22:00:00|4757.56|4757.56|4723.18|4723.18|4780.08|4780.08|4720.16|4720.16|0
1150149600000|2006-06-12 22:00:00|4635.3|4635.3|4617.59|4617.59|4660.34|4660.34|4594.34|4594.34|0
1150236000000|2006-06-13 22:00:00|4622.22|4622.22|4615.44|4615.44|4642.15|4642.15|4564.69|4564.69|0
1150322400000|2006-06-14 22:00:00|4639.4|4639.4|4724.58|4724.58|4729.8|4729.8|4639.4|4639.4|0
1150408800000|2006-06-15 22:00:00|4789.94|4789.94|4694.89|4694.89|4801.63|4801.63|4681.47|4681.47|0
1150668000000|2006-06-18 22:00:00|4722.62|4722.62|4729.02|4729.02|4773.54|4773.54|4718.72|4718.72|0
1150754400000|2006-06-19 22:00:00|4687.39|4687.39|4770.42|4770.42|4770.42|4770.42|4678.37|4678.37|0
1150840800000|2006-06-20 22:00:00|4780.45|4780.45|4774.73|4774.73|4785.86|4785.86|4711.17|4711.17|0
1150927200000|2006-06-21 22:00:00|4828.63|4828.63|4803.29|4803.29|4838.54|4838.54|4775.59|4775.59|0
1151013600000|2006-06-22 22:00:00|4812.8|4812.8|4817.63|4817.63|4834.2|4834.2|4788.8|4788.8|0
1151272800000|2006-06-25 22:00:00|4838.72|4838.72|4801.49|4801.49|4842.8|4842.8|4796.15|4796.15|0
1151359200000|2006-06-26 22:00:00|4829.16|4829.16|4771.24|4771.24|4832.16|4832.16|4762.82|4762.82|0
1151445600000|2006-06-27 22:00:00|4751.79|4751.79|4774|4774|4802.61|4802.61|4744.58|4744.58|0
1151532000000|2006-06-28 22:00:00|4814.91|4814.91|4880.38|4880.38|4880.38|4880.38|4800.49|4800.49|0
1151618400000|2006-06-29 22:00:00|4946.59|4946.59|4965.96|4965.96|4974.53|4974.53|4914.25|4914.25|0
1151877600000|2006-07-02 22:00:00|4967.07|4967.07|4980.62|4980.62|4982.84|4982.84|4952.16|4952.16|0
1151964000000|2006-07-03 22:00:00|4985.84|4985.84|4983.88|4983.88|4985.84|4985.84|4948.41|4948.41|0
1152050400000|2006-07-04 22:00:00|4959.93|4959.93|4921.3|4921.3|4963.44|4963.44|4902.57|4902.57|0
1152136800000|2006-07-05 22:00:00|4935.28|4935.28|4966.45|4966.45|4971.69|4971.69|4933.19|4933.19|0
1152223200000|2006-07-06 22:00:00|4950.71|4950.71|4953.71|4953.71|4977.68|4977.68|4921.57|4921.57|0
1152482400000|2006-07-09 22:00:00|4939.2|4939.2|4982.48|4982.48|4989.29|4989.29|4908.98|4908.98|0
1152568800000|2006-07-10 22:00:00|4954.15|4954.15|4914.39|4914.39|4975.78|4975.78|4903.28|4903.28|0
1152655200000|2006-07-11 22:00:00|4946.12|4946.12|4941.73|4941.73|4978.73|4978.73|4932.7|4932.7|0
1152741600000|2006-07-12 22:00:00|4903.58|4903.58|4852.52|4852.52|4904.01|4904.01|4834.81|4834.81|0
1152828000000|2006-07-13 22:00:00|4811.8|4811.8|4780.79|4780.79|4842.85|4842.85|4780.79|4780.79|0
1153087200000|2006-07-16 22:00:00|4790.92|4790.92|4750.08|4750.08|4790.92|4790.92|4710.61|4710.61|0
1153173600000|2006-07-17 22:00:00|4740.01|4740.01|4734.54|4734.54|4763.83|4763.83|4715.62|4715.62|0
1153260000000|2006-07-18 22:00:00|4733.27|4733.27|4846.54|4846.54|4846.54|4846.54|4733.27|4733.27|0
1153346400000|2006-07-19 22:00:00|4870.27|4870.27|4865.04|4865.04|4895.1|4895.1|4854.58|4854.58|0
1153432800000|2006-07-20 22:00:00|4841.28|4841.28|4818.55|4818.55|4860.49|4860.49|4802.59|4802.59|0
1153692000000|2006-07-23 22:00:00|4827.07|4827.07|4914.93|4914.93|4919.44|4919.44|4826.17|4826.17|0
1153778400000|2006-07-24 22:00:00|4931.94|4931.94|4933.12|4933.12|4958.05|4958.05|4915.9|4915.9|0
1153864800000|2006-07-25 22:00:00|4937.07|4937.07|4943|4943|4954.8|4954.8|4925.47|4925.47|0
1153951200000|2006-07-26 22:00:00|4974.42|4974.42|5001.21|5001.21|5001.21|5001.21|4961.54|4961.54|0
1154037600000|2006-07-27 22:00:00|4978.07|4978.07|5028.51|5028.51|5030.78|5030.78|4962.54|4962.54|0
1154296800000|2006-07-30 22:00:00|5024.51|5024.51|5009.42|5009.42|5034.06|5034.06|5006.28|5006.28|0
1154383200000|2006-07-31 22:00:00|5010.95|5010.95|4948.23|4948.23|5024.09|5024.09|4932.41|4932.41|0
1154469600000|2006-08-01 22:00:00|4984.11|4984.11|5026.25|5026.25|5027.2|5027.2|4976.51|4976.51|0
1154556000000|2006-08-02 22:00:00|5034.46|5034.46|4983.68|4983.68|5038.68|5038.68|4958.18|4958.18|0
1154642400000|2006-08-03 22:00:00|5013.43|5013.43|5040.95|5040.95|5060.47|5060.47|4995.77|4995.77|0
1154901600000|2006-08-06 22:00:00|4980.44|4980.44|4956.34|4956.34|4995.5|4995.5|4950.18|4950.18|0
1154988000000|2006-08-07 22:00:00|4986.91|4986.91|4967.95|4967.95|4991.49|4991.49|4943.57|4943.57|0
1155074400000|2006-08-08 22:00:00|4982.84|4982.84|5025.15|5025.15|5033.19|5033.19|4948.18|4948.18|0
1155160800000|2006-08-09 22:00:00|4973.73|4973.73|4976.64|4976.64|4986.6|4986.6|4935.96|4935.96|0
1155247200000|2006-08-10 22:00:00|4993.13|4993.13|4985.52|4985.52|5015.01|5015.01|4962.62|4962.62|0
1155506400000|2006-08-13 22:00:00|5019.17|5019.17|5046.93|5046.93|5050.4|5050.4|5015.48|5015.48|0
1155592800000|2006-08-14 22:00:00|5033.2|5033.2|5115.02|5115.02|5125.62|5125.62|5031.22|5031.22|0
1155679200000|2006-08-15 22:00:00|5117.22|5117.22|5137.31|5137.31|5140.73|5140.73|5102.23|5102.23|0
1155765600000|2006-08-16 22:00:00|5139.78|5139.78|5144.84|5144.84|5144.84|5144.84|5122.4|5122.4|0
1155852000000|2006-08-17 22:00:00|5142.67|5142.67|5135.69|5135.69|5157.6|5157.6|5127.44|5127.44|0
1156111200000|2006-08-20 22:00:00|5126.74|5126.74|5104.65|5104.65|5136.22|5136.22|5094.73|5094.73|0
1156197600000|2006-08-21 22:00:00|5126.19|5126.19|5128.33|5128.33|5131.18|5131.18|5072.73|5072.73|0
1156284000000|2006-08-22 22:00:00|5126.55|5126.55|5082.73|5082.73|5131.51|5131.51|5075.44|5075.44|0
1156370400000|2006-08-23 22:00:00|5085.44|5085.44|5112.85|5112.85|5128.96|5128.96|5062.94|5062.94|0
1156456800000|2006-08-24 22:00:00|5118.41|5118.41|5111.13|5111.13|5133.78|5133.78|5089.45|5089.45|0
1156716000000|2006-08-27 22:00:00|5104.38|5104.38|5148.52|5148.52|5154.27|5154.27|5083.01|5083.01|0
1156802400000|2006-08-28 22:00:00|5151.68|5151.68|5160.32|5160.32|5183.47|5183.47|5144.48|5144.48|0
1156888800000|2006-08-29 22:00:00|5176.97|5176.97|5182.79|5182.79|5196.91|5196.91|5162.71|5162.71|0
1156975200000|2006-08-30 22:00:00|5196.08|5196.08|5165.04|5165.04|5196.9|5196.9|5157.56|5157.56|0
1157061600000|2006-08-31 22:00:00|5181.98|5181.98|5183.45|5183.45|5206.23|5206.23|5170.01|5170.01|0
1157320800000|2006-09-03 22:00:00|5195.18|5195.18|5203.24|5203.24|5209.06|5209.06|5190.38|5190.38|0
1157407200000|2006-09-04 22:00:00|5201.96|5201.96|5172.85|5172.85|5202.44|5202.44|5147.33|5147.33|0
1157493600000|2006-09-05 22:00:00|5173.36|5173.36|5115.52|5115.52|5179.88|5179.88|5107.95|5107.95|0
1157580000000|2006-09-06 22:00:00|5090.24|5090.24|5060.09|5060.09|5090.27|5090.27|5043.76|5043.76|0
1157666400000|2006-09-07 22:00:00|5072.75|5072.75|5073.57|5073.57|5091.32|5091.32|5058.07|5058.07|0
1157925600000|2006-09-10 22:00:00|5042.88|5042.88|5058.31|5058.31|5058.31|5058.31|5018.18|5018.18|0
1158012000000|2006-09-11 22:00:00|5062.94|5062.94|5125.97|5125.97|5129.36|5129.36|5037.73|5037.73|0
1158098400000|2006-09-12 22:00:00|5142.98|5142.98|5137.93|5137.93|5152.89|5152.89|5113.22|5113.22|0
1158184800000|2006-09-13 22:00:00|5149.09|5149.09|5123.85|5123.85|5165.39|5165.39|5106.25|5106.25|0
1158271200000|2006-09-14 22:00:00|5131.02|5131.02|5144.88|5144.88|5163.06|5163.06|5112.88|5112.88|0
1158530400000|2006-09-17 22:00:00|5152.9|5152.9|5146.96|5146.96|5159.46|5159.46|5119.36|5119.36|0
1158616800000|2006-09-18 22:00:00|5148.68|5148.68|5115.99|5115.99|5151.78|5151.78|5091.94|5091.94|0
1158703200000|2006-09-19 22:00:00|5110.61|5110.61|5192.74|5192.74|5199.11|5199.11|5106.01|5106.01|0
1158789600000|2006-09-20 22:00:00|5190.28|5190.28|5208.32|5208.32|5222.83|5222.83|5175.18|5175.18|0
1158876000000|2006-09-21 22:00:00|5169.51|5169.51|5141.95|5141.95|5182.73|5182.73|5122.77|5122.77|0
1159135200000|2006-09-24 22:00:00|5156.44|5156.44|5146.49|5146.49|5183.89|5183.89|5126.39|5126.39|0
1159221600000|2006-09-25 22:00:00|5184.83|5184.83|5219.59|5219.59|5229.14|5229.14|5176.65|5176.65|0
1159308000000|2006-09-26 22:00:00|5240.98|5240.98|5243.1|5243.1|5252.75|5252.75|5208.89|5208.89|0
1159394400000|2006-09-27 22:00:00|5237.58|5237.58|5250.01|5250.01|5263.44|5263.44|5232.78|5232.78|0
1159480800000|2006-09-28 22:00:00|5258.84|5258.84|5250.01|5250.01|5285.34|5285.34|5246.98|5246.98|0
1159740000000|2006-10-01 22:00:00|5268.63|5268.63|5243.13|5243.13|5276.23|5276.23|5229.22|5229.22|0
1159826400000|2006-10-02 22:00:00|5223.75|5223.75|5219.79|5219.79|5230.51|5230.51|5196.07|5196.07|0
1159912800000|2006-10-03 22:00:00|5219.25|5219.25|5256.55|5256.55|5261.24|5261.24|5216.36|5216.36|0
1159999200000|2006-10-04 22:00:00|5298.06|5298.06|5288.53|5288.53|5300.18|5300.18|5278.04|5278.04|0
1160085600000|2006-10-05 22:00:00|5295|5295|5282.06|5282.06|5295|5295|5259.22|5259.22|0
1160344800000|2006-10-08 22:00:00|5261.87|5261.87|5284.74|5284.74|5291.32|5291.32|5261.77|5261.77|0
1160431200000|2006-10-09 22:00:00|5297.04|5297.04|5309.79|5309.79|5313.82|5313.82|5285.36|5285.36|0
1160517600000|2006-10-10 22:00:00|5297.88|5297.88|5313.19|5313.19|5313.72|5313.72|5271.56|5271.56|0
1160604000000|2006-10-11 22:00:00|5317.25|5317.25|5361.51|5361.51|5363.87|5363.87|5310.42|5310.42|0
1160690400000|2006-10-12 22:00:00|5368.8|5368.8|5353.23|5353.23|5372.81|5372.81|5344.69|5344.69|0
1160949600000|2006-10-15 22:00:00|5359|5359|5361.97|5361.97|5366.26|5366.26|5341.63|5341.63|0
1161036000000|2006-10-16 22:00:00|5347.89|5347.89|5302.99|5302.99|5353.67|5353.67|5298.88|5298.88|0
1161122400000|2006-10-17 22:00:00|5328.24|5328.24|5361.29|5361.29|5381.9|5381.9|5324.25|5324.25|0
1161208800000|2006-10-18 22:00:00|5337.6|5337.6|5359.74|5359.74|5377.74|5377.74|5329.68|5329.68|0
1161295200000|2006-10-19 22:00:00|5373.2|5373.2|5375.35|5375.35|5399.83|5399.83|5359.8|5359.8|0
1161554400000|2006-10-22 22:00:00|5391.78|5391.78|5411.81|5411.81|5420.23|5420.23|5361.38|5361.38|0
1161640800000|2006-10-23 22:00:00|5407.79|5407.79|5404.54|5404.54|5411.37|5411.37|5388.14|5388.14|0
1161727200000|2006-10-24 22:00:00|5398.17|5398.17|5422.28|5422.28|5427.1|5427.1|5395.72|5395.72|0
1161813600000|2006-10-25 22:00:00|5447.78|5447.78|5433.79|5433.79|5458.21|5458.21|5421.79|5421.79|0
1161900000000|2006-10-26 22:00:00|5436.62|5436.62|5396.03|5396.03|5448.67|5448.67|5373.26|5373.26|0
1162162800000|2006-10-29 23:00:00|5352.87|5352.87|5362.23|5362.23|5365.89|5365.89|5341.77|5341.77|0
1162249200000|2006-10-30 23:00:00|5349.95|5349.95|5348.73|5348.73|5372.35|5372.35|5337.11|5337.11|0
1162335600000|2006-10-31 23:00:00|5351.36|5351.36|5370.86|5370.86|5387.77|5387.77|5340.06|5340.06|0
1162422000000|2006-11-01 23:00:00|5345.66|5345.66|5310.07|5310.07|5354.92|5354.92|5290.27|5290.27|0
1162508400000|2006-11-02 23:00:00|5325.05|5325.05|5336.3|5336.3|5359.74|5359.74|5305.72|5305.72|0
1162767600000|2006-11-05 23:00:00|5351.46|5351.46|5402.36|5402.36|5402.36|5402.36|5347.4|5347.4|0
1162854000000|2006-11-06 23:00:00|5407.16|5407.16|5437.78|5437.78|5447.02|5447.02|5400.72|5400.72|0
1162940400000|2006-11-07 23:00:00|5411.05|5411.05|5437.16|5437.16|5441.91|5441.91|5403.38|5403.38|0
1163026800000|2006-11-08 23:00:00|5443.73|5443.73|5448.6|5448.6|5451.35|5451.35|5426.25|5426.25|0
1163113200000|2006-11-09 23:00:00|5430.96|5430.96|5447.5|5447.5|5454.6|5454.6|5418.98|5418.98|0
1163372400000|2006-11-12 23:00:00|5445.47|5445.47|5490.56|5490.56|5502.47|5502.47|5444.01|5444.01|0
1163458800000|2006-11-13 23:00:00|5498.8|5498.8|5476.28|5476.28|5500.72|5500.72|5459.89|5459.89|0
1163545200000|2006-11-14 23:00:00|5504.38|5504.38|5511.53|5511.53|5511.53|5511.53|5486.24|5486.24|0
1163631600000|2006-11-15 23:00:00|5500.68|5500.68|5505.72|5505.72|5518.43|5518.43|5490.87|5490.87|0
1163718000000|2006-11-16 23:00:00|5479.96|5479.96|5439.71|5439.71|5489.12|5489.12|5422.01|5422.01|0
1163977200000|2006-11-19 23:00:00|5414.31|5414.31|5454.74|5454.74|5466.83|5466.83|5394.05|5394.05|0
1164063600000|2006-11-20 23:00:00|5451.98|5451.98|5459.35|5459.35|5486.21|5486.21|5449.9|5449.9|0
1164150000000|2006-11-21 23:00:00|5481.21|5481.21|5452.49|5452.49|5494.34|5494.34|5439.25|5439.25|0
1164236400000|2006-11-22 23:00:00|5465.73|5465.73|5424.86|5424.86|5470.75|5470.75|5399.81|5399.81|0
1164322800000|2006-11-23 23:00:00|5407.23|5407.23|5389.46|5389.46|5416.36|5416.36|5349.67|5349.67|0
1164582000000|2006-11-26 23:00:00|5377.25|5377.25|5308.65|5308.65|5402.09|5402.09|5308.65|5308.65|0
1164668400000|2006-11-27 23:00:00|5304.5|5304.5|5306.24|5306.24|5321.11|5321.11|5272.47|5272.47|0
1164754800000|2006-11-28 23:00:00|5336.39|5336.39|5381.25|5381.25|5381.25|5381.25|5317.42|5317.42|0
1164841200000|2006-11-29 23:00:00|5388.38|5388.38|5327.64|5327.64|5398.96|5398.96|5325.26|5325.26|0
1164927600000|2006-11-30 23:00:00|5341.62|5341.62|5254.05|5254.05|5365.3|5365.3|5239.84|5239.84|0
1165186800000|2006-12-03 23:00:00|5268.24|5268.24|5296.08|5296.08|5299.12|5299.12|5246.38|5246.38|0
1165273200000|2006-12-04 23:00:00|5311.88|5311.88|5359.69|5359.69|5374.11|5374.11|5298.93|5298.93|0
1165359600000|2006-12-05 23:00:00|5362.64|5362.64|5350.62|5350.62|5376.15|5376.15|5325.05|5325.05|0
1165446000000|2006-12-06 23:00:00|5331.43|5331.43|5379.21|5379.21|5401.49|5401.49|5330.98|5330.98|0
1165532400000|2006-12-07 23:00:00|5354.76|5354.76|5384.16|5384.16|5387.7|5387.7|5329.49|5329.49|0
1165791600000|2006-12-10 23:00:00|5413.13|5413.13|5427.56|5427.56|5432.35|5432.35|5401.38|5401.38|0
1165878000000|2006-12-11 23:00:00|5429.36|5429.36|5426.82|5426.82|5432.57|5432.57|5406.55|5406.55|0
1165964400000|2006-12-12 23:00:00|5428.49|5428.49|5475.85|5475.85|5480.4|5480.4|5421.84|5421.84|0
1166050800000|2006-12-13 23:00:00|5496.13|5496.13|5509.58|5509.58|5516.5|5516.5|5490.31|5490.31|0
1166137200000|2006-12-14 23:00:00|5525.38|5525.38|5541.62|5541.62|5553.45|5553.45|5513.63|5513.63|0
1166396400000|2006-12-17 23:00:00|5533.08|5533.08|5530.32|5530.32|5545|5545|5526.83|5526.83|0
1166482800000|2006-12-18 23:00:00|5498.48|5498.48|5484.76|5484.76|5507.75|5507.75|5464.87|5464.87|0
1166569200000|2006-12-19 23:00:00|5512.31|5512.31|5514.42|5514.42|5524.98|5524.98|5507.87|5507.87|0
1166655600000|2006-12-20 23:00:00|5499.43|5499.43|5510.39|5510.39|5527.11|5527.11|5496.96|5496.96|0
1166742000000|2006-12-21 23:00:00|5496.54|5496.54|5453.94|5453.94|5503.2|5503.2|5453.11|5453.11|0
1167174000000|2006-12-26 23:00:00|5482.68|5482.68|5540.01|5540.01|5540.01|5540.01|5478.85|5478.85|0
1167260400000|2006-12-27 23:00:00|5546.74|5546.74|5533.36|5533.36|5549.47|5549.47|5520.77|5520.77|0
1167346800000|2006-12-28 23:00:00|5531.63|5531.63|5541.76|5541.76|5553.86|5553.86|5531.63|5531.63|0
1167692400000|2007-01-01 23:00:00|5575.76|5575.76|5617.71|5617.71|5621.65|5621.65|5575.63|5575.63|0
1167778800000|2007-01-02 23:00:00|5621|5621|5610.92|5610.92|5623.67|5623.67|5596.82|5596.82|0
1167865200000|2007-01-03 23:00:00|5573.73|5573.73|5574.56|5574.56|5585.54|5585.54|5547.17|5547.17|0
1167951600000|2007-01-04 23:00:00|5552.64|5552.64|5517.35|5517.35|5566.24|5566.24|5517.35|5517.35|0
1168210800000|2007-01-07 23:00:00|5532.57|5532.57|5518.59|5518.59|5555.67|5555.67|5509.06|5509.06|0
1168297200000|2007-01-08 23:00:00|5549.01|5549.01|5533.03|5533.03|5563.48|5563.48|5532.62|5532.62|0
1168383600000|2007-01-09 23:00:00|5505.36|5505.36|5501.95|5501.95|5524.11|5524.11|5473.47|5473.47|0
1168470000000|2007-01-10 23:00:00|5523.72|5523.72|5609.8|5609.8|5609.8|5609.8|5515.6|5515.6|0
1168556400000|2007-01-11 23:00:00|5597.02|5597.02|5617.62|5617.62|5619.93|5619.93|5589.03|5589.03|0
1168815600000|2007-01-14 23:00:00|5641.37|5641.37|5631.08|5631.08|5649.76|5649.76|5623.35|5623.35|0
1168902000000|2007-01-15 23:00:00|5637.27|5637.27|5591.54|5591.54|5645.2|5645.2|5588.77|5588.77|0
1168988400000|2007-01-16 23:00:00|5592.31|5592.31|5561.78|5561.78|5602.68|5602.68|5538.48|5538.48|0
1169074800000|2007-01-17 23:00:00|5584.75|5584.75|5555.04|5555.04|5609.34|5609.34|5539.82|5539.82|0
1169161200000|2007-01-18 23:00:00|5554.5|5554.5|5614.7|5614.7|5623.4|5623.4|5529.44|5529.44|0
1169420400000|2007-01-21 23:00:00|5630.41|5630.41|5579.78|5579.78|5639.7|5639.7|5576.56|5576.56|0
1169506800000|2007-01-22 23:00:00|5582.99|5582.99|5575.07|5575.07|5592.82|5592.82|5539.76|5539.76|0
1169593200000|2007-01-23 23:00:00|5595.96|5595.96|5638.08|5638.08|5646.14|5646.14|5593.36|5593.36|0
1169679600000|2007-01-24 23:00:00|5649.01|5649.01|5609.2|5609.2|5658.08|5658.08|5590.65|5590.65|0
1169766000000|2007-01-25 23:00:00|5577.31|5577.31|5582.3|5582.3|5611.84|5611.84|5547.68|5547.68|0
1170025200000|2007-01-28 23:00:00|5592.73|5592.73|5619.7|5619.7|5630.33|5630.33|5582.43|5582.43|0
1170111600000|2007-01-29 23:00:00|5610.89|5610.89|5645.59|5645.59|5653.88|5653.88|5603.23|5603.23|0
1170198000000|2007-01-30 23:00:00|5637.77|5637.77|5608.31|5608.31|5653.76|5653.76|5601.17|5601.17|0
1170284400000|2007-01-31 23:00:00|5664.09|5664.09|5662.25|5662.25|5689.44|5689.44|5657.23|5657.23|0
1170370800000|2007-02-01 23:00:00|5680.13|5680.13|5677.3|5677.3|5693.47|5693.47|5666.77|5666.77|0
1170630000000|2007-02-04 23:00:00|5671.23|5671.23|5681.11|5681.11|5691.83|5691.83|5659.36|5659.36|0
1170716400000|2007-02-05 23:00:00|5680.12|5680.12|5676.78|5676.78|5699.27|5699.27|5670.48|5670.48|0
1170802800000|2007-02-06 23:00:00|5687.27|5687.27|5703|5703|5710.57|5710.57|5681.89|5681.89|0
1170889200000|2007-02-07 23:00:00|5705.16|5705.16|5665.1|5665.1|5711.04|5711.04|5652.48|5652.48|0
1170975600000|2007-02-08 23:00:00|5699.18|5699.18|5692.45|5692.45|5710.31|5710.31|5688.94|5688.94|0
1171234800000|2007-02-11 23:00:00|5670.73|5670.73|5643.95|5643.95|5670.73|5670.73|5625.17|5625.17|0
1171321200000|2007-02-12 23:00:00|5656.48|5656.48|5682.69|5682.69|5682.69|5682.69|5651.27|5651.27|0
1171407600000|2007-02-13 23:00:00|5700.4|5700.4|5725.84|5725.84|5725.84|5725.84|5693.36|5693.36|0
1171494000000|2007-02-14 23:00:00|5724.54|5724.54|5720.88|5720.88|5729.16|5729.16|5703.67|5703.67|0
1171580400000|2007-02-15 23:00:00|5716.43|5716.43|5713.59|5713.59|5728.36|5728.36|5703.64|5703.64|0
1171839600000|2007-02-18 23:00:00|5723.05|5723.05|5739.9|5739.9|5758.33|5758.33|5717.37|5717.37|0
1171926000000|2007-02-19 23:00:00|5739.27|5739.27|5713.45|5713.45|5744.78|5744.78|5678.38|5678.38|0
1172012400000|2007-02-20 23:00:00|5732.8|5732.8|5694.56|5694.56|5736.24|5736.24|5677.59|5677.59|0
1172098800000|2007-02-21 23:00:00|5723.15|5723.15|5707.86|5707.86|5737.36|5737.36|5700.78|5700.78|0
1172185200000|2007-02-22 23:00:00|5723.79|5723.79|5716.38|5716.38|5727.6|5727.6|5688.83|5688.83|0
1172444400000|2007-02-25 23:00:00|5732.28|5732.28|5762.54|5762.54|5771.69|5771.69|5728.07|5728.07|0
1172530800000|2007-02-26 23:00:00|5719.04|5719.04|5588.39|5588.39|5719.45|5719.45|5581.06|5581.06|0
1172617200000|2007-02-27 23:00:00|5475.89|5475.89|5516.32|5516.32|5556.85|5556.85|5458.65|5458.65|0
1172703600000|2007-02-28 23:00:00|5502.09|5502.09|5458.4|5458.4|5555.37|5555.37|5355.75|5355.75|0
1172790000000|2007-03-01 23:00:00|5480.27|5480.27|5424.7|5424.7|5499.22|5499.22|5391.1|5391.1|0
1173049200000|2007-03-04 23:00:00|5325.14|5325.14|5385.03|5385.03|5404.14|5404.14|5303.29|5303.29|0
1173135600000|2007-03-05 23:00:00|5431.15|5431.15|5437.13|5437.13|5443.95|5443.95|5399.12|5399.12|0
1173222000000|2007-03-06 23:00:00|5458.3|5458.3|5455.07|5455.07|5469.01|5469.01|5430.7|5430.7|0
1173308400000|2007-03-07 23:00:00|5493.7|5493.7|5524.26|5524.26|5529.31|5529.31|5481.55|5481.55|0
1173394800000|2007-03-08 23:00:00|5515.92|5515.92|5537.84|5537.84|5549.3|5549.3|5473.32|5473.32|0
1173654000000|2007-03-11 23:00:00|5553.82|5553.82|5496.07|5496.07|5565.42|5565.42|5478.52|5478.52|0
1173740400000|2007-03-12 23:00:00|5498.58|5498.58|5432.94|5432.94|5508.56|5508.56|5432.51|5432.51|0
1173826800000|2007-03-13 23:00:00|5346.74|5346.74|5296.22|5296.22|5366.71|5366.71|5295.58|5295.58|0
1173913200000|2007-03-14 23:00:00|5376.36|5376.36|5389.85|5389.85|5389.85|5389.85|5320.37|5320.37|0
1173999600000|2007-03-15 23:00:00|5380.13|5380.13|5382.16|5382.16|5420.62|5420.62|5346.73|5346.73|0
1174258800000|2007-03-18 23:00:00|5435.37|5435.37|5458.95|5458.95|5459.4|5459.4|5411.54|5411.54|0
1174345200000|2007-03-19 23:00:00|5459.67|5459.67|5503.27|5503.27|5504.84|5504.84|5426.43|5426.43|0
1174431600000|2007-03-20 23:00:00|5499.05|5499.05|5502.18|5502.18|5518.12|5518.12|5490.58|5490.58|0
1174518000000|2007-03-21 23:00:00|5577.72|5577.72|5598.37|5598.37|5610.43|5610.43|5560.5|5560.5|0
1174604400000|2007-03-22 23:00:00|5589.8|5589.8|5634.75|5634.75|5642.19|5642.19|5576.82|5576.82|0
1174860000000|2007-03-25 22:00:00|5638.48|5638.48|5576.3|5576.3|5638.63|5638.63|5546.28|5546.28|0
1174946400000|2007-03-26 22:00:00|5609.66|5609.66|5587.06|5587.06|5617.97|5617.97|5572.01|5572.01|0
1175032800000|2007-03-27 22:00:00|5563.5|5563.5|5552.69|5552.69|5574.91|5574.91|5530.79|5530.79|0
1175119200000|2007-03-28 22:00:00|5579.99|5579.99|5631.53|5631.53|5633.42|5633.42|5578.84|5578.84|0
1175205600000|2007-03-29 22:00:00|5630.17|5630.17|5634.16|5634.16|5674.26|5674.26|5609.02|5609.02|0
1175464800000|2007-04-01 22:00:00|5623.4|5623.4|5645.56|5645.56|5648.18|5648.18|5609.28|5609.28|0
1175551200000|2007-04-02 22:00:00|5681.65|5681.65|5711.91|5711.91|5713.53|5713.53|5669.28|5669.28|0
1175637600000|2007-04-03 22:00:00|5730.28|5730.28|5739.01|5739.01|5739.01|5739.01|5707.39|5707.39|0
1175724000000|2007-04-04 22:00:00|5731.7|5731.7|5741.38|5741.38|5751.33|5751.33|5721|5721|0
1176156000000|2007-04-09 22:00:00|5750.47|5750.47|5766.27|5766.27|5774.97|5774.97|5725.93|5725.93|0
1176242400000|2007-04-10 22:00:00|5757.94|5757.94|5751.92|5751.92|5798.21|5798.21|5741.27|5741.27|0
1176328800000|2007-04-11 22:00:00|5744.42|5744.42|5748.94|5748.94|5759.27|5759.27|5701.35|5701.35|0
1176415200000|2007-04-12 22:00:00|5762.06|5762.06|5789.34|5789.34|5794.62|5794.62|5748.74|5748.74|0
1176674400000|2007-04-15 22:00:00|5815.36|5815.36|5861.97|5861.97|5861.97|5861.97|5806.52|5806.52|0
1176760800000|2007-04-16 22:00:00|5844.49|5844.49|5858.14|5858.14|5871.86|5871.86|5820.74|5820.74|0
1176847200000|2007-04-17 22:00:00|5849.2|5849.2|5835.95|5835.95|5859.17|5859.17|5813.46|5813.46|0
1176933600000|2007-04-18 22:00:00|5775.56|5775.56|5829.04|5829.04|5834.25|5834.25|5745.03|5745.03|0
1177020000000|2007-04-19 22:00:00|5856.5|5856.5|5938.9|5938.9|5957.8|5957.8|5855.26|5855.26|0
1177279200000|2007-04-22 22:00:00|5937.15|5937.15|5917.32|5917.32|5958.47|5958.47|5904.56|5904.56|0
1177365600000|2007-04-23 22:00:00|5911.65|5911.65|5886.03|5886.03|5923.61|5923.61|5860.69|5860.69|0
1177452000000|2007-04-24 22:00:00|5902.54|5902.54|5947.33|5947.33|5962.39|5962.39|5902.54|5902.54|0
1177538400000|2007-04-25 22:00:00|5979.96|5979.96|5944.44|5944.44|5981.55|5981.55|5930.91|5930.91|0
1177624800000|2007-04-26 22:00:00|5940.76|5940.76|5930.77|5930.77|5950.99|5950.99|5908.38|5908.38|0
1177884000000|2007-04-29 22:00:00|5913.03|5913.03|5960.04|5960.04|5976.34|5976.34|5913.03|5913.03|0
1178056800000|2007-05-01 22:00:00|5985.2|5985.2|5990.13|5990.13|6001.17|6001.17|5958.98|5958.98|0
1178143200000|2007-05-02 22:00:00|6018.59|6018.59|6004.28|6004.28|6019.7|6019.7|5969.71|5969.71|0
1178229600000|2007-05-03 22:00:00|6012.55|6012.55|6068.83|6068.83|6075.58|6075.58|5999.79|5999.79|0
1178488800000|2007-05-06 22:00:00|6079.86|6079.86|6071.48|6071.48|6081.78|6081.78|6058.92|6058.92|0
1178575200000|2007-05-07 22:00:00|6057.59|6057.59|6034.25|6034.25|6064.2|6064.2|6015.99|6015.99|0
1178661600000|2007-05-08 22:00:00|6070.18|6070.18|6051.63|6051.63|6078.28|6078.28|6020.69|6020.69|0
1178748000000|2007-05-09 22:00:00|6044.67|6044.67|6012.76|6012.76|6058.1|6058.1|6006.99|6006.99|0
1178834400000|2007-05-10 22:00:00|5956|5956|6050.63|6050.63|6051.19|6051.19|5927.51|5927.51|0
1179093600000|2007-05-13 22:00:00|6070.3|6070.3|6026.42|6026.42|6070.3|6070.3|6016.96|6016.96|0
1179180000000|2007-05-14 22:00:00|6001.75|6001.75|6049.76|6049.76|6057.71|6057.71|5987.49|5987.49|0
1179266400000|2007-05-15 22:00:00|6039.55|6039.55|6017.91|6017.91|6053.02|6053.02|6012.84|6012.84|0
1179352800000|2007-05-16 22:00:00|6044.15|6044.15|6027|6027|6048.97|6048.97|6010.76|6010.76|0
1179439200000|2007-05-17 22:00:00|6018.23|6018.23|6101.14|6101.14|6111.72|6111.72|6016.12|6016.12|0
1179698400000|2007-05-20 22:00:00|6091.59|6091.59|6089.91|6089.91|6110.31|6110.31|6062.33|6062.33|0
1179784800000|2007-05-21 22:00:00|6093.64|6093.64|6089.72|6089.72|6106.98|6106.98|6076.87|6076.87|0
1179871200000|2007-05-22 22:00:00|6093.61|6093.61|6120.2|6120.2|6121.87|6121.87|6093.32|6093.32|0
1179957600000|2007-05-23 22:00:00|6069.95|6069.95|6048.31|6048.31|6110.36|6110.36|6039.32|6039.32|0
1180044000000|2007-05-24 22:00:00|6019.68|6019.68|6057.49|6057.49|6073.37|6073.37|6011.49|6011.49|0
1180303200000|2007-05-27 22:00:00|6065.25|6065.25|6071.47|6071.47|6073.99|6073.99|6051.17|6051.17|0
1180389600000|2007-05-28 22:00:00|6079.67|6079.67|6056.39|6056.39|6079.67|6079.67|6044.51|6044.51|0
1180476000000|2007-05-29 22:00:00|6015.75|6015.75|6042.15|6042.15|6046.11|6046.11|5986.26|5986.26|0
1180562400000|2007-05-30 22:00:00|6086.86|6086.86|6104|6104|6119.33|6119.33|6066.98|6066.98|0
1180648800000|2007-05-31 22:00:00|6113.18|6113.18|6168.15|6168.15|6168.15|6168.15|6105.61|6105.61|0
1180908000000|2007-06-03 22:00:00|6157.33|6157.33|6125.81|6125.81|6163.9|6163.9|6112.29|6112.29|0
1180994400000|2007-06-04 22:00:00|6140.06|6140.06|6078.54|6078.54|6142.37|6142.37|6076.59|6076.59|0
1181080800000|2007-06-05 22:00:00|6072.64|6072.64|5977.87|5977.87|6080.7|6080.7|5971.42|5971.42|0
1181167200000|2007-06-06 22:00:00|5982.54|5982.54|5890.49|5890.49|5999.81|5999.81|5879.05|5879.05|0
1181253600000|2007-06-07 22:00:00|5876.65|5876.65|5883.29|5883.29|5917.84|5917.84|5837.14|5837.14|0
1181512800000|2007-06-10 22:00:00|5939.34|5939.34|5940.09|5940.09|5948.02|5948.02|5915.06|5915.06|0
1181599200000|2007-06-11 22:00:00|5928.81|5928.81|5898.16|5898.16|5944.59|5944.59|5882.44|5882.44|0
1181685600000|2007-06-12 22:00:00|5878.84|5878.84|5934.27|5934.27|5951.12|5951.12|5851.48|5851.48|0
1181772000000|2007-06-13 22:00:00|5974.59|5974.59|6047.23|6047.23|6047.23|6047.23|5971.06|5971.06|0
1181858400000|2007-06-14 22:00:00|6063.52|6063.52|6105.28|6105.28|6122.31|6122.31|6056.68|6056.68|0
1182117600000|2007-06-17 22:00:00|6117.52|6117.52|6087.15|6087.15|6118.82|6118.82|6065.08|6065.08|0
1182204000000|2007-06-18 22:00:00|6091.92|6091.92|6071.67|6071.67|6106.89|6106.89|6058.36|6058.36|0
1182290400000|2007-06-19 22:00:00|6095.26|6095.26|6093.29|6093.29|6132.14|6132.14|6090.27|6090.27|0
1182376800000|2007-06-20 22:00:00|6043.18|6043.18|6029.79|6029.79|6063.4|6063.4|5995.37|5995.37|0
1182463200000|2007-06-21 22:00:00|6040.51|6040.51|6023.25|6023.25|6055.32|6055.32|6009.1|6009.1|0
1182722400000|2007-06-24 22:00:00|5971.96|5971.96|6002.85|6002.85|6010.3|6010.3|5943.24|5943.24|0
1182808800000|2007-06-25 22:00:00|5962.65|5962.65|5953.36|5953.36|5990.01|5990.01|5939.23|5939.23|0
1182895200000|2007-06-26 22:00:00|5921.46|5921.46|5941.67|5941.67|5948.12|5948.12|5897.8|5897.8|0
1182981600000|2007-06-27 22:00:00|5995.87|5995.87|6006.31|6006.31|6006.31|6006.31|5976.23|5976.23|0
1183068000000|2007-06-28 22:00:00|6031.74|6031.74|6054.93|6054.93|6054.93|6054.93|5976.95|5976.95|0
1183327200000|2007-07-01 22:00:00|6021.1|6021.1|6026.95|6026.95|6040.33|6040.33|6011.38|6011.38|0
1183413600000|2007-07-02 22:00:00|6074.12|6074.12|6069.84|6069.84|6083.99|6083.99|6065.11|6065.11|0
1183500000000|2007-07-03 22:00:00|6080.86|6080.86|6098.08|6098.08|6104.57|6104.57|6079.54|6079.54|0
1183586400000|2007-07-04 22:00:00|6113.23|6113.23|6059.53|6059.53|6115.09|6115.09|6051.92|6051.92|0
1183672800000|2007-07-05 22:00:00|6061.2|6061.2|6102.69|6102.69|6106.57|6106.57|6059.6|6059.6|0
1183932000000|2007-07-08 22:00:00|6118.63|6118.63|6104.66|6104.66|6133.12|6133.12|6097.78|6097.78|0
1184018400000|2007-07-09 22:00:00|6104.13|6104.13|6019.22|6019.22|6126.24|6126.24|6000.9|6000.9|0
1184104800000|2007-07-10 22:00:00|5969.91|5969.91|6001.09|6001.09|6010.25|6010.25|5936.9|5936.9|0
1184191200000|2007-07-11 22:00:00|6026.89|6026.89|6103.05|6103.05|6103.05|6103.05|5989.44|5989.44|0
1184277600000|2007-07-12 22:00:00|6156.16|6156.16|6117.96|6117.96|6156.16|6156.16|6105.21|6105.21|0
1184536800000|2007-07-15 22:00:00|6131.74|6131.74|6125.6|6125.6|6132.29|6132.29|6101.55|6101.55|0
1184623200000|2007-07-16 22:00:00|6106.61|6106.61|6099.21|6099.21|6114.42|6114.42|6061.78|6061.78|0
1184709600000|2007-07-17 22:00:00|6040.65|6040.65|5995.97|5995.97|6062.14|6062.14|5995.97|5995.97|0
1184796000000|2007-07-18 22:00:00|6047.48|6047.48|6065.5|6065.5|6080.48|6080.48|6027.19|6027.19|0
1184882400000|2007-07-19 22:00:00|6050.45|6050.45|5957.16|5957.16|6076.26|6076.26|5952.22|5952.22|0
1185141600000|2007-07-22 22:00:00|5936.28|5936.28|6009.16|6009.16|6009.16|6009.16|5929.75|5929.75|0
1185228000000|2007-07-23 22:00:00|5991.84|5991.84|5907.47|5907.47|6006.52|6006.52|5897.94|5897.94|0
1185314400000|2007-07-24 22:00:00|5885.67|5885.67|5837.11|5837.11|5907.71|5907.71|5804.17|5804.17|0
1185400800000|2007-07-25 22:00:00|5864|5864|5675.05|5675.05|5867.51|5867.51|5675.05|5675.05|0
1185487200000|2007-07-26 22:00:00|5626.92|5626.92|5643.96|5643.96|5721.83|5721.83|5608.28|5608.28|0
1185746400000|2007-07-29 22:00:00|5649.05|5649.05|5646.36|5646.36|5684.57|5684.57|5612.36|5612.36|0
1185832800000|2007-07-30 22:00:00|5701.52|5701.52|5751.08|5751.08|5754|5754|5691.21|5691.21|0
1185919200000|2007-07-31 22:00:00|5622.11|5622.11|5654.3|5654.3|5701.21|5701.21|5561.87|5561.87|0
1186005600000|2007-08-01 22:00:00|5704.34|5704.34|5682.07|5682.07|5720.17|5720.17|5661.09|5661.09|0
1186092000000|2007-08-02 22:00:00|5704.56|5704.56|5597.89|5597.89|5704.56|5704.56|5583.83|5583.83|0
1186351200000|2007-08-05 22:00:00|5532.59|5532.59|5532.99|5532.99|5573.22|5573.22|5516.65|5516.65|0
1186437600000|2007-08-06 22:00:00|5610.63|5610.63|5620.4|5620.4|5627.28|5627.28|5579.19|5579.19|0
1186524000000|2007-08-07 22:00:00|5671.33|5671.33|5749.29|5749.29|5766.56|5766.56|5652.52|5652.52|0
1186610400000|2007-08-08 22:00:00|5742.05|5742.05|5624.78|5624.78|5742.05|5742.05|5562.94|5562.94|0
1186696800000|2007-08-09 22:00:00|5518.21|5518.21|5448.63|5448.63|5558.94|5558.94|5434.93|5434.93|0
1186956000000|2007-08-12 22:00:00|5512.93|5512.93|5569.28|5569.28|5576.89|5576.89|5495.22|5495.22|0
1187042400000|2007-08-13 22:00:00|5513.06|5513.06|5478.66|5478.66|5574.37|5574.37|5463.39|5463.39|0
1187128800000|2007-08-14 22:00:00|5407.99|5407.99|5442.72|5442.72|5454.65|5454.65|5378.41|5378.41|0
1187215200000|2007-08-15 22:00:00|5338.74|5338.74|5265.47|5265.47|5344.17|5344.17|5263.15|5263.15|0
1187301600000|2007-08-16 22:00:00|5256.86|5256.86|5363.63|5363.63|5450.35|5450.35|5217.7|5217.7|0
1187560800000|2007-08-19 22:00:00|5428.67|5428.67|5399.38|5399.38|5447.61|5447.61|5390.06|5390.06|0
1187647200000|2007-08-20 22:00:00|5413.03|5413.03|5418.78|5418.78|5445.5|5445.5|5345.08|5345.08|0
1187733600000|2007-08-21 22:00:00|5451.1|5451.1|5518.17|5518.17|5531.86|5531.86|5448.52|5448.52|0
1187820000000|2007-08-22 22:00:00|5575.98|5575.98|5523.33|5523.33|5596.16|5596.16|5523.33|5523.33|0
1187906400000|2007-08-23 22:00:00|5491.2|5491.2|5569.38|5569.38|5578.88|5578.88|5491.2|5491.2|0
1188165600000|2007-08-26 22:00:00|5598.73|5598.73|5590.54|5590.54|5617.79|5617.79|5584.84|5584.84|0
1188252000000|2007-08-27 22:00:00|5579.82|5579.82|5474.17|5474.17|5579.82|5579.82|5462.27|5462.27|0
1188338400000|2007-08-28 22:00:00|5441.52|5441.52|5520.02|5520.02|5520.02|5520.02|5425.9|5425.9|0
1188424800000|2007-08-29 22:00:00|5584.01|5584.01|5592.53|5592.53|5605.98|5605.98|5521.1|5521.1|0
1188511200000|2007-08-30 22:00:00|5634.07|5634.07|5662.7|5662.7|5686.47|5686.47|5618.85|5618.85|0
1188770400000|2007-09-02 22:00:00|5683.1|5683.1|5651.27|5651.27|5683.1|5683.1|5639.55|5639.55|0
1188856800000|2007-09-03 22:00:00|5636.15|5636.15|5672.72|5672.72|5679.95|5679.95|5602.89|5602.89|0
1188943200000|2007-09-04 22:00:00|5655.28|5655.28|5551.55|5551.55|5666.89|5666.89|5548.69|5548.69|0
1189029600000|2007-09-05 22:00:00|5585.54|5585.54|5576.62|5576.62|5596.43|5596.43|5503.12|5503.12|0
1189116000000|2007-09-06 22:00:00|5567.61|5567.61|5430.1|5430.1|5595.63|5595.63|5417.26|5417.26|0
1189375200000|2007-09-09 22:00:00|5432.08|5432.08|5386.43|5386.43|5459.34|5459.34|5378.04|5378.04|0
1189461600000|2007-09-10 22:00:00|5442.1|5442.1|5478.94|5478.94|5491.8|5491.8|5424.06|5424.06|0
1189548000000|2007-09-11 22:00:00|5480.98|5480.98|5508.01|5508.01|5519.44|5519.44|5462.56|5462.56|0
1189634400000|2007-09-12 22:00:00|5489.42|5489.42|5565.97|5565.97|5574.62|5574.62|5472.2|5472.2|0
1189720800000|2007-09-13 22:00:00|5540.36|5540.36|5538.92|5538.92|5554.95|5554.95|5487.27|5487.27|0
1189980000000|2007-09-16 22:00:00|5523.88|5523.88|5439.37|5439.37|5523.88|5523.88|5431.46|5431.46|0
1190066400000|2007-09-17 22:00:00|5418.95|5418.95|5549.35|5549.35|5557.34|5557.34|5417.01|5417.01|0
1190152800000|2007-09-18 22:00:00|5683.27|5683.27|5730.82|5730.82|5744.74|5744.74|5653.51|5653.51|0
1190239200000|2007-09-19 22:00:00|5686.08|5686.08|5688.76|5688.76|5710.84|5710.84|5670.52|5670.52|0
1190325600000|2007-09-20 22:00:00|5668.02|5668.02|5700.65|5700.65|5724.99|5724.99|5665.44|5665.44|0
1190584800000|2007-09-23 22:00:00|5686.47|5686.47|5692.49|5692.49|5711.8|5711.8|5673.07|5673.07|0
1190671200000|2007-09-24 22:00:00|5663.18|5663.18|5641.59|5641.59|5673.96|5673.96|5608.69|5608.69|0
1190757600000|2007-09-25 22:00:00|5659.45|5659.45|5690.77|5690.77|5715.31|5715.31|5659.45|5659.45|0
1190844000000|2007-09-26 22:00:00|5740.8|5740.8|5733.37|5733.37|5752.89|5752.89|5717.49|5717.49|0
1190930400000|2007-09-27 22:00:00|5728.95|5728.95|5715.69|5715.69|5734.12|5734.12|5679.03|5679.03|0
1191189600000|2007-09-30 22:00:00|5670.79|5670.79|5773.26|5773.26|5780.79|5780.79|5660.76|5660.76|0
1191276000000|2007-10-01 22:00:00|5811.26|5811.26|5799.27|5799.27|5823.5|5823.5|5793.19|5793.19|0
1191362400000|2007-10-02 22:00:00|5798.24|5798.24|5806.18|5806.18|5809.5|5809.5|5779.45|5779.45|0
1191448800000|2007-10-03 22:00:00|5783.3|5783.3|5804.39|5804.39|5825.94|5825.94|5776.18|5776.18|0
1191535200000|2007-10-04 22:00:00|5810.81|5810.81|5843.24|5843.24|5854.81|5854.81|5793.68|5793.68|0
1191794400000|2007-10-07 22:00:00|5852.32|5852.32|5829.4|5829.4|5852.32|5852.32|5824.07|5824.07|0
1191880800000|2007-10-08 22:00:00|5819.83|5819.83|5861.93|5861.93|5863.95|5863.95|5805.67|5805.67|0
1191967200000|2007-10-09 22:00:00|5863.88|5863.88|5838.49|5838.49|5874.96|5874.96|5808.48|5808.48|0
1192053600000|2007-10-10 22:00:00|5835.78|5835.78|5862.83|5862.83|5882.07|5882.07|5835.78|5835.78|0
1192140000000|2007-10-11 22:00:00|5816.67|5816.67|5843.95|5843.95|5843.95|5843.95|5779.04|5779.04|0
1192399200000|2007-10-14 22:00:00|5842.88|5842.88|5807.44|5807.44|5867.95|5867.95|5795.67|5795.67|0
1192485600000|2007-10-15 22:00:00|5779.83|5779.83|5774.36|5774.36|5789.67|5789.67|5739.86|5739.86|0
1192572000000|2007-10-16 22:00:00|5776.27|5776.27|5818.8|5818.8|5843.76|5843.76|5759.98|5759.98|0
1192658400000|2007-10-17 22:00:00|5830.48|5830.48|5767.24|5767.24|5838.97|5838.97|5740.81|5740.81|0
1192744800000|2007-10-18 22:00:00|5751.54|5751.54|5740.48|5740.48|5780.5|5780.5|5728.36|5728.36|0
1193004000000|2007-10-21 22:00:00|5635.7|5635.7|5661.27|5661.27|5669.16|5669.16|5630.8|5630.8|0
1193090400000|2007-10-22 22:00:00|5694.33|5694.33|5705.05|5705.05|5728.85|5728.85|5686.22|5686.22|0
1193176800000|2007-10-23 22:00:00|5711.74|5711.74|5674.67|5674.67|5733.87|5733.87|5654.1|5654.1|0
1193263200000|2007-10-24 22:00:00|5722.09|5722.09|5760.3|5760.3|5767.11|5767.11|5710.05|5710.05|0
1193349600000|2007-10-25 22:00:00|5776.26|5776.26|5794.87|5794.87|5805.03|5805.03|5744.93|5744.93|0
1193612400000|2007-10-28 23:00:00|5845.85|5845.85|5836.19|5836.19|5850.81|5850.81|5822.44|5822.44|0
1193698800000|2007-10-29 23:00:00|5821.2|5821.2|5803.93|5803.93|5822.99|5822.99|5795.18|5795.18|0
1193785200000|2007-10-30 23:00:00|5804.44|5804.44|5847.95|5847.95|5847.95|5847.95|5793.84|5793.84|0
1193871600000|2007-10-31 23:00:00|5851.76|5851.76|5730.92|5730.92|5855.35|5855.35|5704.81|5704.81|0
1193958000000|2007-11-01 23:00:00|5684.91|5684.91|5720.42|5720.42|5726.12|5726.12|5668.67|5668.67|0
1194217200000|2007-11-04 23:00:00|5676.76|5676.76|5684.62|5684.62|5697.71|5697.71|5660.14|5660.14|0
1194303600000|2007-11-05 23:00:00|5702.39|5702.39|5709.42|5709.42|5728.7|5728.7|5683.98|5683.98|0
1194390000000|2007-11-06 23:00:00|5737.63|5737.63|5683.22|5683.22|5759.53|5759.53|5646.12|5646.12|0
1194476400000|2007-11-07 23:00:00|5602.34|5602.34|5631.63|5631.63|5675.03|5675.03|5589.5|5589.5|0
1194562800000|2007-11-08 23:00:00|5641.23|5641.23|5524.18|5524.18|5661.41|5661.41|5493.6|5493.6|0
1194822000000|2007-11-11 23:00:00|5488.98|5488.98|5535.56|5535.56|5540.34|5540.34|5483.71|5483.71|0
1194908400000|2007-11-12 23:00:00|5508.51|5508.51|5538.91|5538.91|5554.12|5554.12|5486.29|5486.29|0
1194994800000|2007-11-13 23:00:00|5625.56|5625.56|5613.6|5613.6|5638.82|5638.82|5591.04|5591.04|0
1195081200000|2007-11-14 23:00:00|5598.13|5598.13|5561.13|5561.13|5610.98|5610.98|5526.27|5526.27|0
1195167600000|2007-11-15 23:00:00|5519.05|5519.05|5523.63|5523.63|5551.82|5551.82|5497.09|5497.09|0
1195426800000|2007-11-18 23:00:00|5519.97|5519.97|5432.57|5432.57|5564.65|5564.65|5428.96|5428.96|0
1195513200000|2007-11-19 23:00:00|5460.35|5460.35|5506.68|5506.68|5516.66|5516.66|5412.93|5412.93|0
1195599600000|2007-11-20 23:00:00|5428.22|5428.22|5381.3|5381.3|5442.55|5442.55|5358.76|5358.76|0
1195686000000|2007-11-21 23:00:00|5402.79|5402.79|5416.1|5416.1|5433.46|5433.46|5364.25|5364.25|0
1195772400000|2007-11-22 23:00:00|5406.46|5406.46|5521.17|5521.17|5529.8|5529.8|5406.46|5406.46|0
1196031600000|2007-11-25 23:00:00|5558.06|5558.06|5458.39|5458.39|5568.01|5568.01|5450.37|5450.37|0
1196118000000|2007-11-26 23:00:00|5421.71|5421.71|5434.17|5434.17|5467.43|5467.43|5383.67|5383.67|0
1196204400000|2007-11-27 23:00:00|5461.92|5461.92|5561.21|5561.21|5578.08|5578.08|5406.99|5406.99|0
1196290800000|2007-11-28 23:00:00|5596.69|5596.69|5598.11|5598.11|5615|5615|5550|5550|0
1196377200000|2007-11-29 23:00:00|5602.58|5602.58|5670.57|5670.57|5685.53|5685.53|5597.22|5597.22|0
1196636400000|2007-12-02 23:00:00|5654.1|5654.1|5629.46|5629.46|5680.48|5680.48|5620.19|5620.19|0
1196722800000|2007-12-03 23:00:00|5619.63|5619.63|5547.21|5547.21|5621.87|5621.87|5538.32|5538.32|0
1196809200000|2007-12-04 23:00:00|5585.73|5585.73|5659.07|5659.07|5663.22|5663.22|5577.27|5577.27|0
1196895600000|2007-12-05 23:00:00|5681.71|5681.71|5673.76|5673.76|5724.51|5724.51|5627.68|5627.68|0
1196982000000|2007-12-06 23:00:00|5700.46|5700.46|5718.75|5718.75|5744.76|5744.76|5700.46|5700.46|0
1197241200000|2007-12-09 23:00:00|5683.6|5683.6|5750.92|5750.92|5771.44|5771.44|5681.36|5681.36|0
1197327600000|2007-12-10 23:00:00|5765.27|5765.27|5724.76|5724.76|5768.22|5768.22|5702.53|5702.53|0
1197414000000|2007-12-11 23:00:00|5650.42|5650.42|5743.32|5743.32|5795.22|5795.22|5625.01|5625.01|0
1197500400000|2007-12-12 23:00:00|5677.16|5677.16|5590.91|5590.91|5677.2|5677.2|5582.11|5582.11|0
1197586800000|2007-12-13 23:00:00|5624.95|5624.95|5605.36|5605.36|5631.54|5631.54|5560.59|5560.59|0
1197846000000|2007-12-16 23:00:00|5532.67|5532.67|5514.88|5514.88|5541.56|5541.56|5499.57|5499.57|0
1197932400000|2007-12-17 23:00:00|5498.62|5498.62|5509.37|5509.37|5581.18|5581.18|5498.62|5498.62|0
1198018800000|2007-12-18 23:00:00|5516.78|5516.78|5497.42|5497.42|5547.76|5547.76|5465.98|5465.98|0
1198105200000|2007-12-19 23:00:00|5520.96|5520.96|5511.45|5511.45|5549.52|5549.52|5493.75|5493.75|0
1198191600000|2007-12-20 23:00:00|5577.1|5577.1|5602.77|5602.77|5622.61|5622.61|5562.68|5562.68|0
1198450800000|2007-12-23 23:00:00|5619.86|5619.86|5614.28|5614.28|5621.8|5621.8|5603.4|5603.4|0
1198710000000|2007-12-26 23:00:00|5626.13|5626.13|5627.48|5627.48|5656.14|5656.14|5617.66|5617.66|0
1198796400000|2007-12-27 23:00:00|5595.19|5595.19|5627.25|5627.25|5640|5640|5593.92|5593.92|0
1199055600000|2007-12-30 23:00:00|5621.12|5621.12|5614.08|5614.08|5621.83|5621.83|5600.62|5600.62|0
1199228400000|2008-01-01 23:00:00|5609.98|5609.98|5550.36|5550.36|5665.94|5665.94|5530.43|5530.43|0
1199314800000|2008-01-02 23:00:00|5538.2|5538.2|5546.08|5546.08|5559.05|5559.05|5515.61|5515.61|0
1199401200000|2008-01-03 23:00:00|5543.69|5543.69|5446.79|5446.79|5567.09|5567.09|5417.53|5417.53|0
1199660400000|2008-01-06 23:00:00|5432|5432|5452.83|5452.83|5475.25|5475.25|5429.32|5429.32|0
1199746800000|2008-01-07 23:00:00|5476.51|5476.51|5495.67|5495.67|5533.93|5533.93|5471.14|5471.14|0
1199833200000|2008-01-08 23:00:00|5459.4|5459.4|5435.42|5435.42|5463.07|5463.07|5420.06|5420.06|0
1199919600000|2008-01-09 23:00:00|5468.54|5468.54|5400.43|5400.43|5471.82|5471.82|5394.52|5394.52|0
1200006000000|2008-01-10 23:00:00|5398.49|5398.49|5371.41|5371.41|5410.91|5410.91|5349.25|5349.25|0
1200265200000|2008-01-13 23:00:00|5345.83|5345.83|5403.51|5403.51|5421.22|5421.22|5343.25|5343.25|0
1200351600000|2008-01-14 23:00:00|5390.37|5390.37|5250.82|5250.82|5394.14|5394.14|5250.09|5250.09|0
1200438000000|2008-01-15 23:00:00|5216.22|5216.22|5225.39|5225.39|5289.05|5289.05|5177.68|5177.68|0
1200524400000|2008-01-16 23:00:00|5278.29|5278.29|5157.09|5157.09|5278.5|5278.5|5150.24|5150.24|0
1200610800000|2008-01-17 23:00:00|5159.56|5159.56|5092.4|5092.4|5231.56|5231.56|5081.23|5081.23|0
1200870000000|2008-01-20 23:00:00|5006.48|5006.48|4744.45|4744.45|5012.53|5012.53|4726.76|4726.76|0
1200956400000|2008-01-21 23:00:00|4544.79|4544.79|4842.54|4842.54|4903.99|4903.99|4505.14|4505.14|0
1201042800000|2008-01-22 23:00:00|4950|4950|4636.76|4636.76|4950|4950|4591.24|4591.24|0
1201129200000|2008-01-23 23:00:00|4816.99|4816.99|4915.29|4915.29|4916.98|4916.98|4773.53|4773.53|0
1201215600000|2008-01-24 23:00:00|5001.57|5001.57|4878.12|4878.12|5001.57|5001.57|4855.43|4855.43|0
1201474800000|2008-01-27 23:00:00|4791.5|4791.5|4848.3|4848.3|4854.34|4854.34|4755.98|4755.98|0
1201561200000|2008-01-28 23:00:00|4893.38|4893.38|4941.45|4941.45|4949.4|4949.4|4868.01|4868.01|0
1201647600000|2008-01-29 23:00:00|4911.73|4911.73|4873.57|4873.57|4911.8|4911.8|4841.3|4841.3|0
1201734000000|2008-01-30 23:00:00|4863.37|4863.37|4869.79|4869.79|4907.67|4907.67|4762.73|4762.73|0
1201820400000|2008-01-31 23:00:00|4935.79|4935.79|4978.06|4978.06|5009.16|5009.16|4927.18|4927.18|0
1202079600000|2008-02-03 23:00:00|5027.26|5027.26|4973.64|4973.64|5027.26|5027.26|4954.93|4954.93|0
1202166000000|2008-02-04 23:00:00|4970.09|4970.09|4776.86|4776.86|4970.79|4970.79|4767.45|4767.45|0
1202252400000|2008-02-05 23:00:00|4729.41|4729.41|4816.43|4816.43|4823.03|4823.03|4729.41|4729.41|0
1202338800000|2008-02-06 23:00:00|4792.56|4792.56|4723.8|4723.8|4797.54|4797.54|4683.06|4683.06|0
1202425200000|2008-02-07 23:00:00|4764.86|4764.86|4709.65|4709.65|4789.38|4789.38|4679.8|4679.8|0
1202684400000|2008-02-10 23:00:00|4653.15|4653.15|4682.7|4682.7|4734.73|4734.73|4644.74|4644.74|0
1202770800000|2008-02-11 23:00:00|4728.78|4728.78|4840.71|4840.71|4846.97|4846.97|4676.1|4676.1|0
1202857200000|2008-02-12 23:00:00|4791.82|4791.82|4855.4|4855.4|4887.31|4887.31|4781.5|4781.5|0
1202943600000|2008-02-13 23:00:00|4923.97|4923.97|4858.65|4858.65|4926.33|4926.33|4835.77|4835.77|0
1203030000000|2008-02-14 23:00:00|4857.49|4857.49|4771.79|4771.79|4877.66|4877.66|4743.93|4743.93|0
1203289200000|2008-02-17 23:00:00|4810.29|4810.29|4861.8|4861.8|4879.23|4879.23|4810.29|4810.29|0
1203375600000|2008-02-18 23:00:00|4844.52|4844.52|4885.83|4885.83|4940.36|4940.36|4806.17|4806.17|0
1203462000000|2008-02-19 23:00:00|4828.36|4828.36|4812.81|4812.81|4866.9|4866.9|4779.14|4779.14|0
1203548400000|2008-02-20 23:00:00|4854.1|4854.1|4858.85|4858.85|4905.17|4905.17|4834.04|4834.04|0
1203634800000|2008-02-21 23:00:00|4818.73|4818.73|4824.55|4824.55|4878.18|4878.18|4786.67|4786.67|0
1203894000000|2008-02-24 23:00:00|4877.89|4877.89|4919.26|4919.26|4925.94|4925.94|4870.41|4870.41|0
1203980400000|2008-02-25 23:00:00|4955.71|4955.71|4973.07|4973.07|4980.65|4980.65|4917.15|4917.15|0
1204066800000|2008-02-26 23:00:00|4990.63|4990.63|4968.82|4968.82|4992.77|4992.77|4892.59|4892.59|0
1204153200000|2008-02-27 23:00:00|4939.15|4939.15|4865.23|4865.23|4964.09|4964.09|4856.05|4856.05|0
1204239600000|2008-02-28 23:00:00|4837.01|4837.01|4790.66|4790.66|4873.02|4873.02|4768.53|4768.53|0
1204498800000|2008-03-02 23:00:00|4723.22|4723.22|4742.66|4742.66|4764.15|4764.15|4698|4698|0
1204585200000|2008-03-03 23:00:00|4749.07|4749.07|4675.91|4675.91|4782.86|4782.86|4655.25|4655.25|0
1204671600000|2008-03-04 23:00:00|4723.1|4723.1|4756.42|4756.42|4767.59|4767.59|4689.03|4689.03|0
1204758000000|2008-03-05 23:00:00|4767.04|4767.04|4678.05|4678.05|4767.04|4767.04|4664.14|4664.14|0
1204844400000|2008-03-06 23:00:00|4630.57|4630.57|4618.96|4618.96|4661.88|4661.88|4576.59|4576.59|0
1205103600000|2008-03-09 23:00:00|4601.71|4601.71|4566.99|4566.99|4625.98|4625.98|4534.58|4534.58|0
1205190000000|2008-03-10 23:00:00|4589.88|4589.88|4627.69|4627.69|4683.18|4683.18|4566.95|4566.95|0
1205276400000|2008-03-11 23:00:00|4716.92|4716.92|4697.1|4697.1|4741.89|4741.89|4678.62|4678.62|0
1205362800000|2008-03-12 23:00:00|4610.99|4610.99|4630.19|4630.19|4642.2|4642.2|4547.09|4547.09|0
1205449200000|2008-03-13 23:00:00|4632.11|4632.11|4592.15|4592.15|4707.83|4707.83|4544.62|4544.62|0
1205708400000|2008-03-16 23:00:00|4449.39|4449.39|4431.04|4431.04|4505.97|4505.97|4416.71|4416.71|0
1205794800000|2008-03-17 23:00:00|4502.64|4502.64|4582.59|4582.59|4593|4593|4481.8|4481.8|0
1205881200000|2008-03-18 23:00:00|4635.02|4635.02|4555.95|4555.95|4652.67|4652.67|4533.18|4533.18|0
1205967600000|2008-03-19 23:00:00|4510.97|4510.97|4533.72|4533.72|4553.28|4553.28|4480.87|4480.87|0
1206399600000|2008-03-24 23:00:00|4692.17|4692.17|4692|4692|4699.9|4699.9|4647.54|4647.54|0
1206486000000|2008-03-25 23:00:00|4658.51|4658.51|4676.68|4676.68|4693.62|4693.62|4647.92|4647.92|0
1206572400000|2008-03-26 23:00:00|4667.99|4667.99|4719.53|4719.53|4750.63|4750.63|4664.97|4664.97|0
1206658800000|2008-03-27 23:00:00|4722.95|4722.95|4695.92|4695.92|4740.78|4740.78|4679.53|4679.53|0
1206914400000|2008-03-30 22:00:00|4648.54|4648.54|4707.07|4707.07|4711.78|4711.78|4622.26|4622.26|0
1207000800000|2008-03-31 22:00:00|4689.65|4689.65|4866|4866|4876.84|4876.84|4681.24|4681.24|0
1207087200000|2008-04-01 22:00:00|4906.06|4906.06|4911.97|4911.97|4923.4|4923.4|4856.39|4856.39|0
1207173600000|2008-04-02 22:00:00|4926.37|4926.37|4887.87|4887.87|4926.37|4926.37|4853.96|4853.96|0
1207260000000|2008-04-03 22:00:00|4914.42|4914.42|4900.88|4900.88|4919.96|4919.96|4848.67|4848.67|0
1207519200000|2008-04-06 22:00:00|4936.25|4936.25|4944.6|4944.6|4959.97|4959.97|4926.67|4926.67|0
1207605600000|2008-04-07 22:00:00|4908.16|4908.16|4912.69|4912.69|4914.43|4914.43|4878.73|4878.73|0
1207692000000|2008-04-08 22:00:00|4888.92|4888.92|4874.97|4874.97|4924.57|4924.57|4868.19|4868.19|0
1207778400000|2008-04-09 22:00:00|4875.48|4875.48|4859.42|4859.42|4880.59|4880.59|4789.63|4789.63|0
1207864800000|2008-04-10 22:00:00|4891.84|4891.84|4797.93|4797.93|4917.89|4917.89|4775.16|4775.16|0
1208124000000|2008-04-13 22:00:00|4755.07|4755.07|4766.49|4766.49|4793.63|4793.63|4750.28|4750.28|0
1208210400000|2008-04-14 22:00:00|4801|4801|4780.68|4780.68|4820.75|4820.75|4741.06|4741.06|0
1208296800000|2008-04-15 22:00:00|4820.27|4820.27|4855.1|4855.1|4863.06|4863.06|4789.28|4789.28|0
1208383200000|2008-04-16 22:00:00|4877.07|4877.07|4862.14|4862.14|4900.66|4900.66|4834.22|4834.22|0
1208469600000|2008-04-17 22:00:00|4882.29|4882.29|4961.69|4961.69|4976.37|4976.37|4878.4|4878.4|0
1208728800000|2008-04-20 22:00:00|4954.49|4954.49|4910.35|4910.35|4961.31|4961.31|4885.13|4885.13|0
1208815200000|2008-04-21 22:00:00|4887.28|4887.28|4872.64|4872.64|4930.16|4930.16|4849.88|4849.88|0
1208901600000|2008-04-22 22:00:00|4888.14|4888.14|4944.65|4944.65|4951.05|4951.05|4850.91|4850.91|0
1208988000000|2008-04-23 22:00:00|4916.56|4916.56|4929.55|4929.55|4942.82|4942.82|4861.22|4861.22|0
1209074400000|2008-04-24 22:00:00|4954.29|4954.29|4978.21|4978.21|5013.44|5013.44|4950.9|4950.9|0
1209333600000|2008-04-27 22:00:00|4989.92|4989.92|5012.75|5012.75|5030.76|5030.76|4986.44|4986.44|0
1209420000000|2008-04-28 22:00:00|4986.12|4986.12|4977.1|4977.1|5013.05|5013.05|4957.78|4957.78|0
1209506400000|2008-04-29 22:00:00|4976.56|4976.56|4996.54|4996.54|5006.48|5006.48|4935.1|4935.1|0
1209679200000|2008-05-01 22:00:00|5057.52|5057.52|5069.71|5069.71|5099.39|5099.39|5028.57|5028.57|0
1209938400000|2008-05-04 22:00:00|5062.7|5062.7|5063.36|5063.36|5078.72|5078.72|5048.24|5048.24|0
1210024800000|2008-05-05 22:00:00|5052.71|5052.71|5040.92|5040.92|5067.84|5067.84|5011.12|5011.12|0
1210111200000|2008-05-06 22:00:00|5058.78|5058.78|5075.31|5075.31|5100.1|5100.1|5041.57|5041.57|0
1210197600000|2008-05-07 22:00:00|5029.02|5029.02|5055.58|5055.58|5066.87|5066.87|5025.21|5025.21|0
1210284000000|2008-05-08 22:00:00|5001|5001|4960.56|4960.56|5004.58|5004.58|4925.05|4925.05|0
1210543200000|2008-05-11 22:00:00|4975.09|4975.09|4976.21|4976.21|5011.27|5011.27|4954.67|4954.67|0
1210629600000|2008-05-12 22:00:00|5001.98|5001.98|4998.67|4998.67|5017.28|5017.28|4951.37|4951.37|0
1210716000000|2008-05-13 22:00:00|5036.67|5036.67|5055.24|5055.24|5067.97|5067.97|4992.14|4992.14|0
1210888800000|2008-05-15 22:00:00|5090.75|5090.75|5078.04|5078.04|5120.91|5120.91|5058.79|5058.79|0
1211148000000|2008-05-18 22:00:00|5090.53|5090.53|5142.1|5142.1|5142.1|5142.1|5076.12|5076.12|0
1211234400000|2008-05-19 22:00:00|5091.45|5091.45|5054.88|5054.88|5104.74|5104.74|5041.22|5041.22|0
1211320800000|2008-05-20 22:00:00|5065.28|5065.28|5027.55|5027.55|5080.73|5080.73|5003.09|5003.09|0
1211407200000|2008-05-21 22:00:00|4977.85|4977.85|5028.74|5028.74|5047.91|5047.91|4975.04|4975.04|0
1211493600000|2008-05-22 22:00:00|5020.6|5020.6|4933.77|4933.77|5021.07|5021.07|4933.77|4933.77|0
1211752800000|2008-05-25 22:00:00|4910.53|4910.53|4937.84|4937.84|4950.76|4950.76|4910.53|4910.53|0
1211839200000|2008-05-26 22:00:00|4956.72|4956.72|4906.56|4906.56|4959.51|4959.51|4893.86|4893.86|0
1212012000000|2008-05-28 22:00:00|4988.33|4988.33|4975.9|4975.9|5006.47|5006.47|4952.16|4952.16|0
1212098400000|2008-05-29 22:00:00|4989.61|4989.61|5014.28|5014.28|5028.8|5028.8|4986.39|4986.39|0
1212357600000|2008-06-01 22:00:00|5008.94|5008.94|4935.21|4935.21|5012.01|5012.01|4925.09|4925.09|0
1212530400000|2008-06-03 22:00:00|4966.28|4966.28|4915.07|4915.07|4966.28|4966.28|4867.09|4867.09|0
1212962400000|2008-06-08 22:00:00|4779.43|4779.43|4799.38|4799.38|4821.27|4821.27|4775.26|4775.26|0
1213048800000|2008-06-09 22:00:00|4764.41|4764.41|4761.08|4761.08|4793.37|4793.37|4732.57|4732.57|0
1213135200000|2008-06-10 22:00:00|4777.48|4777.48|4660.91|4660.91|4796.93|4796.93|4659.52|4659.52|0
1213221600000|2008-06-11 22:00:00|4667.71|4667.71|4672.3|4672.3|4694.71|4694.71|4646.15|4646.15|0
1213308000000|2008-06-12 22:00:00|4665.44|4665.44|4682.3|4682.3|4689.41|4689.41|4614.54|4614.54|0
1213567200000|2008-06-15 22:00:00|4686.68|4686.68|4657.74|4657.74|4690.73|4690.73|4618.49|4618.49|0
1213653600000|2008-06-16 22:00:00|4673.13|4673.13|4686.33|4686.33|4723.25|4723.25|4673.13|4673.13|0
1213740000000|2008-06-17 22:00:00|4668.43|4668.43|4618.75|4618.75|4676.63|4676.63|4597.22|4597.22|0
1213826400000|2008-06-18 22:00:00|4590.98|4590.98|4591.39|4591.39|4631.64|4631.64|4590.98|4590.98|0
1213912800000|2008-06-19 22:00:00|4612.99|4612.99|4509.27|4509.27|4617.03|4617.03|4475.13|4475.13|0
1214172000000|2008-06-22 22:00:00|4497.3|4497.3|4511.37|4511.37|4538.54|4538.54|4489.87|4489.87|0
1214344800000|2008-06-24 22:00:00|4489.7|4489.7|4536.29|4536.29|4537.16|4537.16|4489.7|4489.7|0
1214431200000|2008-06-25 22:00:00|4490.62|4490.62|4426.19|4426.19|4505.98|4505.98|4426.19|4426.19|0
1214517600000|2008-06-26 22:00:00|4408.33|4408.33|4397.32|4397.32|4433.22|4433.22|4348.31|4348.31|0
1214776800000|2008-06-29 22:00:00|4404.49|4404.49|4434.85|4434.85|4439.78|4439.78|4354.87|4354.87|0
1217800800000|2008-08-03 22:00:00|4306.85|4306.85|4280.63|4280.63|4332.15|4332.15|4267.29|4267.29|0
1217887200000|2008-08-04 22:00:00|4301.44|4301.44|4386.35|4386.35|4390.93|4390.93|4282.39|4282.39|0
1218146400000|2008-08-07 22:00:00|4432.01|4432.01|4491.85|4491.85|4496.41|4496.41|4415.75|4415.75|0
1218405600000|2008-08-10 22:00:00|4500.3|4500.3|4538.49|4538.49|4538.49|4538.49|4486.11|4486.11|0
1218664800000|2008-08-13 22:00:00|4439.48|4439.48|4420.91|4420.91|4467.28|4467.28|4383.48|4383.48|0
1219010400000|2008-08-17 22:00:00|4435.91|4435.91|4448.84|4448.84|4501.38|4501.38|4405.07|4405.07|0
1219096800000|2008-08-18 22:00:00|4402.98|4402.98|4332.79|4332.79|4402.98|4402.98|4329.94|4329.94|0
1219183200000|2008-08-19 22:00:00|4355.55|4355.55|4365.87|4365.87|4377.5|4377.5|4327.22|4327.22|0
1219269600000|2008-08-20 22:00:00|4336.05|4336.05|4304.61|4304.61|4341.79|4341.79|4294.94|4294.94|0
1219615200000|2008-08-24 22:00:00|4383.24|4383.24|4355.87|4355.87|4392.5|4392.5|4350.83|4350.83|0
1219701600000|2008-08-25 22:00:00|4330.62|4330.62|4368.55|4368.55|4383.8|4383.8|4296.24|4296.24|0
1219788000000|2008-08-26 22:00:00|4371.15|4371.15|4373.08|4373.08|4390.33|4390.33|4309.79|4309.79|0
1219874400000|2008-08-27 22:00:00|4369.83|4369.83|4461.49|4461.49|4479.73|4479.73|4339.61|4339.61|0
1220220000000|2008-08-31 22:00:00|4455.59|4455.59|4472.13|4472.13|4491.52|4491.52|4436.68|4436.68|0
1220306400000|2008-09-01 22:00:00|4465.34|4465.34|4539.07|4539.07|4558.56|4558.56|4444.11|4444.11|0
1220392800000|2008-09-02 22:00:00|4502.03|4502.03|4447.13|4447.13|4511.69|4511.69|4447.13|4447.13|0
1220479200000|2008-09-03 22:00:00|4444.47|4444.47|4304.01|4304.01|4457.3|4457.3|4302.04|4302.04|0
1220565600000|2008-09-04 22:00:00|4271.5|4271.5|4196.66|4196.66|4288.31|4288.31|4181.61|4181.61|0
1220824800000|2008-09-07 22:00:00|4355.52|4355.52|4340.18|4340.18|4408.82|4408.82|4289.51|4289.51|0
1220911200000|2008-09-08 22:00:00|4335.02|4335.02|4293.34|4293.34|4386.78|4386.78|4275.1|4275.1|0
1220997600000|2008-09-09 22:00:00|4297.09|4297.09|4283.66|4283.66|4315.23|4315.23|4239.09|4239.09|0
1221084000000|2008-09-10 22:00:00|4275.17|4275.17|4249.07|4249.07|4286.83|4286.83|4192.92|4192.92|0
1221170400000|2008-09-11 22:00:00|4315.42|4315.42|4332.66|4332.66|4333.03|4333.03|4256.73|4256.73|0
1221429600000|2008-09-14 22:00:00|4184.52|4184.52|4168.97|4168.97|4232.82|4232.82|4075.54|4075.54|0
1221516000000|2008-09-15 22:00:00|4098.48|4098.48|4087.4|4087.4|4158.36|4158.36|4027.44|4027.44|0
1221602400000|2008-09-16 22:00:00|4159.47|4159.47|4000.11|4000.11|4160.26|4160.26|3990.86|3990.86|0
1221688800000|2008-09-17 22:00:00|3981.46|3981.46|3957.86|3957.86|4077.97|4077.97|3926.82|3926.82|0
1221775200000|2008-09-18 22:00:00|4226.48|4226.48|4324.87|4324.87|4324.87|4324.87|4090.17|4090.17|0
1222034400000|2008-09-21 22:00:00|4331.17|4331.17|4223.51|4223.51|4356.67|4356.67|4223.51|4223.51|0
1222120800000|2008-09-22 22:00:00|4197.22|4197.22|4139.82|4139.82|4205.5|4205.5|4114.49|4114.49|0
1222207200000|2008-09-23 22:00:00|4160.67|4160.67|4114.54|4114.54|4169.17|4169.17|4097.35|4097.35|0
1222293600000|2008-09-24 22:00:00|4112.67|4112.67|4226.81|4226.81|4231.84|4231.84|4111.27|4111.27|0
1222380000000|2008-09-25 22:00:00|4164.91|4164.91|4163.38|4163.38|4201.51|4201.51|4106.75|4106.75|0
1222639200000|2008-09-28 22:00:00|4160.84|4160.84|3953.48|3953.48|4160.84|4160.84|3953.48|3953.48|0
1222725600000|2008-09-29 22:00:00|3850.74|3850.74|4032.1|4032.1|4043.33|4043.33|3844.63|3844.63|0
1222812000000|2008-09-30 22:00:00|4071.39|4071.39|4054.54|4054.54|4071.39|4071.39|3998.49|3998.49|0
1222898400000|2008-10-01 22:00:00|4063.26|4063.26|3963.28|3963.28|4112.24|4112.24|3962.74|3962.74|0
1222984800000|2008-10-02 22:00:00|3977.15|3977.15|4080.75|4080.75|4110.65|4110.65|3934.03|3934.03|0
1223244000000|2008-10-05 22:00:00|3887.14|3887.14|3711.98|3711.98|3911.49|3911.49|3679.63|3679.63|0
1223330400000|2008-10-06 22:00:00|3827.74|3827.74|3732.22|3732.22|3856.98|3856.98|3689.26|3689.26|0
1223416800000|2008-10-07 22:00:00|3561.1|3561.1|3496.89|3496.89|3759.36|3759.36|3426.85|3426.85|0
1223503200000|2008-10-08 22:00:00|3567.76|3567.76|3442.7|3442.7|3612.37|3612.37|3389.7|3389.7|0
1223589600000|2008-10-09 22:00:00|3164.92|3164.92|3176.49|3176.49|3280.04|3280.04|3047.85|3047.85|0
1223848800000|2008-10-12 22:00:00|3379.53|3379.53|3531.5|3531.5|3531.5|3531.5|3290.41|3290.41|0
1223935200000|2008-10-13 22:00:00|3680.52|3680.52|3628.52|3628.52|3766.88|3766.88|3555.99|3555.99|0
1224021600000|2008-10-14 22:00:00|3610.43|3610.43|3381.07|3381.07|3616.47|3616.47|3346.77|3346.77|0
1224108000000|2008-10-15 22:00:00|3215.21|3215.21|3181|3181|3354.39|3354.39|3115.89|3115.89|0
1224194400000|2008-10-16 22:00:00|3349.39|3349.39|3329.92|3329.92|3349.82|3349.82|3179.38|3179.38|0
1224453600000|2008-10-19 22:00:00|3413.83|3413.83|3448.51|3448.51|3448.51|3448.51|3356.09|3356.09|0
1224540000000|2008-10-20 22:00:00|3536.8|3536.8|3475.4|3475.4|3545.53|3545.53|3436.45|3436.45|0
1224626400000|2008-10-21 22:00:00|3380.01|3380.01|3298.18|3298.18|3418.3|3418.3|3291.71|3291.71|0
1224712800000|2008-10-22 22:00:00|3311.12|3311.12|3310.87|3310.87|3343.58|3343.58|3182.03|3182.03|0
1224799200000|2008-10-23 22:00:00|3152.06|3152.06|3193.79|3193.79|3193.79|3193.79|2959.29|2959.29|0
1225062000000|2008-10-26 23:00:00|3035.37|3035.37|3067.35|3067.35|3128.24|3128.24|2976.4|2976.4|0
1225148400000|2008-10-27 23:00:00|3159.5|3159.5|3114.92|3114.92|3176.11|3176.11|2996.16|2996.16|0
1225234800000|2008-10-28 23:00:00|3297.15|3297.15|3402.57|3402.57|3402.57|3402.57|3269.06|3269.06|0
1225321200000|2008-10-29 23:00:00|3489.35|3489.35|3407.82|3407.82|3489.35|3489.35|3327.95|3327.95|0
1225407600000|2008-10-30 23:00:00|3388.79|3388.79|3487.07|3487.07|3487.07|3487.07|3319.35|3319.35|0
1225666800000|2008-11-02 23:00:00|3513.12|3513.12|3527.97|3527.97|3527.97|3527.97|3459.84|3459.84|0
1225753200000|2008-11-03 23:00:00|3545.1|3545.1|3691.09|3691.09|3691.09|3691.09|3519.09|3519.09|0
1225839600000|2008-11-04 23:00:00|3667.85|3667.85|3618.11|3618.11|3675.36|3675.36|3569.3|3569.3|0
1225926000000|2008-11-05 23:00:00|3504.38|3504.38|3387.25|3387.25|3574.95|3574.95|3377.68|3377.68|0
1226012400000|2008-11-06 23:00:00|3393.39|3393.39|3469.12|3469.12|3509.92|3509.92|3351.22|3351.22|0
1226271600000|2008-11-09 23:00:00|3558.65|3558.65|3505.75|3505.75|3612.28|3612.28|3489.72|3489.72|0
1226358000000|2008-11-10 23:00:00|3453.65|3453.65|3336.41|3336.41|3460.13|3460.13|3328.31|3328.31|0
1226444400000|2008-11-11 23:00:00|3407.36|3407.36|3233.96|3233.96|3410.09|3410.09|3207.9|3207.9|0
1226530800000|2008-11-12 23:00:00|3196.03|3196.03|3269.46|3269.46|3293.98|3293.98|3183.65|3183.65|0
1226617200000|2008-11-13 23:00:00|3370.86|3370.86|3291.47|3291.47|3378.93|3378.93|3269.56|3269.56|0
1226876400000|2008-11-16 23:00:00|3283.57|3283.57|3182.03|3182.03|3309.62|3309.62|3166.79|3166.79|0
1226962800000|2008-11-17 23:00:00|3194.16|3194.16|3217.4|3217.4|3227.75|3227.75|3103.54|3103.54|0
1227049200000|2008-11-18 23:00:00|3215.51|3215.51|3087.89|3087.89|3215.51|3215.51|3085.14|3085.14|0
1227135600000|2008-11-19 23:00:00|3000.14|3000.14|2980.42|2980.42|3037.36|3037.36|2909.34|2909.34|0
1227222000000|2008-11-20 23:00:00|3005.19|3005.19|2881.26|2881.26|3041.11|3041.11|2838.5|2838.5|0
1227481200000|2008-11-23 23:00:00|2959.52|2959.52|3172.11|3172.11|3172.11|3172.11|2931.49|2931.49|0
1227567600000|2008-11-24 23:00:00|3126.38|3126.38|3209.56|3209.56|3274.71|3274.71|3104.36|3104.36|0
1227654000000|2008-11-25 23:00:00|3183.7|3183.7|3169.85|3169.85|3213.16|3213.16|3095.06|3095.06|0
1227740400000|2008-11-26 23:00:00|3223.4|3223.4|3250.39|3250.39|3254.76|3254.76|3205.25|3205.25|0
1227826800000|2008-11-27 23:00:00|3239.38|3239.38|3262.68|3262.68|3262.68|3262.68|3177.3|3177.3|0
1228086000000|2008-11-30 23:00:00|3261.33|3261.33|3080.43|3080.43|3272.09|3272.09|3071.99|3071.99|0
1228172400000|2008-12-01 23:00:00|3029.85|3029.85|3152.9|3152.9|3160.3|3160.3|3011.8|3011.8|0
1228258800000|2008-12-02 23:00:00|3147.42|3147.42|3166.65|3166.65|3183.5|3183.5|3056.03|3056.03|0
1228345200000|2008-12-03 23:00:00|3160.4|3160.4|3161.16|3161.16|3257.15|3257.15|3109.16|3109.16|0
1228431600000|2008-12-04 23:00:00|3118.74|3118.74|2988.01|2988.01|3128.43|3128.43|2956.75|2956.75|0
1228690800000|2008-12-07 23:00:00|3190.5|3190.5|3247.48|3247.48|3253.27|3253.27|3154.03|3154.03|0
1228777200000|2008-12-08 23:00:00|3211.15|3211.15|3297.8|3297.8|3342.84|3342.84|3198.51|3198.51|0
1228863600000|2008-12-09 23:00:00|3310.06|3310.06|3320.31|3320.31|3331.3|3331.3|3261.56|3261.56|0
1228950000000|2008-12-10 23:00:00|3309|3309|3306.13|3306.13|3342.72|3342.72|3263.15|3263.15|0
1229036400000|2008-12-11 23:00:00|3172.19|3172.19|3213.6|3213.6|3242.37|3242.37|3114.77|3114.77|0
1229295600000|2008-12-14 23:00:00|3258.25|3258.25|3185.66|3185.66|3269.11|3269.11|3171.65|3171.65|0
1229382000000|2008-12-15 23:00:00|3186.43|3186.43|3251.66|3251.66|3251.66|3251.66|3176.7|3176.7|0
1229468400000|2008-12-16 23:00:00|3281.82|3281.82|3241.92|3241.92|3305.02|3305.02|3187.72|3187.72|0
1229554800000|2008-12-17 23:00:00|3246.86|3246.86|3234.15|3234.15|3260.01|3260.01|3196.91|3196.91|0
1229641200000|2008-12-18 23:00:00|3190.15|3190.15|3225.9|3225.9|3248.92|3248.92|3146.82|3146.82|0
1229900400000|2008-12-21 23:00:00|3201.66|3201.66|3151.36|3151.36|3209.35|3209.35|3151.36|3151.36|0
1229986800000|2008-12-22 23:00:00|3154.4|3154.4|3128.41|3128.41|3188.42|3188.42|3128.41|3128.41|0
1230073200000|2008-12-23 23:00:00|3111.02|3111.02|3116.21|3116.21|3150.23|3150.23|3094.69|3094.69|0
1230505200000|2008-12-28 23:00:00|3139.24|3139.24|3130.72|3130.72|3169.25|3169.25|3105.07|3105.07|0
1230591600000|2008-12-29 23:00:00|3160.43|3160.43|3217.13|3217.13|3217.13|3217.13|3151.03|3151.03|0
1230678000000|2008-12-30 23:00:00|3242.3|3242.3|3217.97|3217.97|3264.5|3264.5|3217.97|3217.97|0
1230850800000|2009-01-01 23:00:00|3240.75|3240.75|3349.69|3349.69|3349.69|3349.69|3219.55|3219.55|0
1231110000000|2009-01-04 23:00:00|3381.28|3381.28|3359.92|3359.92|3382.85|3382.85|3323.12|3323.12|0
1231196400000|2009-01-05 23:00:00|3372.78|3372.78|3396.22|3396.22|3426.04|3426.04|3339.29|3339.29|0
1231282800000|2009-01-06 23:00:00|3378.99|3378.99|3346.09|3346.09|3403.33|3403.33|3316.6|3316.6|0
1231369200000|2009-01-07 23:00:00|3308.64|3308.64|3324.33|3324.33|3346.28|3346.28|3269.8|3269.8|0
1231455600000|2009-01-08 23:00:00|3337.84|3337.84|3299.5|3299.5|3368.3|3368.3|3271.03|3271.03|0
1231714800000|2009-01-11 23:00:00|3287.58|3287.58|3246.12|3246.12|3305.46|3305.46|3236.47|3236.47|0
1231801200000|2009-01-12 23:00:00|3232.25|3232.25|3197.89|3197.89|3234.52|3234.52|3154.29|3154.29|0
1231887600000|2009-01-13 23:00:00|3216.88|3216.88|3052|3052|3219.37|3219.37|3018.06|3018.06|0
1231974000000|2009-01-14 23:00:00|3056.95|3056.95|2995.88|2995.88|3071.55|3071.55|2962.56|2962.56|0
1232060400000|2009-01-15 23:00:00|3059.21|3059.21|3016.75|3016.75|3107.85|3107.85|3009.5|3009.5|0
1232319600000|2009-01-18 23:00:00|3069.92|3069.92|2989.69|2989.69|3083.39|3083.39|2949.64|2949.64|0
1232406000000|2009-01-19 23:00:00|2984.81|2984.81|2925.28|2925.28|3031.55|3031.55|2912.53|2912.53|0
1232492400000|2009-01-20 23:00:00|2885.09|2885.09|2905.57|2905.57|2947.65|2947.65|2841.87|2841.87|0
1232578800000|2009-01-21 23:00:00|2964.66|2964.66|2869.62|2869.62|2981.1|2981.1|2864.74|2864.74|0
1232665200000|2009-01-22 23:00:00|2869.23|2869.23|2849.14|2849.14|2885.62|2885.62|2770.09|2770.09|0
1232924400000|2009-01-25 23:00:00|2838.74|2838.74|2955.37|2955.37|2968.11|2968.11|2834.54|2834.54|0
1233010800000|2009-01-26 23:00:00|2970.45|2970.45|2954.53|2954.53|2970.95|2970.95|2907.64|2907.64|0
1233097200000|2009-01-27 23:00:00|2998.35|2998.35|3076.01|3076.01|3085.69|3085.69|2989.68|2989.68|0
1233183600000|2009-01-28 23:00:00|3054.15|3054.15|3009.75|3009.75|3064.14|3064.14|2986.01|2986.01|0
1233270000000|2009-01-29 23:00:00|2999.46|2999.46|2973.92|2973.92|3028.09|3028.09|2949.39|2949.39|0
1233529200000|2009-02-01 23:00:00|2929.19|2929.19|2930.05|2930.05|2940.63|2940.63|2867.68|2867.68|0
1233615600000|2009-02-02 23:00:00|2951.31|2951.31|2982.39|2982.39|2989.17|2989.17|2899.22|2899.22|0
1233702000000|2009-02-03 23:00:00|3007.96|3007.96|3068.99|3068.99|3097.73|3097.73|2988.45|2988.45|0
1233788400000|2009-02-04 23:00:00|3011.13|3011.13|3066.29|3066.29|3069.11|3069.11|2976.59|2976.59|0
1233874800000|2009-02-05 23:00:00|3090.08|3090.08|3122.79|3122.79|3146.69|3146.69|3056.92|3056.92|0
1234134000000|2009-02-08 23:00:00|3110.6|3110.6|3134.87|3134.87|3146.13|3146.13|3089.77|3089.77|0
1234220400000|2009-02-09 23:00:00|3102.3|3102.3|3020.75|3020.75|3124.05|3124.05|3020.75|3020.75|0
1234306800000|2009-02-10 23:00:00|2995.75|2995.75|3027.72|3027.72|3034.01|3034.01|2986.21|2986.21|0
1234393200000|2009-02-11 23:00:00|3010.48|3010.48|2964.34|2964.34|3012.06|3012.06|2932.41|2932.41|0
1234479600000|2009-02-12 23:00:00|3012.18|3012.18|2997.86|2997.86|3044.73|3044.73|2986.28|2986.28|0
1234738800000|2009-02-15 23:00:00|2977.17|2977.17|2962.22|2962.22|2994.41|2994.41|2960.77|2960.77|0
1234825200000|2009-02-16 23:00:00|2933.36|2933.36|2875.23|2875.23|2935.79|2935.79|2854.76|2854.76|0
1234911600000|2009-02-17 23:00:00|2895.29|2895.29|2874.07|2874.07|2898.34|2898.34|2825.48|2825.48|0
1234998000000|2009-02-18 23:00:00|2893.05|2893.05|2872.6|2872.6|2913.1|2913.1|2861.15|2861.15|0
1235084400000|2009-02-19 23:00:00|2817.47|2817.47|2750.55|2750.55|2830.33|2830.33|2750.55|2750.55|0
1235343600000|2009-02-22 23:00:00|2805.67|2805.67|2727.87|2727.87|2810.91|2810.91|2719.3|2719.3|0
1235430000000|2009-02-23 23:00:00|2700.42|2700.42|2708.05|2708.05|2733.87|2733.87|2669.5|2669.5|0
1235516400000|2009-02-24 23:00:00|2760.12|2760.12|2696.92|2696.92|2760.12|2760.12|2662.73|2662.73|0
1235602800000|2009-02-25 23:00:00|2735.84|2735.84|2744.84|2744.84|2769.57|2769.57|2694.77|2694.77|0
1235948400000|2009-03-01 23:00:00|2632.92|2632.92|2581.46|2581.46|2639.21|2639.21|2581.46|2581.46|0
1236034800000|2009-03-02 23:00:00|2591.11|2591.11|2554.55|2554.55|2616.76|2616.76|2552.31|2552.31|0
1236121200000|2009-03-03 23:00:00|2595.89|2595.89|2675.68|2675.68|2675.68|2675.68|2575.4|2575.4|0
1236207600000|2009-03-04 23:00:00|2657.82|2657.82|2569.63|2569.63|2664.19|2664.19|2569.63|2569.63|0
1236294000000|2009-03-05 23:00:00|2566.3|2566.3|2534.45|2534.45|2597.75|2597.75|2521.46|2521.46|0
1236553200000|2009-03-08 23:00:00|2552.99|2552.99|2519.29|2519.29|2552.99|2552.99|2465.46|2465.46|0
1236639600000|2009-03-09 23:00:00|2519.43|2519.43|2663.68|2663.68|2673.03|2673.03|2510.24|2510.24|0
1236726000000|2009-03-10 23:00:00|2656.94|2656.94|2674.2|2674.2|2734.7|2734.7|2617.44|2617.44|0
1236812400000|2009-03-11 23:00:00|2640.44|2640.44|2694.25|2694.25|2697.43|2697.43|2594.73|2594.73|0
1236898800000|2009-03-12 23:00:00|2744.41|2744.41|2705.63|2705.63|2771.72|2771.72|2694.59|2694.59|0
1237158000000|2009-03-15 23:00:00|2761.54|2761.54|2791.66|2791.66|2791.66|2791.66|2747.29|2747.29|0
1237244400000|2009-03-16 23:00:00|2764.02|2764.02|2767.28|2767.28|2782.17|2782.17|2722.19|2722.19|0
1237330800000|2009-03-17 23:00:00|2805.14|2805.14|2760.34|2760.34|2813.93|2813.93|2720.44|2720.44|0
1237417200000|2009-03-18 23:00:00|2784.93|2784.93|2776.99|2776.99|2833.21|2833.21|2760.67|2760.67|0
1237503600000|2009-03-19 23:00:00|2748.73|2748.73|2791.14|2791.14|2798.04|2798.04|2724.56|2724.56|0
1237762800000|2009-03-22 23:00:00|2845.77|2845.77|2869.57|2869.57|2873.99|2873.99|2801.94|2801.94|0
1237849200000|2009-03-23 23:00:00|2915.11|2915.11|2874.39|2874.39|2916.67|2916.67|2840.96|2840.96|0
1237935600000|2009-03-24 23:00:00|2853.76|2853.76|2893.45|2893.45|2918.23|2918.23|2844.8|2844.8|0
1238022000000|2009-03-25 23:00:00|2899.93|2899.93|2892.07|2892.07|2906.48|2906.48|2856.89|2856.89|0
1238108400000|2009-03-26 23:00:00|2890.42|2890.42|2840.62|2840.62|2902|2902|2823.99|2823.99|0
1238364000000|2009-03-29 22:00:00|2788.37|2788.37|2719.34|2719.34|2794.78|2794.78|2719.34|2719.34|0
1238450400000|2009-03-30 22:00:00|2746.4|2746.4|2807.34|2807.34|2807.96|2807.96|2734.69|2734.69|0
1238536800000|2009-03-31 22:00:00|2792.59|2792.59|2839.61|2839.61|2841.38|2841.38|2741.27|2741.27|0
1238623200000|2009-04-01 22:00:00|2896.67|2896.67|2992.06|2992.06|3000.98|3000.98|2896.67|2896.67|0
1238709600000|2009-04-02 22:00:00|2972.87|2972.87|2958.74|2958.74|3019.02|3019.02|2947.99|2947.99|0
1238968800000|2009-04-05 22:00:00|2993.08|2993.08|2929.75|2929.75|3018.36|3018.36|2905.12|2905.12|0
1239055200000|2009-04-06 22:00:00|2936.16|2936.16|2902.31|2902.31|2950.36|2950.36|2876.02|2876.02|0
1239141600000|2009-04-07 22:00:00|2855.22|2855.22|2921.06|2921.06|2936.82|2936.82|2847.96|2847.96|0
1239228000000|2009-04-08 22:00:00|2949.95|2949.95|2974.18|2974.18|2990.63|2990.63|2923.41|2923.41|0
1239660000000|2009-04-13 22:00:00|2994.45|2994.45|3000.22|3000.22|3028.36|3028.36|2960.82|2960.82|0
1239746400000|2009-04-14 22:00:00|2963.77|2963.77|2985.74|2985.74|3003|3003|2956.45|2956.45|0
1239832800000|2009-04-15 22:00:00|3006.9|3006.9|3038.18|3038.18|3054.14|3054.14|2977.83|2977.83|0
1239919200000|2009-04-16 22:00:00|3048.64|3048.64|3091.96|3091.96|3102.04|3102.04|3029.61|3029.61|0
1240178400000|2009-04-19 22:00:00|3081.15|3081.15|2969.4|2969.4|3082.56|3082.56|2958.53|2958.53|0
1240264800000|2009-04-20 22:00:00|2963.99|2963.99|2973.94|2973.94|3003.34|3003.34|2898.52|2898.52|0
1240351200000|2009-04-21 22:00:00|2974.57|2974.57|3025.24|3025.24|3026.33|3026.33|2935.18|2935.18|0
1240437600000|2009-04-22 22:00:00|2996.1|2996.1|3008.62|3008.62|3056.64|3056.64|2983.99|2983.99|0
1240524000000|2009-04-23 22:00:00|3022.16|3022.16|3102.85|3102.85|3102.85|3102.85|3016.95|3016.95|0
1240783200000|2009-04-26 22:00:00|3043.3|3043.3|3102.43|3102.43|3109.51|3109.51|3040.45|3040.45|0
1240869600000|2009-04-27 22:00:00|3044.65|3044.65|3051.02|3051.02|3085.44|3085.44|3016.06|3016.06|0
1240956000000|2009-04-28 22:00:00|3073.35|3073.35|3116.94|3116.94|3125.17|3125.17|3062.89|3062.89|0
1241042400000|2009-04-29 22:00:00|3142.42|3142.42|3159.85|3159.85|3194.25|3194.25|3141.36|3141.36|0
1241388000000|2009-05-03 22:00:00|3180.26|3180.26|3237.97|3237.97|3241.34|3241.34|3168.25|3168.25|0
1241474400000|2009-05-04 22:00:00|3243.62|3243.62|3225|3225|3260.62|3260.62|3209.87|3209.87|0
1241560800000|2009-05-05 22:00:00|3220.79|3220.79|3283.51|3283.51|3308.64|3308.64|3205.73|3205.73|0
1241647200000|2009-05-06 22:00:00|3309.75|3309.75|3251.52|3251.52|3355.95|3355.95|3244.27|3244.27|0
1241733600000|2009-05-07 22:00:00|3281.65|3281.65|3312.59|3312.59|3345.46|3345.46|3279.16|3279.16|0
1241992800000|2009-05-10 22:00:00|3312.65|3312.65|3248.67|3248.67|3312.65|3312.65|3224.54|3224.54|0
1242079200000|2009-05-11 22:00:00|3209.47|3209.47|3231.1|3231.1|3270.61|3270.61|3209.47|3209.47|0
1242165600000|2009-05-12 22:00:00|3241.25|3241.25|3152.9|3152.9|3254.83|3254.83|3152.53|3152.53|0
1242252000000|2009-05-13 22:00:00|3136.31|3136.31|3156.29|3156.29|3167.13|3167.13|3118.06|3118.06|0
1242338400000|2009-05-14 22:00:00|3179.29|3179.29|3169.05|3169.05|3190.74|3190.74|3134.9|3134.9|0
1242597600000|2009-05-17 22:00:00|3135.12|3135.12|3245.39|3245.39|3245.39|3245.39|3115.27|3115.27|0
1242684000000|2009-05-18 22:00:00|3264.3|3264.3|3274.96|3274.96|3294.69|3294.69|3246.08|3246.08|0
1242770400000|2009-05-19 22:00:00|3262.36|3262.36|3303.37|3303.37|3320.33|3320.33|3258.58|3258.58|0
1242856800000|2009-05-20 22:00:00|3261.32|3261.32|3217.41|3217.41|3266.47|3266.47|3208.81|3208.81|0
1242943200000|2009-05-21 22:00:00|3233.82|3233.82|3227.97|3227.97|3260.63|3260.63|3199.8|3199.8|0
1243202400000|2009-05-24 22:00:00|3235.22|3235.22|3236.16|3236.16|3249.01|3249.01|3168.22|3168.22|0
1243288800000|2009-05-25 22:00:00|3215.96|3215.96|3270.09|3270.09|3277.23|3277.23|3170.56|3170.56|0
1243375200000|2009-05-26 22:00:00|3281.92|3281.92|3294.86|3294.86|3301.77|3301.77|3267.1|3267.1|0
1243461600000|2009-05-27 22:00:00|3250.05|3250.05|3263.7|3263.7|3293.61|3293.61|3231.61|3231.61|0
1243548000000|2009-05-28 22:00:00|3306.43|3306.43|3277.65|3277.65|3317.58|3317.58|3267.89|3267.89|0
1243807200000|2009-05-31 22:00:00|3339.38|3339.38|3379.49|3379.49|3384.08|3384.08|3331.61|3331.61|0
1243893600000|2009-06-01 22:00:00|3346.56|3346.56|3378.04|3378.04|3399.59|3399.59|3342.28|3342.28|0
1243980000000|2009-06-02 22:00:00|3387.88|3387.88|3309.65|3309.65|3387.88|3387.88|3288.99|3288.99|0
1244066400000|2009-06-03 22:00:00|3316.91|3316.91|3312.03|3312.03|3351.64|3351.64|3308.49|3308.49|0
1244152800000|2009-06-04 22:00:00|3338.73|3338.73|3339.05|3339.05|3389.81|3389.81|3318.03|3318.03|0
1244412000000|2009-06-07 22:00:00|3327.56|3327.56|3289.66|3289.66|3330.85|3330.85|3275.7|3275.7|0
1244498400000|2009-06-08 22:00:00|3314.66|3314.66|3296.73|3296.73|3332.35|3332.35|3284.14|3284.14|0
1244584800000|2009-06-09 22:00:00|3338.76|3338.76|3315.27|3315.27|3370.87|3370.87|3303.04|3303.04|0
1244671200000|2009-06-10 22:00:00|3301.06|3301.06|3334.94|3334.94|3343.06|3343.06|3294.34|3294.34|0
1244757600000|2009-06-11 22:00:00|3331.11|3331.11|3326.14|3326.14|3340.5|3340.5|3310.52|3310.52|0
1245016800000|2009-06-14 22:00:00|3308.57|3308.57|3219.58|3219.58|3308.57|3308.57|3213.32|3213.32|0
1245103200000|2009-06-15 22:00:00|3224.28|3224.28|3213.95|3213.95|3247.76|3247.76|3209.81|3209.81|0
1245189600000|2009-06-16 22:00:00|3202.36|3202.36|3161.14|3161.14|3211.12|3211.12|3136.91|3136.91|0
1245276000000|2009-06-17 22:00:00|3172.88|3172.88|3194.06|3194.06|3207.08|3207.08|3139.41|3139.41|0
1245362400000|2009-06-18 22:00:00|3195.85|3195.85|3221.27|3221.27|3243.96|3243.96|3183.86|3183.86|0
1245621600000|2009-06-21 22:00:00|3221.16|3221.16|3123.25|3123.25|3224.42|3224.42|3123.1|3123.1|0
1245708000000|2009-06-22 22:00:00|3097.39|3097.39|3116.82|3116.82|3143.53|3143.53|3097.39|3097.39|0
1245794400000|2009-06-23 22:00:00|3136.77|3136.77|3184.76|3184.76|3196.97|3196.97|3104.84|3104.84|0
1245880800000|2009-06-24 22:00:00|3178.72|3178.72|3163.1|3163.1|3186.24|3186.24|3110.35|3110.35|0
1245967200000|2009-06-25 22:00:00|3181.14|3181.14|3129.73|3129.73|3204.01|3204.01|3112.62|3112.62|0
1246226400000|2009-06-28 22:00:00|3122.54|3122.54|3193.68|3193.68|3205.36|3205.36|3120.96|3120.96|0
1246312800000|2009-06-29 22:00:00|3207.97|3207.97|3140.44|3140.44|3207.97|3207.97|3124.72|3124.72|0
1246399200000|2009-06-30 22:00:00|3163.53|3163.53|3217|3217|3233.6|3233.6|3161.83|3161.83|0
1246485600000|2009-07-01 22:00:00|3200.75|3200.75|3116.41|3116.41|3200.75|3200.75|3116.41|3116.41|0
1246572000000|2009-07-02 22:00:00|3126.71|3126.71|3119.51|3119.51|3132.73|3132.73|3092.18|3092.18|0
1246831200000|2009-07-05 22:00:00|3089.2|3089.2|3082.16|3082.16|3103.22|3103.22|3059.06|3059.06|0
1246917600000|2009-07-06 22:00:00|3098.28|3098.28|3048.57|3048.57|3112.95|3112.95|3044.71|3044.71|0
1247004000000|2009-07-07 22:00:00|3031.86|3031.86|3009.71|3009.71|3048.84|3048.84|3000.28|3000.28|0
1247090400000|2009-07-08 22:00:00|3027.38|3027.38|3025.94|3025.94|3059.09|3059.09|3013.27|3013.27|0
1247176800000|2009-07-09 22:00:00|3010.53|3010.53|2983.1|2983.1|3022.58|3022.58|2976.81|2976.81|0
1247436000000|2009-07-12 22:00:00|2974.33|2974.33|3052.08|3052.08|3052.08|3052.08|2957.83|2957.83|0
1247522400000|2009-07-13 22:00:00|3066.98|3066.98|3081.87|3081.87|3093.92|3093.92|3045.34|3045.34|0
1247608800000|2009-07-14 22:00:00|3104.95|3104.95|3171.27|3171.27|3171.27|3171.27|3102.35|3102.35|0
1247695200000|2009-07-15 22:00:00|3168.47|3168.47|3199.68|3199.68|3227.82|3227.82|3157.26|3157.26|0
1247781600000|2009-07-16 22:00:00|3221.86|3221.86|3218.46|3218.46|3235.82|3235.82|3206.95|3206.95|0
1248040800000|2009-07-19 22:00:00|3252.15|3252.15|3270.94|3270.94|3279.1|3279.1|3233.94|3233.94|0
1248127200000|2009-07-20 22:00:00|3276.97|3276.97|3302.89|3302.89|3330.28|3330.28|3265.63|3265.63|0
1248213600000|2009-07-21 22:00:00|3308.99|3308.99|3305.07|3305.07|3308.99|3308.99|3267.65|3267.65|0
1248300000000|2009-07-22 22:00:00|3315.54|3315.54|3373.72|3373.72|3380.16|3380.16|3280.68|3280.68|0
1248386400000|2009-07-23 22:00:00|3357.67|3357.67|3366.45|3366.45|3408.28|3408.28|3346.91|3346.91|0
1248645600000|2009-07-26 22:00:00|3405.16|3405.16|3372.36|3372.36|3406.4|3406.4|3350.37|3350.37|0
1248732000000|2009-07-27 22:00:00|3374.93|3374.93|3330.97|3330.97|3400.57|3400.57|3327.45|3327.45|0
1248818400000|2009-07-28 22:00:00|3322.21|3322.21|3365.62|3365.62|3394.68|3394.68|3322.21|3322.21|0
1248904800000|2009-07-29 22:00:00|3397.39|3397.39|3435.49|3435.49|3455.51|3455.51|3373.08|3373.08|0
1248991200000|2009-07-30 22:00:00|3423.86|3423.86|3426.27|3426.27|3447.15|3447.15|3408|3408|0
1249250400000|2009-08-02 22:00:00|3427.45|3427.45|3477.8|3477.8|3505.84|3505.84|3417.82|3417.82|0
1249336800000|2009-08-03 22:00:00|3481.49|3481.49|3476.37|3476.37|3482.33|3482.33|3441.43|3441.43|0
1249423200000|2009-08-04 22:00:00|3475.7|3475.7|3458.53|3458.53|3507.89|3507.89|3443.94|3443.94|0
1249509600000|2009-08-05 22:00:00|3483.14|3483.14|3477.83|3477.83|3507.83|3507.83|3458.3|3458.3|0
1249596000000|2009-08-06 22:00:00|3467.72|3467.72|3521.14|3521.14|3539.31|3539.31|3437|3437|0
1249855200000|2009-08-09 22:00:00|3504.99|3504.99|3504.54|3504.54|3509.96|3509.96|3482.84|3482.84|0
1249941600000|2009-08-10 22:00:00|3511.76|3511.76|3456.18|3456.18|3528.21|3528.21|3444.52|3444.52|0
1250028000000|2009-08-11 22:00:00|3455.87|3455.87|3507.24|3507.24|3511.76|3511.76|3435.87|3435.87|0
1250114400000|2009-08-12 22:00:00|3511.19|3511.19|3524.39|3524.39|3558.47|3558.47|3503.99|3503.99|0
1250200800000|2009-08-13 22:00:00|3535.39|3535.39|3495.27|3495.27|3553.81|3553.81|3480.47|3480.47|0
1250460000000|2009-08-16 22:00:00|3472.39|3472.39|3419.69|3419.69|3474.33|3474.33|3396.6|3396.6|0
1250546400000|2009-08-17 22:00:00|3435.75|3435.75|3450.69|3450.69|3450.69|3450.69|3419.71|3419.71|0
1250632800000|2009-08-18 22:00:00|3424.94|3424.94|3450.34|3450.34|3467.64|3467.64|3404.89|3404.89|0
1250719200000|2009-08-19 22:00:00|3489.21|3489.21|3505.32|3505.32|3516.88|3516.88|3477.19|3477.19|0
1250805600000|2009-08-20 22:00:00|3494.25|3494.25|3615.81|3615.81|3623.35|3623.35|3489.74|3489.74|0
1251064800000|2009-08-23 22:00:00|3631.42|3631.42|3652.17|3652.17|3660.52|3660.52|3621.05|3621.05|0
1251151200000|2009-08-24 22:00:00|3618.77|3618.77|3680.61|3680.61|3689.2|3689.2|3614.61|3614.61|0
1251237600000|2009-08-25 22:00:00|3668.8|3668.8|3668.34|3668.34|3693.82|3693.82|3657.6|3657.6|0
1251324000000|2009-08-26 22:00:00|3668.12|3668.12|3648.53|3648.53|3686.07|3686.07|3634.44|3634.44|0
1251410400000|2009-08-27 22:00:00|3680.96|3680.96|3693.14|3693.14|3724.34|3724.34|3667.8|3667.8|0
1251669600000|2009-08-30 22:00:00|3668.37|3668.37|3653.54|3653.54|3682.59|3682.59|3647.41|3647.41|0
1251756000000|2009-08-31 22:00:00|3676.95|3676.95|3583.44|3583.44|3686.08|3686.08|3583.44|3583.44|0
1251842400000|2009-09-01 22:00:00|3578.7|3578.7|3573.13|3573.13|3581.14|3581.14|3535.49|3535.49|0
1251928800000|2009-09-02 22:00:00|3587.4|3587.4|3553.51|3553.51|3593.81|3593.81|3542.96|3542.96|0
1252015200000|2009-09-03 22:00:00|3567.47|3567.47|3598.76|3598.76|3603.35|3603.35|3566.91|3566.91|0
1252274400000|2009-09-06 22:00:00|3625.53|3625.53|3652.83|3652.83|3659.82|3659.82|3621.6|3621.6|0
1252360800000|2009-09-07 22:00:00|3662.92|3662.92|3660.96|3660.96|3676.87|3676.87|3642.45|3642.45|0
1252447200000|2009-09-08 22:00:00|3645.94|3645.94|3707.69|3707.69|3707.69|3707.69|3643.71|3643.71|0
1252533600000|2009-09-09 22:00:00|3725.76|3725.76|3705.87|3705.87|3731.92|3731.92|3679.21|3679.21|0
1252620000000|2009-09-10 22:00:00|3722.97|3722.97|3734.89|3734.89|3751.44|3751.44|3722.52|3722.52|0
1252879200000|2009-09-13 22:00:00|3694.69|3694.69|3730.61|3730.61|3733.15|3733.15|3674.22|3674.22|0
1252965600000|2009-09-14 22:00:00|3743.46|3743.46|3752.21|3752.21|3766.28|3766.28|3724.38|3724.38|0
1253052000000|2009-09-15 22:00:00|3771.61|3771.61|3813.79|3813.79|3821.24|3821.24|3767.16|3767.16|0
1253138400000|2009-09-16 22:00:00|3844.19|3844.19|3835.27|3835.27|3844.45|3844.45|3810.02|3810.02|0
1253224800000|2009-09-17 22:00:00|3816.57|3816.57|3827.84|3827.84|3853.97|3853.97|3812.71|3812.71|0
1253484000000|2009-09-20 22:00:00|3827.45|3827.45|3812.16|3812.16|3833.08|3833.08|3787.52|3787.52|0
1253570400000|2009-09-21 22:00:00|3827.33|3827.33|3823.52|3823.52|3856.67|3856.67|3815.16|3815.16|0
1253656800000|2009-09-22 22:00:00|3822.6|3822.6|3821.79|3821.79|3849.27|3849.27|3807.13|3807.13|0
1253743200000|2009-09-23 22:00:00|3808.89|3808.89|3758.36|3758.36|3849.94|3849.94|3751.75|3751.75|0
1253829600000|2009-09-24 22:00:00|3760.75|3760.75|3739.14|3739.14|3768.52|3768.52|3731.99|3731.99|0
1254088800000|2009-09-27 22:00:00|3727.77|3727.77|3825|3825|3825|3825|3703.08|3703.08|0
1254175200000|2009-09-28 22:00:00|3830.58|3830.58|3814.1|3814.1|3845.01|3845.01|3798.71|3798.71|0
1254261600000|2009-09-29 22:00:00|3825.17|3825.17|3795.41|3795.41|3841.99|3841.99|3763.35|3763.35|0
1254348000000|2009-09-30 22:00:00|3802.03|3802.03|3720.77|3720.77|3821.42|3821.42|3720.22|3720.22|0
1254434400000|2009-10-01 22:00:00|3695.47|3695.47|3649.9|3649.9|3698.79|3698.79|3627.4|3627.4|0
1254693600000|2009-10-04 22:00:00|3651.98|3651.98|3675.01|3675.01|3677.37|3677.37|3629.41|3629.41|0
1254780000000|2009-10-05 22:00:00|3691.1|3691.1|3770.21|3770.21|3770.21|3770.21|3678.56|3678.56|0
1254866400000|2009-10-06 22:00:00|3764.91|3764.91|3756.41|3756.41|3792.03|3792.03|3748.93|3748.93|0
1254952800000|2009-10-07 22:00:00|3815.09|3815.09|3806.81|3806.81|3818.27|3818.27|3778.81|3778.81|0
1255039200000|2009-10-08 22:00:00|3788.33|3788.33|3799.61|3799.61|3822.96|3822.96|3777.74|3777.74|0
1255298400000|2009-10-11 22:00:00|3813.38|3813.38|3845.8|3845.8|3859.15|3859.15|3805.96|3805.96|0
1255384800000|2009-10-12 22:00:00|3836.67|3836.67|3801.39|3801.39|3846.74|3846.74|3790.66|3790.66|0
1255471200000|2009-10-13 22:00:00|3846.63|3846.63|3882.67|3882.67|3885.23|3885.23|3844.19|3844.19|0
1255557600000|2009-10-14 22:00:00|3885.87|3885.87|3883.83|3883.83|3898.22|3898.22|3862.68|3862.68|0
1255644000000|2009-10-15 22:00:00|3890.66|3890.66|3827.6|3827.6|3907.49|3907.49|3817.9|3817.9|0
1255903200000|2009-10-18 22:00:00|3842.54|3842.54|3892.36|3892.36|3892.36|3892.36|3842.54|3842.54|0
1255989600000|2009-10-19 22:00:00|3906.49|3906.49|3871.45|3871.45|3913.81|3913.81|3863.34|3863.34|0
1256076000000|2009-10-20 22:00:00|3880.87|3880.87|3873.22|3873.22|3888.49|3888.49|3805.92|3805.92|0
1256162400000|2009-10-21 22:00:00|3823.44|3823.44|3820.85|3820.85|3831.18|3831.18|3792.48|3792.48|0
1256248800000|2009-10-22 22:00:00|3856.08|3856.08|3808.24|3808.24|3878.44|3878.44|3807.08|3807.08|0
1256511600000|2009-10-25 23:00:00|3823.82|3823.82|3744.45|3744.45|3838.45|3838.45|3732.64|3732.64|0
1256598000000|2009-10-26 23:00:00|3750.59|3750.59|3743.95|3743.95|3772.35|3772.35|3725.4|3725.4|0
1256684400000|2009-10-27 23:00:00|3731.5|3731.5|3663.78|3663.78|3734.31|3734.31|3661.07|3661.07|0
1256770800000|2009-10-28 23:00:00|3654.9|3654.9|3714.02|3714.02|3721.73|3721.73|3641.13|3641.13|0
1256857200000|2009-10-29 23:00:00|3718.69|3718.69|3607.69|3607.69|3727.61|3727.61|3600.46|3600.46|0
1257116400000|2009-11-01 23:00:00|3603.64|3603.64|3639.46|3639.46|3665.92|3665.92|3590.73|3590.73|0
1257202800000|2009-11-02 23:00:00|3602.84|3602.84|3584.25|3584.25|3607.86|3607.86|3549.65|3549.65|0
1257289200000|2009-11-03 23:00:00|3616.2|3616.2|3670.33|3670.33|3682.5|3682.5|3611.97|3611.97|0
1257375600000|2009-11-04 23:00:00|3637.12|3637.12|3708.73|3708.73|3728.76|3728.76|3617.09|3617.09|0
1257462000000|2009-11-05 23:00:00|3703.34|3703.34|3707.29|3707.29|3725.9|3725.9|3658.03|3658.03|0
1257721200000|2009-11-08 23:00:00|3737.43|3737.43|3785.49|3785.49|3786.48|3786.48|3737.37|3737.37|0
1257807600000|2009-11-09 23:00:00|3788.8|3788.8|3785.59|3785.59|3802.9|3802.9|3775.26|3775.26|0
1257894000000|2009-11-10 23:00:00|3818.17|3818.17|3814.39|3814.39|3843.88|3843.88|3803.11|3803.11|0
1257980400000|2009-11-11 23:00:00|3799.95|3799.95|3808.07|3808.07|3843.76|3843.76|3791.29|3791.29|0
1258066800000|2009-11-12 23:00:00|3794.63|3794.63|3806.01|3806.01|3810.7|3810.7|3764.51|3764.51|0
1258326000000|2009-11-15 23:00:00|3837.24|3837.24|3863.16|3863.16|3868.16|3868.16|3830.26|3830.26|0
1258412400000|2009-11-16 23:00:00|3850.28|3850.28|3829.06|3829.06|3859.43|3859.43|3821.82|3821.82|0
1258498800000|2009-11-17 23:00:00|3850.27|3850.27|3828.16|3828.16|3862.17|3862.17|3815.04|3815.04|0
1258585200000|2009-11-18 23:00:00|3818.65|3818.65|3760.22|3760.22|3824.29|3824.29|3751|3751|0
1258671600000|2009-11-19 23:00:00|3772.37|3772.37|3729.36|3729.36|3788.07|3788.07|3714.42|3714.42|0
1258930800000|2009-11-22 23:00:00|3766.38|3766.38|3813.17|3813.17|3828.69|3828.69|3765.31|3765.31|0
1259017200000|2009-11-23 23:00:00|3779.57|3779.57|3784.62|3784.62|3818.73|3818.73|3770.68|3770.68|0
1259103600000|2009-11-24 23:00:00|3812.37|3812.37|3809.16|3809.16|3827.38|3827.38|3783.62|3783.62|0
1259190000000|2009-11-25 23:00:00|3787.72|3787.72|3679.23|3679.23|3792.9|3792.9|3672.78|3672.78|0
1259276400000|2009-11-26 23:00:00|3613.28|3613.28|3721.45|3721.45|3748.08|3748.08|3610.81|3610.81|0
1259535600000|2009-11-29 23:00:00|3732.63|3732.63|3680.15|3680.15|3732.63|3732.63|3669.27|3669.27|0
1259622000000|2009-11-30 23:00:00|3720.28|3720.28|3775.74|3775.74|3775.74|3775.74|3714.78|3714.78|0
1259708400000|2009-12-01 23:00:00|3774.67|3774.67|3795.92|3795.92|3811.6|3811.6|3764.84|3764.84|0
1259794800000|2009-12-02 23:00:00|3828.61|3828.61|3799.11|3799.11|3841.11|3841.11|3788.8|3788.8|0
1259881200000|2009-12-03 23:00:00|3782.66|3782.66|3846.62|3846.62|3876.23|3876.23|3772.34|3772.34|0
1260140400000|2009-12-06 23:00:00|3836.05|3836.05|3840.05|3840.05|3853.98|3853.98|3803.62|3803.62|0
1260226800000|2009-12-07 23:00:00|3829.11|3829.11|3785.3|3785.3|3854.08|3854.08|3761.86|3761.86|0
1260313200000|2009-12-08 23:00:00|3776.53|3776.53|3757.39|3757.39|3799.87|3799.87|3734.71|3734.71|0
1260399600000|2009-12-09 23:00:00|3756.9|3756.9|3798.38|3798.38|3805.17|3805.17|3753.12|3753.12|0
1260486000000|2009-12-10 23:00:00|3795.06|3795.06|3803.72|3803.72|3836.88|3836.88|3795.06|3795.06|0
1260745200000|2009-12-13 23:00:00|3839.75|3839.75|3830.44|3830.44|3846.75|3846.75|3811.62|3811.62|0
1260831600000|2009-12-14 23:00:00|3834.53|3834.53|3834.09|3834.09|3843.13|3843.13|3793.65|3793.65|0
1260918000000|2009-12-15 23:00:00|3837.11|3837.11|3875.82|3875.82|3878.2|3878.2|3836.28|3836.28|0
1261004400000|2009-12-16 23:00:00|3847.99|3847.99|3830.82|3830.82|3864.05|3864.05|3820.88|3820.88|0
1261090800000|2009-12-17 23:00:00|3833.72|3833.72|3794.44|3794.44|3871|3871|3794.44|3794.44|0
1261350000000|2009-12-20 23:00:00|3807.84|3807.84|3872.06|3872.06|3873.88|3873.88|3802.13|3802.13|0
1261436400000|2009-12-21 23:00:00|3878.86|3878.86|3898.38|3898.38|3918.67|3918.67|3876.82|3876.82|0
1261522800000|2009-12-22 23:00:00|3923.31|3923.31|3910.75|3910.75|3930.76|3930.76|3898.82|3898.82|0
1261609200000|2009-12-23 23:00:00|3909.43|3909.43|3912.73|3912.73|3922.93|3922.93|3909.43|3909.43|0
1261954800000|2009-12-27 23:00:00|3939.66|3939.66|3947.15|3947.15|3951.78|3951.78|3934.36|3934.36|0
1262041200000|2009-12-28 23:00:00|3959.03|3959.03|3959.98|3959.98|3976.92|3976.92|3949.97|3949.97|0
1262127600000|2009-12-29 23:00:00|3953.3|3953.3|3935.5|3935.5|3967.16|3967.16|3928.2|3928.2|0
1262214000000|2009-12-30 23:00:00|3952.53|3952.53|3936.33|3936.33|3959.2|3959.2|3936.33|3936.33|0
1262559600000|2010-01-03 23:00:00|3952.21|3952.21|4013.97|4013.97|4013.97|4013.97|3950.61|3950.61|0
1262646000000|2010-01-04 23:00:00|4012.43|4012.43|4012.91|4012.91|4028.34|4028.34|3993.33|3993.33|0
1262732400000|2010-01-05 23:00:00|4014.45|4014.45|4017.67|4017.67|4022.94|4022.94|3996.8|3996.8|0
1262818800000|2010-01-06 23:00:00|4005.96|4005.96|4024.8|4024.8|4032.24|4032.24|3983.9|3983.9|0
1262905200000|2010-01-07 23:00:00|4042.64|4042.64|4045.14|4045.14|4051.41|4051.41|4013.34|4013.34|0
1263164400000|2010-01-10 23:00:00|4071.4|4071.4|4043.09|4043.09|4088.18|4088.18|4039.33|4039.33|0
1263250800000|2010-01-11 23:00:00|4044.19|4044.19|4000.05|4000.05|4049.48|4049.48|3980.2|3980.2|0
1263337200000|2010-01-12 23:00:00|3979.94|3979.94|4000.86|4000.86|4007.86|4007.86|3979.15|3979.15|0
1263423600000|2010-01-13 23:00:00|4029.2|4029.2|4015.77|4015.77|4029.71|4029.71|3993.5|3993.5|0
1263510000000|2010-01-14 23:00:00|4030.94|4030.94|3954.38|3954.38|4044.08|4044.08|3949.9|3949.9|0
1263769200000|2010-01-17 23:00:00|3971.17|3971.17|3977.46|3977.46|3982.79|3982.79|3954.28|3954.28|0
1263855600000|2010-01-18 23:00:00|3968.73|3968.73|4009.67|4009.67|4019.88|4019.88|3930.91|3930.91|0
1263942000000|2010-01-19 23:00:00|3996.36|3996.36|3928.95|3928.95|4013.48|4013.48|3915.96|3915.96|0
1264028400000|2010-01-20 23:00:00|3955.78|3955.78|3862.16|3862.16|3966.2|3966.2|3862.16|3862.16|0
1264114800000|2010-01-21 23:00:00|3840.06|3840.06|3820.78|3820.78|3859.65|3859.65|3786.29|3786.29|0
1264374000000|2010-01-24 23:00:00|3793.63|3793.63|3781.85|3781.85|3833.44|3833.44|3780.5|3780.5|0
1264460400000|2010-01-25 23:00:00|3748.03|3748.03|3807.04|3807.04|3807.48|3807.48|3741.36|3741.36|0
1264546800000|2010-01-26 23:00:00|3769.66|3769.66|3759.8|3759.8|3793.63|3793.63|3737.29|3737.29|0
1264633200000|2010-01-27 23:00:00|3812.19|3812.19|3688.79|3688.79|3812.19|3812.19|3688.79|3688.79|0
1264719600000|2010-01-28 23:00:00|3712.02|3712.02|3739.46|3739.46|3768.39|3768.39|3696|3696|0
1264978800000|2010-01-31 23:00:00|3713.17|3713.17|3762.01|3762.01|3774.36|3774.36|3702.01|3702.01|0
1265065200000|2010-02-01 23:00:00|3766.83|3766.83|3812.13|3812.13|3819.07|3819.07|3737.72|3737.72|0
1265151600000|2010-02-02 23:00:00|3819.77|3819.77|3793.47|3793.47|3831.38|3831.38|3784.32|3784.32|0
1265238000000|2010-02-03 23:00:00|3792.42|3792.42|3689.25|3689.25|3806.21|3806.21|3685.57|3685.57|0
1265324400000|2010-02-04 23:00:00|3665.91|3665.91|3563.76|3563.76|3673.71|3673.71|3563.76|3563.76|0
1265583600000|2010-02-07 23:00:00|3595.38|3595.38|3607.27|3607.27|3616.67|3616.67|3545.91|3545.91|0
1265670000000|2010-02-08 23:00:00|3598.66|3598.66|3612.76|3612.76|3633.59|3633.59|3583.54|3583.54|0
1265756400000|2010-02-09 23:00:00|3638.39|3638.39|3635.61|3635.61|3673.63|3673.63|3617.72|3617.72|0
1265842800000|2010-02-10 23:00:00|3659.95|3659.95|3616.75|3616.75|3675.64|3675.64|3581.86|3581.86|0
1265929200000|2010-02-11 23:00:00|3647.27|3647.27|3599.07|3599.07|3661.04|3661.04|3579.4|3579.4|0
1266188400000|2010-02-14 23:00:00|3621.41|3621.41|3609.22|3609.22|3641.98|3641.98|3599.63|3599.63|0
1266274800000|2010-02-15 23:00:00|3641.42|3641.42|3669.04|3669.04|3669.04|3669.04|3602.31|3602.31|0
1266361200000|2010-02-16 23:00:00|3707.18|3707.18|3725.21|3725.21|3748.66|3748.66|3700.19|3700.19|0
1266447600000|2010-02-17 23:00:00|3719.06|3719.06|3747.83|3747.83|3752.05|3752.05|3711.31|3711.31|0
1266534000000|2010-02-18 23:00:00|3711.86|3711.86|3769.54|3769.54|3772.67|3772.67|3707.19|3707.19|0
1266793200000|2010-02-21 23:00:00|3780.68|3780.68|3756.7|3756.7|3781.98|3781.98|3752.88|3752.88|0
1266879600000|2010-02-22 23:00:00|3780.34|3780.34|3707.06|3707.06|3791.56|3791.56|3696.49|3696.49|0
1266966000000|2010-02-23 23:00:00|3713.44|3713.44|3715.68|3715.68|3727.81|3727.81|3683.81|3683.81|0
1267052400000|2010-02-24 23:00:00|3694.56|3694.56|3640.77|3640.77|3724.69|3724.69|3633.81|3633.81|0
1267138800000|2010-02-25 23:00:00|3680.61|3680.61|3708.8|3708.8|3710.31|3710.31|3648.34|3648.34|0
1267398000000|2010-02-28 23:00:00|3739.56|3739.56|3769.54|3769.54|3771.81|3771.81|3724.84|3724.84|0
1267484400000|2010-03-01 23:00:00|3770.64|3770.64|3811.92|3811.92|3811.92|3811.92|3763.16|3763.16|0
1267570800000|2010-03-02 23:00:00|3799.33|3799.33|3842.52|3842.52|3849.73|3849.73|3787.96|3787.96|0
1267657200000|2010-03-03 23:00:00|3813.4|3813.4|3828.41|3828.41|3850.73|3850.73|3809.72|3809.72|0
1267743600000|2010-03-04 23:00:00|3845.99|3845.99|3910.42|3910.42|3910.42|3910.42|3838.34|3838.34|0
1268002800000|2010-03-07 23:00:00|3924.22|3924.22|3903.54|3903.54|3924.22|3924.22|3901.97|3901.97|0
1268089200000|2010-03-08 23:00:00|3907.73|3907.73|3910.01|3910.01|3919.52|3919.52|3876.09|3876.09|0
1268175600000|2010-03-09 23:00:00|3908.39|3908.39|3943.55|3943.55|3950.64|3950.64|3902.11|3902.11|0
1268262000000|2010-03-10 23:00:00|3921.26|3921.26|3928.95|3928.95|3946.15|3946.15|3909.95|3909.95|0
1268348400000|2010-03-11 23:00:00|3933.97|3933.97|3927.4|3927.4|3956.42|3956.42|3919.07|3919.07|0
1268607600000|2010-03-14 23:00:00|3921|3921|3890.91|3890.91|3925.86|3925.86|3889.13|3889.13|0
1268694000000|2010-03-15 23:00:00|3914.39|3914.39|3938.95|3938.95|3951.47|3951.47|3910.81|3910.81|0
1268780400000|2010-03-16 23:00:00|3954.3|3954.3|3957.89|3957.89|3967.51|3967.51|3943.17|3943.17|0
1268866800000|2010-03-17 23:00:00|3936.94|3936.94|3938.18|3938.18|3964.78|3964.78|3923.26|3923.26|0
1268953200000|2010-03-18 23:00:00|3953.44|3953.44|3925.44|3925.44|3963.53|3963.53|3906.11|3906.11|0
1269212400000|2010-03-21 23:00:00|3908.55|3908.55|3928|3928|3928|3928|3868.02|3868.02|0
1269298800000|2010-03-22 23:00:00|3927.62|3927.62|3952.55|3952.55|3962.2|3962.2|3926.87|3926.87|0
1269385200000|2010-03-23 23:00:00|3960.27|3960.27|3949.81|3949.81|3966.96|3966.96|3907.85|3907.85|0
1269471600000|2010-03-24 23:00:00|3951.71|3951.71|4000.48|4000.48|4008.7|4008.7|3950.95|3950.95|0
1269558000000|2010-03-25 23:00:00|3990.99|3990.99|3988.93|3988.93|4002.92|4002.92|3979.87|3979.87|0
1269813600000|2010-03-28 22:00:00|4002.13|4002.13|4000.66|4000.66|4017.64|4017.64|3971.12|3971.12|0
1269900000000|2010-03-29 22:00:00|4018.2|4018.2|3987.41|3987.41|4028.64|4028.64|3978.87|3978.87|0
1269986400000|2010-03-30 22:00:00|3982.15|3982.15|3974.01|3974.01|3998.57|3998.57|3943.03|3943.03|0
1270072800000|2010-03-31 22:00:00|3996.53|3996.53|4034.23|4034.23|4041.58|4041.58|3989.83|3989.83|0
1270504800000|2010-04-05 22:00:00|4048.9|4048.9|4053.94|4053.94|4065.07|4065.07|4026.74|4026.74|0
1270591200000|2010-04-06 22:00:00|4049.25|4049.25|4026.97|4026.97|4052.03|4052.03|4020.17|4020.17|0
1270677600000|2010-04-07 22:00:00|4007.37|4007.37|3978.46|3978.46|4012.1|4012.1|3952.14|3952.14|0
1270764000000|2010-04-08 22:00:00|4008.43|4008.43|4050.54|4050.54|4050.54|4050.54|4008.2|4008.2|0
1271023200000|2010-04-11 22:00:00|4078.38|4078.38|4050.5|4050.5|4082.11|4082.11|4032.04|4032.04|0
1271109600000|2010-04-12 22:00:00|4038.73|4038.73|4031.99|4031.99|4058.1|4058.1|4020.71|4020.71|0
1271196000000|2010-04-13 22:00:00|4051.65|4051.65|4057.7|4057.7|4074.29|4074.29|4046.61|4046.61|0
1271282400000|2010-04-14 22:00:00|4069.3|4069.3|4065.65|4065.65|4084.69|4084.69|4036.9|4036.9|0
1271368800000|2010-04-15 22:00:00|4044.89|4044.89|3986.63|3986.63|4086|4086|3976.42|3976.42|0
1271628000000|2010-04-18 22:00:00|3964.53|3964.53|3970.47|3970.47|3987.05|3987.05|3949.08|3949.08|0
1271714400000|2010-04-19 22:00:00|3987.75|3987.75|4026.65|4026.65|4030.04|4030.04|3970.63|3970.63|0
1271800800000|2010-04-20 22:00:00|4037.39|4037.39|3977.67|3977.67|4037.39|4037.39|3976.95|3976.95|0
1271887200000|2010-04-21 22:00:00|3969.5|3969.5|3924.65|3924.65|4007.3|4007.3|3907.43|3907.43|0
1271973600000|2010-04-22 22:00:00|3921.87|3921.87|3951.3|3951.3|3968.5|3968.5|3907.19|3907.19|0
1272232800000|2010-04-25 22:00:00|3995.26|3995.26|3997.39|3997.39|4017.53|4017.53|3978.31|3978.31|0
1272319200000|2010-04-26 22:00:00|3988.87|3988.87|3844.6|3844.6|3995.96|3995.96|3844.6|3844.6|0
1272405600000|2010-04-27 22:00:00|3815.39|3815.39|3787|3787|3848.15|3848.15|3749.53|3749.53|0
1272492000000|2010-04-28 22:00:00|3796.44|3796.44|3840.62|3840.62|3857.64|3857.64|3775.34|3775.34|0
1272578400000|2010-04-29 22:00:00|3829.64|3829.64|3816.99|3816.99|3857.08|3857.08|3783.95|3783.95|0
1272837600000|2010-05-02 22:00:00|3796.79|3796.79|3828.46|3828.46|3847.21|3847.21|3771.96|3771.96|0
1272924000000|2010-05-03 22:00:00|3827.05|3827.05|3689.29|3689.29|3836.17|3836.17|3678.89|3678.89|0
1273010400000|2010-05-04 22:00:00|3688.15|3688.15|3636.03|3636.03|3705.08|3705.08|3613.57|3613.57|0
1273096800000|2010-05-05 22:00:00|3583.75|3583.75|3556.11|3556.11|3667.89|3667.89|3541.82|3541.82|0
1273183200000|2010-05-06 22:00:00|3454.6|3454.6|3392.59|3392.59|3538.86|3538.86|3349.96|3349.96|0
1273442400000|2010-05-09 22:00:00|3605.84|3605.84|3720.29|3720.29|3720.29|3720.29|3461.96|3461.96|0
1273528800000|2010-05-10 22:00:00|3655.24|3655.24|3693.2|3693.2|3700.29|3700.29|3623.22|3623.22|0
1273615200000|2010-05-11 22:00:00|3665.77|3665.77|3733.87|3733.87|3763.07|3763.07|3639.34|3639.34|0
1273701600000|2010-05-12 22:00:00|3774.1|3774.1|3731.54|3731.54|3774.1|3774.1|3702.74|3702.74|0
1273788000000|2010-05-13 22:00:00|3706.77|3706.77|3560.36|3560.36|3711.12|3711.12|3543.74|3543.74|0
1274047200000|2010-05-16 22:00:00|3526.87|3526.87|3543.55|3543.55|3594.94|3594.94|3515.4|3515.4|0
1274133600000|2010-05-17 22:00:00|3601.38|3601.38|3617.32|3617.32|3640.06|3640.06|3576.27|3576.27|0
1274220000000|2010-05-18 22:00:00|3557.35|3557.35|3511.67|3511.67|3576.14|3576.14|3485.89|3485.89|0
1274306400000|2010-05-19 22:00:00|3522.46|3522.46|3432.52|3432.52|3555.64|3555.64|3362.17|3362.17|0
1274392800000|2010-05-20 22:00:00|3433.19|3433.19|3430.74|3430.74|3458.67|3458.67|3341.76|3341.76|0
1274652000000|2010-05-23 22:00:00|3460.49|3460.49|3430.93|3430.93|3477.86|3477.86|3399.58|3399.58|0
1274738400000|2010-05-24 22:00:00|3326.54|3326.54|3331.29|3331.29|3348.64|3348.64|3287.57|3287.57|0
1274824800000|2010-05-25 22:00:00|3393.44|3393.44|3408.59|3408.59|3449.57|3449.57|3374.78|3374.78|0
1274911200000|2010-05-26 22:00:00|3433.27|3433.27|3525.31|3525.31|3527.7|3527.7|3420.78|3420.78|0
1274997600000|2010-05-27 22:00:00|3553.17|3553.17|3515.06|3515.06|3553.17|3553.17|3501.17|3501.17|0
1275256800000|2010-05-30 22:00:00|3506.3|3506.3|3507.56|3507.56|3528.78|3528.78|3498.07|3498.07|0
1275343200000|2010-05-31 22:00:00|3481.66|3481.66|3503.08|3503.08|3521.24|3521.24|3414.5|3414.5|0
1275429600000|2010-06-01 22:00:00|3471.83|3471.83|3501.5|3501.5|3505.73|3505.73|3432.2|3432.2|0
1275516000000|2010-06-02 22:00:00|3572.76|3572.76|3557.34|3557.34|3598.38|3598.38|3549.88|3549.88|0
1275602400000|2010-06-03 22:00:00|3567.99|3567.99|3455.61|3455.61|3593|3593|3443.11|3443.11|0
1275861600000|2010-06-06 22:00:00|3397.17|3397.17|3413.72|3413.72|3455.32|3455.32|3381.73|3381.73|0
1275948000000|2010-06-07 22:00:00|3433.86|3433.86|3380.36|3380.36|3433.86|3433.86|3343.59|3343.59|0
1276034400000|2010-06-08 22:00:00|3411.81|3411.81|3446.77|3446.77|3446.77|3446.77|3364.84|3364.84|0
1276120800000|2010-06-09 22:00:00|3416.54|3416.54|3516.64|3516.64|3538.61|3538.61|3405.26|3405.26|0
1276207200000|2010-06-10 22:00:00|3536.85|3536.85|3555.52|3555.52|3570.39|3570.39|3507.57|3507.57|0
1276466400000|2010-06-13 22:00:00|3583.47|3583.47|3626.04|3626.04|3630.16|3630.16|3581.97|3581.97|0
1276552800000|2010-06-14 22:00:00|3590.83|3590.83|3661.51|3661.51|3672.71|3672.71|3590.83|3590.83|0
1276639200000|2010-06-15 22:00:00|3689.65|3689.65|3675.93|3675.93|3689.65|3689.65|3639.28|3639.28|0
1276725600000|2010-06-16 22:00:00|3671.96|3671.96|3683.08|3683.08|3716.19|3716.19|3660.25|3660.25|0
1276812000000|2010-06-17 22:00:00|3685.35|3685.35|3687.21|3687.21|3704.59|3704.59|3662.58|3662.58|0
1277071200000|2010-06-20 22:00:00|3750.7|3750.7|3736.15|3736.15|3759.54|3759.54|3722.38|3722.38|0
1277157600000|2010-06-21 22:00:00|3703.31|3703.31|3705.32|3705.32|3726.04|3726.04|3671.39|3671.39|0
1277244000000|2010-06-22 22:00:00|3665.85|3665.85|3641.79|3641.79|3696.03|3696.03|3626.54|3626.54|0
1277330400000|2010-06-23 22:00:00|3666.42|3666.42|3555.36|3555.36|3667.94|3667.94|3543.47|3543.47|0
1277416800000|2010-06-24 22:00:00|3559.12|3559.12|3519.73|3519.73|3577.51|3577.51|3504.31|3504.31|0
1277676000000|2010-06-27 22:00:00|3537.67|3537.67|3576.45|3576.45|3577.59|3577.59|3506.66|3506.66|0
1277762400000|2010-06-28 22:00:00|3520.33|3520.33|3432.99|3432.99|3532.38|3532.38|3424.72|3424.72|0
1277848800000|2010-06-29 22:00:00|3448|3448|3442.89|3442.89|3470.69|3470.69|3408.55|3408.55|0
1277935200000|2010-06-30 22:00:00|3386.79|3386.79|3339.9|3339.9|3403.08|3403.08|3321.35|3321.35|0
1278021600000|2010-07-01 22:00:00|3371.9|3371.9|3348.37|3348.37|3390.78|3390.78|3337.41|3337.41|0
1278280800000|2010-07-04 22:00:00|3362.72|3362.72|3332.46|3332.46|3364.75|3364.75|3331.59|3331.59|0
1278367200000|2010-07-05 22:00:00|3352.39|3352.39|3423.36|3423.36|3456.43|3456.43|3349.68|3349.68|0
1278453600000|2010-07-06 22:00:00|3386.47|3386.47|3483.44|3483.44|3483.44|3483.44|3361.18|3361.18|0
1278540000000|2010-07-07 22:00:00|3516.13|3516.13|3538.25|3538.25|3553.61|3553.61|3504.78|3504.78|0
1278626400000|2010-07-08 22:00:00|3567.37|3567.37|3554.48|3554.48|3570.89|3570.89|3540.39|3540.39|0
1278885600000|2010-07-11 22:00:00|3562.7|3562.7|3567.66|3567.66|3593.12|3593.12|3545.57|3545.57|0
1278972000000|2010-07-12 22:00:00|3568.39|3568.39|3637.76|3637.76|3642.53|3642.53|3567.68|3567.68|0
1279058400000|2010-07-13 22:00:00|3652.19|3652.19|3632.98|3632.98|3656.76|3656.76|3596.27|3596.27|0
1279144800000|2010-07-14 22:00:00|3617.37|3617.37|3581.82|3581.82|3654.1|3654.1|3569.41|3569.41|0
1279231200000|2010-07-15 22:00:00|3595.02|3595.02|3500.16|3500.16|3614.59|3614.59|3487.21|3487.21|0
1279490400000|2010-07-18 22:00:00|3476.07|3476.07|3486.33|3486.33|3534.49|3534.49|3476.07|3476.07|0
1279576800000|2010-07-19 22:00:00|3512.42|3512.42|3468.02|3468.02|3514.39|3514.39|3419.77|3419.77|0
1279663200000|2010-07-20 22:00:00|3500.36|3500.36|3493.92|3493.92|3541.59|3541.59|3488.62|3488.62|0
1279749600000|2010-07-21 22:00:00|3473.48|3473.48|3600.57|3600.57|3604.9|3604.9|3469.47|3469.47|0
1279836000000|2010-07-22 22:00:00|3595.66|3595.66|3607.05|3607.05|3628.2|3628.2|3575.32|3575.32|0
1280095200000|2010-07-25 22:00:00|3637.8|3634.8|3630.5|3623.5|3646.3|3643.3|3628.8|3623.1|0
1280181600000|2010-07-26 22:00:00|3630.9|3623.9|3669.9|3662.9|3700.8|3697.8|3627|3620|0
1280268000000|2010-07-27 22:00:00|3670.3|3663.3|3657.4|3650.4|3702.3|3699.3|3651.8|3648.8|0
1280354400000|2010-07-28 22:00:00|3656.6|3649.6|3644.2|3637.2|3723.3|3720.3|3616.3|3613.3|0
1280440800000|2010-07-29 22:00:00|3643.4|3636.4|3658.5|3651.5|3682.3|3679.3|3602.3|3599.3|0
1280613600000|2010-07-31 22:00:00|3657.7|3650.7|3668.4|3661.4|3675.1|3668.1|3656.2|3649.2|0
1280700000000|2010-08-01 22:00:00|3669.2|3662.2|3755.8|3748.8|3768.3|3765.3|3667.6|3660.6|0
1280786400000|2010-08-02 22:00:00|3756.6|3749.6|3751.7|3744.7|3757.4|3752|3714.3|3711.3|0
1280872800000|2010-08-03 22:00:00|3750.9|3743.9|3770.6|3763.6|3782|3779|3715.8|3712.8|0
1280959200000|2010-08-04 22:00:00|3770.2|3763.2|3780.6|3773.6|3803.8|3800.8|3759|3756|0
1281045600000|2010-08-05 22:00:00|3780.82|3780.82|3716.05|3716.05|3794.03|3794.03|3698.15|3698.15|0
1281218400000|2010-08-07 22:00:00|3762.2|3755.2|3758.6|3751.6|3767|3760|3757.9|3750.9|0
1281304800000|2010-08-08 22:00:00|3757.9|3750.9|3787|3780|3793.8|3790.8|3751.5|3744.5|0
1281391200000|2010-08-09 22:00:00|3787.8|3780.8|3759.1|3752.1|3787.8|3780.8|3709.8|3706.8|0
1281477600000|2010-08-10 22:00:00|3759.5|3752.5|3598.5|3591.5|3759.9|3752.9|3586.6|3579.6|0
1281564000000|2010-08-11 22:00:00|3597.7|3590.7|3623.2|3616.2|3642.8|3639.8|3585.5|3582.5|0
1281650400000|2010-08-12 22:00:00|3650.46|3650.46|3610.91|3610.91|3652.08|3652.08|3577.54|3577.54|0
1281823200000|2010-08-14 22:00:00|3605.6|3598.6|3610.6|3603.6|3612.2|3605.2|3602.4|3595.4|0
1281909600000|2010-08-15 22:00:00|3611.4|3604.4|3607.4|3600.4|3630.3|3627.3|3563.8|3560.8|0
1281996000000|2010-08-16 22:00:00|3606.6|3599.6|3661.7|3654.7|3672.3|3669.3|3600.6|3593.6|0
1282082400000|2010-08-17 22:00:00|3661.3|3654.3|3652.6|3645.6|3676.8|3673.8|3625.3|3622.3|0
1282168800000|2010-08-18 22:00:00|3652.2|3645.2|3570.9|3563.9|3682.3|3679.3|3554.3|3551.3|0
1282255200000|2010-08-19 22:00:00|3570.4|3570.4|3526.12|3526.12|3596.43|3596.43|3517.49|3517.49|0
1282428000000|2010-08-21 22:00:00|3541.5|3534.5|3550.1|3543.1|3552.4|3545.4|3538.4|3531.4|0
1282514400000|2010-08-22 22:00:00|3549.3|3542.3|3541.4|3534.4|3585.8|3582.8|3525.3|3522.3|0
1282600800000|2010-08-23 22:00:00|3540.6|3533.6|3487.4|3480.4|3548.3|3541.3|3457.8|3454.8|0
1282687200000|2010-08-24 22:00:00|3487|3480|3482.2|3475.2|3502.7|3499.3|3412.8|3409.8|0
1282773600000|2010-08-25 22:00:00|3483|3476|3445.9|3438.9|3493.3|3490.3|3435.3|3428.3|0
1282860000000|2010-08-26 22:00:00|3460.35|3460.35|3507.44|3507.44|3509.58|3509.58|3435.55|3435.55|0
1283032800000|2010-08-28 22:00:00|3530.7|3523.7|3539.4|3532.4|3544.9|3537.9|3529.1|3522.1|0
1283119200000|2010-08-29 22:00:00|3540.2|3533.2|3462.3|3455.3|3554.1|3547.1|3450.6|3443.6|0
1283205600000|2010-08-30 22:00:00|3462.7|3455.7|3489.2|3482.2|3499|3496|3426.8|3423.8|0
1283292000000|2010-08-31 22:00:00|3489.6|3482.6|3616.9|3609.9|3629.3|3626.3|3480.3|3476.7|0
1283378400000|2010-09-01 22:00:00|3616.1|3609.1|3649.6|3642.6|3657.2|3650.2|3598.8|3595.2|0
1283464800000|2010-09-02 22:00:00|3648.9|3641.9|3686.6|3679.6|3710|3707|3633|3627.9|0
1283637600000|2010-09-04 22:00:00|3683.5|3676.5|3683.9|3676.9|3684.3|3677.3|3678.3|3671.3|0
1283724000000|2010-09-05 22:00:00|3683.1|3676.1|3690.9|3683.9|3703.8|3700.8|3676.5|3673.5|0
1283810400000|2010-09-06 22:00:00|3690.5|3683.5|3638.9|3631.9|3699.2|3692.2|3621.8|3618.8|0
1283896800000|2010-09-07 22:00:00|3638.5|3631.5|3675.4|3668.4|3689.8|3686.8|3614.5|3611.5|0
1283983200000|2010-09-08 22:00:00|3675.8|3668.8|3705|3698|3733.8|3730.8|3656.8|3653.8|0
1284069600000|2010-09-09 22:00:00|3705.4|3698.4|3722.9|3715.9|3734.8|3731.8|3698.3|3692.8|0
1284242400000|2010-09-11 22:00:00|3723.7|3716.7|3738.1|3731.1|3739.7|3732.7|3719.4|3712.4|0
1284328800000|2010-09-12 22:00:00|3737.8|3730.8|3771.5|3764.5|3783.8|3780.8|3737.8|3730.8|0
1284415200000|2010-09-13 22:00:00|3772.3|3765.3|3759.7|3752.7|3787.3|3784.3|3747.8|3744.8|0
1284501600000|2010-09-14 22:00:00|3758.9|3751.9|3773.9|3766.9|3785.3|3782.3|3739.8|3736.8|0
1284588000000|2010-09-15 22:00:00|3773.5|3766.5|3765.6|3758.6|3776.6|3769.6|3729.3|3726.3|0
1284674400000|2010-09-16 22:00:00|3719.3|3716.3|3731.6|3724.6|3734|3731|3716.8|3713.8|0
1284847200000|2010-09-18 22:00:00|3732.4|3725.4|3721.3|3714.3|3732.4|3725.4|3720.5|3713.5|0
1284933600000|2010-09-19 22:00:00|3722.1|3715.1|3799.8|3792.8|3813.3|3810.3|3720.5|3713.5|0
1285020000000|2010-09-20 22:00:00|3800.2|3793.2|3783.4|3776.4|3827.5|3824.5|3771.3|3768.3|0
1285106400000|2010-09-21 22:00:00|3783.8|3776.8|3756.5|3749.5|3807.6|3800.8|3731.3|3728.3|0
1285192800000|2010-09-22 22:00:00|3691.8|3688.8|3688.5|3681.5|3694.8|3689.3|3679|3676|0
1285279200000|2010-09-23 22:00:00|3687.83|3687.83|3782.48|3782.48|3786.35|3786.35|3686.29|3686.29|0
1285452000000|2010-09-25 22:00:00|3798.4|3791.4|3810.6|3803.6|3816.1|3809.1|3796|3789|0
1285538400000|2010-09-26 22:00:00|3811.4|3804.4|3768.5|3761.5|3813.8|3806.8|3763.5|3760.4|0
1285624800000|2010-09-27 22:00:00|3776|3769|3771.6|3764.6|3776|3769|3771.3|3764.3|0
1285711200000|2010-09-28 22:00:00|3771.3|3764.3|3743.6|3736.6|3801|3798|3726.5|3723.5|0
1285797600000|2010-09-29 22:00:00|3744.3|3737.3|3718.1|3711.1|3785.8|3782.8|3694.3|3691.3|0
1285884000000|2010-09-30 22:00:00|3722.93|3722.93|3692.09|3692.09|3754.08|3754.08|3672.9|3672.9|0
1286056800000|2010-10-02 22:00:00|3708.1|3701.1|3697.3|3690.3|3710.4|3703.4|3697|3690|0
1286143200000|2010-10-03 22:00:00|3697.7|3690.7|3658.8|3651.8|3710.8|3703.8|3630|3627|0
1286229600000|2010-10-04 22:00:00|3659.5|3652.5|3746.5|3739.5|3756.3|3753.3|3639.3|3636.3|0
1286316000000|2010-10-05 22:00:00|3745.7|3738.7|3757.8|3750.8|3781.8|3778.8|3742.3|3738.7|0
1286402400000|2010-10-06 22:00:00|3758.5|3751.5|3776.9|3769.9|3801.3|3798.3|3732.8|3729.8|0
1286488800000|2010-10-07 22:00:00|3777.3|3770.3|3780.1|3773.1|3786.4|3780.8|3737.3|3734.3|0
1286661600000|2010-10-09 22:00:00|3779.3|3772.3|3786.3|3779.3|3786.7|3779.7|3775.4|3768.4|0
1286748000000|2010-10-10 22:00:00|3787.5|3780.5|3772.4|3765.4|3792.1|3785.1|3759.3|3756.3|0
1286834400000|2010-10-11 22:00:00|3773.2|3766.2|3765.7|3758.7|3773.9|3769|3700.3|3697.3|0
1286920800000|2010-10-12 22:00:00|3765|3758|3817.8|3810.8|3844.8|3841.8|3761.9|3754.9|0
1287007200000|2010-10-13 22:00:00|3817.5|3810.5|3832.9|3825.9|3846.8|3843.8|3800.5|3797.5|0
1287093600000|2010-10-14 22:00:00|3829.69|3829.69|3827.37|3827.37|3837.51|3837.51|3798.93|3798.93|0
1287266400000|2010-10-16 22:00:00|3843.2|3836.2|3841.2|3834.2|3844.3|3837.3|3839.7|3832.7|0
1287352800000|2010-10-17 22:00:00|3840.2|3833.2|3827.8|3820.8|3856.8|3853.8|3799.5|3796.5|0
1287439200000|2010-10-18 22:00:00|3828.6|3821.6|3799.4|3792.4|3856.8|3853.8|3776.3|3773.3|0
1287525600000|2010-10-19 22:00:00|3798.7|3791.7|3842.6|3835.6|3845|3840.3|3787.3|3784.3|0
1287612000000|2010-10-20 22:00:00|3842.3|3835.3|3857.8|3850.8|3892.3|3889.3|3812.3|3809.3|0
1287698400000|2010-10-21 22:00:00|3857|3850|3876.4|3869.4|3889.8|3886.8|3856.3|3850|0
1287871200000|2010-10-23 22:00:00|3875.7|3868.7|3873.2|3866.2|3883.4|3876.4|3871.7|3864.7|0
1287957600000|2010-10-24 22:00:00|3872.4|3865.4|3864.2|3857.2|3909.9|3902.9|3857|3853.7|0
1288044000000|2010-10-25 22:00:00|3863.4|3856.4|3864.6|3857.6|3869.3|3866.3|3820.3|3817.3|0
1288130400000|2010-10-26 22:00:00|3865.3|3858.3|3838.3|3831.3|3874.6|3867.6|3809|3806|0
1288216800000|2010-10-27 22:00:00|3838.7|3831.7|3844.2|3837.2|3867|3864|3820|3817|0
1288303200000|2010-10-28 22:00:00|3828.71|3828.71|3833.5|3833.5|3857.58|3857.58|3807.8|3807.8|0
1288476000000|2010-10-30 22:00:00|3846.2|3839.2|3866.2|3859.2|3870.8|3863.8|3845.4|3838.4|0
1288566000000|2010-10-31 23:00:00|3867|3860|3824.5|3817.5|3888|3881|3801|3798|0
1288652400000|2010-11-01 23:00:00|3825.3|3818.3|3878.3|3871.3|3880.5|3877.5|3825.3|3818.3|0
1288738800000|2010-11-02 23:00:00|3879|3872|3867|3860|3891.8|3888.8|3830|3827|0
1288825200000|2010-11-03 23:00:00|3866.2|3859.2|3928.3|3921.3|3934.2|3930.3|3865.2|3858.2|0
1288911600000|2010-11-04 23:00:00|3928.7|3921.7|3925.6|3918.6|3938.8|3935.8|3894.3|3891.3|0
1289170800000|2010-11-07 23:00:00|3917.8|3910.8|3919.4|3912.4|3928.8|3925.8|3896.8|3893.8|0
1289257200000|2010-11-08 23:00:00|3918.7|3911.7|3912.5|3905.5|3962.5|3959.5|3900.3|3897.3|0
1289343600000|2010-11-09 23:00:00|3913.3|3906.3|3889.3|3882.3|3933.3|3930.3|3868.8|3865.8|0
1289430000000|2010-11-10 23:00:00|3890.1|3883.1|3871.5|3864.5|3909.4|3904.8|3847.3|3844.3|0
1289516400000|2010-11-11 23:00:00|3870.7|3863.7|3808.8|3801.8|3872.6|3865.6|3769.3|3766.3|0
1289775600000|2010-11-14 23:00:00|3811.1|3804.1|3847|3840|3877.8|3874.8|3796.3|3793.3|0
1289862000000|2010-11-15 23:00:00|3847.8|3840.8|3766.4|3759.4|3855.2|3848.2|3747.5|3744.5|0
1289948400000|2010-11-16 23:00:00|3768.7|3761.7|3798.4|3791.4|3800.3|3797.3|3748.5|3745.5|0
1290034800000|2010-11-17 23:00:00|3799.2|3792.2|3877.9|3870.9|3877.9|3872.5|3798.4|3791.4|0
1290121200000|2010-11-18 23:00:00|3877.1|3870.1|3870.8|3863.8|3881.1|3874.1|3826.3|3823.3|0
1290380400000|2010-11-21 23:00:00|3884.6|3877.6|3838|3831|3908.3|3905.3|3791.3|3788.3|0
1290466800000|2010-11-22 23:00:00|3837.3|3830.3|3727.4|3720.4|3839.2|3832.2|3723.3|3720.3|0
1290553200000|2010-11-23 23:00:00|3728.1|3721.1|3762.8|3755.8|3768|3764.3|3702.8|3699.8|0
1290639600000|2010-11-24 23:00:00|3763.5|3756.5|3751.4|3744.4|3768.8|3765.8|3730.3|3727.3|0
1290726000000|2010-11-25 23:00:00|3748.5|3741.5|3722|3715|3750|3743|3686|3683|0
1290985200000|2010-11-28 23:00:00|3737.6|3730.6|3670.8|3663.8|3775.3|3772.3|3622.3|3619.3|0
1291071600000|2010-11-29 23:00:00|3670|3663|3621.9|3614.9|3673.5|3666.5|3591.8|3588.8|0
1291158000000|2010-11-30 23:00:00|3622.6|3615.6|3685.9|3678.9|3689.8|3686.8|3616.4|3609.4|0
1291244400000|2010-12-01 23:00:00|3686.7|3679.7|3770.3|3763.3|3771|3764|3650.3|3647.3|0
1291330800000|2010-12-02 23:00:00|3768.8|3761.8|3766.8|3759.8|3777.8|3774.8|3722.8|3719.8|0
1291590000000|2010-12-05 23:00:00|3765.3|3758.3|3746.2|3739.2|3777.1|3770.1|3724.3|3721.3|0
1291676400000|2010-12-06 23:00:00|3749.8|3742.8|3792.6|3785.6|3836.5|3833.5|3744.6|3737.6|0
1291762800000|2010-12-07 23:00:00|3791.9|3784.9|3849.9|3842.9|3860.3|3857.3|3780|3777|0
1291849200000|2010-12-08 23:00:00|3850.7|3843.7|3868.5|3861.5|3873|3870|3837.8|3834.8|0
1291935600000|2010-12-09 23:00:00|3869.3|3862.3|3876.7|3869.7|3883.5|3880.5|3850.8|3847.8|0
1292194800000|2010-12-12 23:00:00|3881.9|3874.9|3898|3891|3909.8|3906.8|3864.9|3857.9|0
1292281200000|2010-12-13 23:00:00|3897.2|3890.2|3903.7|3896.7|3908.8|3905.8|3883.3|3880.3|0
1292367600000|2010-12-14 23:00:00|3905.2|3898.2|3880.8|3873.8|3905.2|3898.2|3866.3|3863.3|0
1292454000000|2010-12-15 23:00:00|3880.1|3873.1|3901.4|3894.4|3904.7|3897.7|3862.8|3859.8|0
1292540400000|2010-12-16 23:00:00|3902.1|3895.1|3875.9|3868.9|3908.3|3905.3|3864.8|3861.8|0
1292799600000|2010-12-19 23:00:00|3880.4|3873.4|3891.6|3884.6|3920.3|3917.3|3863.7|3856.7|0
1292886000000|2010-12-20 23:00:00|3892.4|3885.4|3930.1|3923.1|3937.3|3934.3|3889.8|3882.8|0
1292972400000|2010-12-21 23:00:00|3930.9|3923.9|3933.2|3926.2|3935.5|3930.8|3918.3|3915.3|0
1293058800000|2010-12-22 23:00:00|3932.5|3925.5|3911.9|3904.9|3937.3|3930.3|3889.3|3886.3|0
1293145200000|2010-12-23 23:00:00|3909.9|3902.9|3899|3896|3916.8|3913.8|3894.8|3891.8|0
1293404400000|2010-12-26 23:00:00|3892.9|3885.9|3874.4|3867.4|3914|3911|3730|3727|0
1293490800000|2010-12-27 23:00:00|3873.6|3866.6|3866.7|3859.7|3882|3879|3851.9|3844.9|0
1293577200000|2010-12-28 23:00:00|3867.4|3860.4|3891.5|3884.5|3905.3|3902.3|3864.1|3857.1|0
1293663600000|2010-12-29 23:00:00|3890.7|3883.7|3856.2|3849.2|3903.8|3900.8|3840.5|3837.5|0
1293750000000|2010-12-30 23:00:00|3856.5|3849.5|3837.8|3830.8|3862.3|3859.3|3806.3|3800.2|0
1294009200000|2011-01-02 23:00:00|3833.5|3826.5|3900.2|3893.2|3908.3|3905.3|3827.1|3820.1|0
1294095600000|2011-01-03 23:00:00|3901|3894|3917.9|3910.9|3946.8|3943.8|3890.8|3887.8|0
1294182000000|2011-01-04 23:00:00|3917.2|3910.2|3916.7|3909.7|3921.8|3918|3851|3848|0
1294268400000|2011-01-05 23:00:00|3916|3909|3892.2|3885.2|3946.3|3943.3|3885.8|3882.8|0
1294354800000|2011-01-06 23:00:00|3894.4|3887.4|3869.6|3862.6|3915.3|3912.3|3844.8|3841.8|0
1294614000000|2011-01-09 23:00:00|3866.7|3859.7|3819.9|3812.9|3871.4|3864.4|3791.3|3788.3|0
1294700400000|2011-01-10 23:00:00|3819.2|3812.2|3856|3849|3868.3|3865.3|3810.3|3807.3|0
1294786800000|2011-01-11 23:00:00|3855.3|3848.3|3955.1|3948.1|3958.7|3952|3854.9|3847.9|0
1294873200000|2011-01-12 23:00:00|3954.4|3947.4|3965.6|3958.6|3979.8|3976.8|3944.8|3941.8|0
1294959600000|2011-01-13 23:00:00|3964.9|3957.9|4011.8|4004.8|4011.8|4005|3954.3|3950|0
1295218800000|2011-01-16 23:00:00|4007|4000|3979.2|3972.2|4012.6|4005.6|3966.8|3963.8|0
1295305200000|2011-01-17 23:00:00|3979.9|3972.9|4018.5|4011.5|4024.4|4017.4|3975.9|3968.9|0
1295391600000|2011-01-18 23:00:00|4017.8|4010.8|3972.1|3965.1|4029.5|4024.3|3962|3959|0
1295478000000|2011-01-19 23:00:00|3971.4|3964.4|3994.1|3987.1|3997.3|3994.3|3950.3|3947.3|0
1295564400000|2011-01-20 23:00:00|3993.4|3986.4|4024.4|4017.4|4059.8|4056.8|3979.3|3972.9|0
1295823600000|2011-01-23 23:00:00|4022.9|4015.9|4050.6|4043.6|4060.5|4053.5|4002.8|3999.8|0
1295910000000|2011-01-24 23:00:00|4049.9|4042.9|4045.4|4038.4|4060|4055.8|4018.8|4015.8|0
1295996400000|2011-01-25 23:00:00|4046.1|4039.1|4057.4|4050.4|4068.8|4065.8|4041.3|4034.3|0
1296082800000|2011-01-26 23:00:00|4058.1|4051.1|4072.6|4065.6|4080.8|4077.8|4034.3|4031.3|0
1296169200000|2011-01-27 23:00:00|4073.4|4066.4|3974.4|3967.4|4074.8|4071.8|3972.8|3967.4|0
1296428400000|2011-01-30 23:00:00|3975.2|3968.2|4018.9|4011.9|4028.5|4025.5|3950.3|3943.3|0
1296514800000|2011-01-31 23:00:00|4019.6|4012.6|4084.2|4077.2|4089.3|4086.3|4017|4010|0
1296601200000|2011-02-01 23:00:00|4084.9|4077.9|4060.6|4053.6|4090.8|4087.8|4051.8|4048.8|0
1296687600000|2011-02-02 23:00:00|4061.4|4054.4|4059.1|4052.1|4063.2|4058.3|4009.3|4006.3|0
1296774000000|2011-02-03 23:00:00|4058.4|4051.4|4064.1|4057.1|4066|4059.8|4027.3|4024.3|0
1297033200000|2011-02-06 23:00:00|4063.4|4056.4|4084.4|4077.4|4100.3|4097.3|4051.5|4048.5|0
1297119600000|2011-02-07 23:00:00|4083.7|4076.7|4112.1|4105.1|4115.8|4111.8|4078.3|4075.3|0
1297206000000|2011-02-08 23:00:00|4111.4|4104.4|4097.4|4090.4|4120.8|4117.8|4087|4084|0
1297292400000|2011-02-09 23:00:00|4098.2|4091.2|4096.1|4089.1|4111.4|4107.3|4043.3|4040.3|0
1297378800000|2011-02-10 23:00:00|4097.6|4090.6|4127.3|4120.3|4127.3|4120.5|4040.3|4037.3|0
1297638000000|2011-02-13 23:00:00|4122.2|4115.2|4096.2|4089.2|4132.8|4129.8|4090.5|4087.5|0
1297724400000|2011-02-14 23:00:00|4096.9|4089.9|4126.6|4119.6|4126.6|4119.6|4086.8|4083.8|0
1297810800000|2011-02-15 23:00:00|4125.9|4118.9|4153.4|4146.4|4171.3|4168.3|4120.5|4114|0
1297897200000|2011-02-16 23:00:00|4154.2|4147.2|4155.7|4148.7|4164.8|4161.8|4130.5|4127.5|0
1297983600000|2011-02-17 23:00:00|4156.5|4149.5|4163|4156|4169.8|4166.8|4136.3|4133.3|0
1298242800000|2011-02-20 23:00:00|4160.8|4153.8|4099.6|4092.6|4165.8|4162.8|4089.8|4086.8|0
1298329200000|2011-02-21 23:00:00|4095.2|4088.2|4021.2|4014.2|4100.3|4093.3|4017.3|4014.2|0
1298415600000|2011-02-22 23:00:00|4020.5|4013.5|4012.3|4005.3|4062.8|4059.8|3989.3|3986.3|0
1298502000000|2011-02-23 23:00:00|4013.1|4006.1|3998.8|3991.8|4026.3|4023.3|3973.5|3970.5|0
1298588400000|2011-02-24 23:00:00|4000.3|3993.3|4079.4|4072.4|4087.3|4084.3|3999.9|3992.9|0
1298847600000|2011-02-27 23:00:00|4077.2|4070.2|4115.9|4108.9|4134.8|4131.8|4055.8|4052.8|0
1298934000000|2011-02-28 23:00:00|4116.6|4109.6|4036|4029|4148.3|4145.3|4028.8|4021.8|0
1299020400000|2011-03-01 23:00:00|4037.5|4030.5|4030.8|4023.8|4056.3|4053.3|4010.8|4007.8|0
1299106800000|2011-03-02 23:00:00|4031.5|4024.5|4081.4|4074.4|4100.3|4097.3|4029.7|4022.7|0
1299193200000|2011-03-03 23:00:00|4082.1|4075.1|4017.6|4010.6|4094|4091|3988.3|3985.3|0
1299452400000|2011-03-06 23:00:00|4017.9|4011.9|3984.9|3978.9|4051.8|4049.8|3967.3|3965.3|0
1299538800000|2011-03-07 23:00:00|3986.3|3980.3|4014.8|4008.8|4026|4024|3965.3|3963.3|0
1299625200000|2011-03-08 23:00:00|4015.1|4009.1|3996.1|3990.1|4036.3|4034.3|3986|3984|0
1299711600000|2011-03-09 23:00:00|3995.3|3989.3|3954|3948|4000.4|3994.4|3940|3938|0
1299798000000|2011-03-10 23:00:00|3956.9|3950.9|3954.5|3948.5|3970.9|3964.9|3915.3|3913.3|0
1299970800000|2011-03-12 23:00:00|3944.1|3938.1|3916|3910|3945.5|3939.5|3907.7|3901.7|0
1300057200000|2011-03-13 23:00:00|3915.3|3909.3|3896.1|3890.1|3939.8|3937.8|3870.8|3868.8|0
1300143600000|2011-03-14 23:00:00|3896.8|3890.8|3764.4|3758.4|3898.9|3892.9|3713|3711|0
1300230000000|2011-03-15 23:00:00|3765.1|3759.1|3633.2|3627.2|3801.8|3799.8|3586.4|3580.4|0
1300316400000|2011-03-16 23:00:00|3633.9|3627.9|3767.8|3761.8|3797.3|3795.3|3632.5|3626.5|0
1300402800000|2011-03-17 23:00:00|3768.5|3762.5|3808.4|3802.4|3863.3|3861.3|3760.3|3754.3|0
1300575600000|2011-03-19 23:00:00|3819.7|3813.7|3816.4|3810.4|3829|3823|3813.3|3807.3|0
1300662000000|2011-03-20 23:00:00|3816|3810|3908.8|3902.8|3909.8|3907.3|3815.7|3809.7|0
1300748400000|2011-03-21 23:00:00|3909.2|3903.2|3897.5|3891.5|3928.5|3926.5|3878.3|3876.3|0
1300834800000|2011-03-22 23:00:00|3897.1|3891.1|3921.2|3915.2|3926.8|3924.8|3875.3|3873.3|0
1300921200000|2011-03-23 23:00:00|3921.9|3915.9|3995.6|3989.6|4007.5|4001.5|3885.8|3883.8|0
1301007600000|2011-03-24 23:00:00|3994.9|3988.9|3979|3973|4005.1|3999.1|3961.8|3959.8|0
1301263200000|2011-03-27 22:00:00|3977.5|3971.5|3958.2|3952.2|3993.8|3991.8|3956.2|3950.2|0
1301349600000|2011-03-28 22:00:00|3957.5|3951.5|4011.1|4005.1|4016.7|4010.7|3949.8|3947.8|0
1301436000000|2011-03-29 22:00:00|4010.3|4004.3|4035.8|4029.8|4041.5|4039.5|3999.2|3993.2|0
1301522400000|2011-03-30 22:00:00|4035.5|4029.5|4007.1|4001.1|4039.5|4037.5|3986|3984|0
1301608800000|2011-03-31 22:00:00|4008.6|4002.6|4040.6|4034.6|4058.5|4056.5|4005|4000.8|0
1301868000000|2011-04-03 22:00:00|4041.7|4035.7|4054|4048|4060|4058|4036.1|4033.4|0
1301954400000|2011-04-04 22:00:00|4053.3|4047.3|4040.5|4034.5|4055.8|4051.1|4014.8|4012.8|0
1302040800000|2011-04-05 22:00:00|4041.3|4035.3|4049.7|4043.7|4068.1|4066.1|4016.6|4014.6|0
1302127200000|2011-04-06 22:00:00|4050.4|4044.4|4048.9|4042.9|4072.1|4070.1|4022.6|4020.6|0
1302213600000|2011-04-07 22:00:00|4049.7|4043.7|4045.2|4039.2|4069.6|4067.6|4029.9|4027.9|0
1302472800000|2011-04-10 22:00:00|4050.3|4044.3|4027.7|4021.7|4060.8|4054.8|4022.9|4020.9|0
1302559200000|2011-04-11 22:00:00|4027|4021|3986.3|3980.3|4030.3|4024.3|3966.6|3964.6|0
1302645600000|2011-04-12 22:00:00|3987|3981|3984.3|3978.3|4030.8|4028.8|3977.8|3975.8|0
1302732000000|2011-04-13 22:00:00|3985|3979|3985.8|3979.8|3997.2|3994.8|3949.8|3947.8|0
1302818400000|2011-04-14 22:00:00|3985.1|3979.1|3985.7|3979.7|3990.4|3984.4|3950.8|3948.8|0
1303077600000|2011-04-17 22:00:00|3983.5|3977.5|3898.3|3892.3|3985.8|3979.8|3862.8|3860.8|0
1303164000000|2011-04-18 22:00:00|3899.7|3893.7|3936.3|3930.3|3942|3936|3882.6|3876.6|0
1303250400000|2011-04-19 22:00:00|3935.6|3929.6|4025.5|4019.5|4026.9|4020.9|3931|3925|0
1303336800000|2011-04-20 22:00:00|4023.4|4017.4|4017.8|4011.8|4035.3|4033.3|4004.5|4002.5|0
1303682400000|2011-04-24 22:00:00|4017.1|4011.1|4025.4|4019.4|4038.8|4032.8|4015.3|4009.3|0
1303768800000|2011-04-25 22:00:00|4026.8|4020.8|4043|4037|4052.7|4050.7|4006.1|4000.1|0
1303855200000|2011-04-26 22:00:00|4042.3|4036.3|4092.5|4086.5|4102.9|4100.9|4035.7|4033.7|0
1303941600000|2011-04-27 22:00:00|4093.3|4087.3|4091.7|4085.7|4107.9|4105.9|4079.2|4077.2|0
1304028000000|2011-04-28 22:00:00|4092.4|4086.4|4123.1|4117.1|4124.1|4118.1|4084.5|4082.2|0
1304287200000|2011-05-01 22:00:00|4123.1|4117.1|4099.5|4093.5|4148.3|4146.3|4095.3|4093.3|0
1304373600000|2011-05-02 22:00:00|4100.2|4094.2|4079.3|4073.3|4108.3|4106.3|4066.8|4064.8|0
1304460000000|2011-05-03 22:00:00|4080.7|4074.7|4037.7|4031.7|4117.3|4115.3|4022.8|4020.8|0
1304546400000|2011-05-04 22:00:00|4038.4|4032.4|4010.5|4004.5|4052.9|4050.3|3980.3|3978.3|0
1304632800000|2011-05-05 22:00:00|4009.8|4003.8|4010.2|4004.2|4064.7|4062.7|3988.3|3986.3|0
1304892000000|2011-05-08 22:00:00|4018|4012|4022.8|4016.8|4059.3|4057.3|3991.8|3989.8|0
1304978400000|2011-05-09 22:00:00|4021.4|4015.4|4066.1|4060.1|4073.6|4071.6|3999.8|3997.8|0
1305064800000|2011-05-10 22:00:00|4066.8|4060.8|4024.8|4018.8|4077.3|4075.3|4013|4011|0
1305151200000|2011-05-11 22:00:00|4025.5|4019.5|4044.6|4038.6|4052|4048.8|3985.8|3983.8|0
1305237600000|2011-05-12 22:00:00|4043.9|4037.9|3995.4|3989.4|4067.5|4065.5|3971.1|3969.1|0
1305496800000|2011-05-15 22:00:00|3988.3|3982.3|3955.1|3949.1|3999.6|3997.6|3953.4|3947.4|0
1305583200000|2011-05-16 22:00:00|3958.7|3952.7|3967.7|3961.7|4004.6|4002.6|3931.6|3929.6|0
1305669600000|2011-05-17 22:00:00|3968.4|3962.4|4002.2|3996.2|4003.2|3998.3|3956.3|3954.3|0
1305756000000|2011-05-18 22:00:00|4001.5|3995.5|4036.9|4030.9|4047.3|4045.3|3978.3|3976.3|0
1305842400000|2011-05-19 22:00:00|4037.2|4031.2|3970.1|3964.1|4052.3|4050.3|3965.5|3959.5|0
1306101600000|2011-05-22 22:00:00|3962.8|3956.8|3905.2|3899.2|3963.8|3957.8|3895.8|3893.8|0
1306188000000|2011-05-23 22:00:00|3905.9|3899.9|3904.6|3898.6|3935.6|3933.6|3900.7|3894.7|0
1306274400000|2011-05-24 22:00:00|3903.9|3897.9|3923.5|3917.5|3940.7|3938.7|3871.2|3865.2|0
1306360800000|2011-05-25 22:00:00|3924.2|3918.2|3957.3|3951.3|3960|3954|3903.3|3901.3|0
1306447200000|2011-05-26 22:00:00|3958|3952|3944.4|3938.4|3980.8|3978.8|3935|3933|0
1306706400000|2011-05-29 22:00:00|3943.7|3937.7|3943.6|3937.6|3964.8|3962.8|3930.5|3928.5|0
1306792800000|2011-05-30 22:00:00|3945|3939|4020.2|4014.2|4027.8|4021.8|3944.3|3938.3|0
1306879200000|2011-05-31 22:00:00|4020.9|4014.9|3913.9|3907.9|4030.4|4025.1|3913.2|3907.2|0
1306965600000|2011-06-01 22:00:00|3914.6|3908.6|3915|3909|3932.9|3926.9|3886.3|3884.3|0
1307052000000|2011-06-02 22:00:00|3914.7|3908.7|3881|3875|3919.1|3913.1|3844|3842|0
1307311200000|2011-06-05 22:00:00|3896|3890|3843|3837|3900|3894|3839.1|3834.9|0
1307397600000|2011-06-06 22:00:00|3842.3|3836.3|3867.5|3861.5|3891.6|3889.6|3842.3|3836.3|0
1307484000000|2011-06-07 22:00:00|3867.8|3861.8|3823.2|3817.2|3869.3|3863.3|3818.3|3812.3|0
1307570400000|2011-06-08 22:00:00|3826.1|3820.1|3882.1|3876.1|3892.2|3890.2|3822.8|3819|0
1307656800000|2011-06-09 22:00:00|3881.8|3875.8|3805.5|3799.5|3886.6|3880.6|3789.1|3787.1|0
1307916000000|2011-06-12 22:00:00|3807.6|3801.6|3793.5|3787.5|3830.4|3828.4|3780.6|3774.6|0
1308002400000|2011-06-13 22:00:00|3792.8|3786.8|3872.6|3866.6|3879.8|3877.8|3786.7|3780.7|0
1308088800000|2011-06-14 22:00:00|3873.3|3867.3|3780.2|3774.2|3875.1|3869.1|3769|3767|0
1308175200000|2011-06-15 22:00:00|3780.9|3774.9|3780|3774|3798.8|3796.8|3743.6|3741.6|0
1308261600000|2011-06-16 22:00:00|3780.7|3774.7|3817.9|3811.9|3845|3843|3742.5|3740.5|0
1308520800000|2011-06-19 22:00:00|3815|3809|3810.4|3804.4|3815|3809.8|3748.3|3746.3|0
1308607200000|2011-06-20 22:00:00|3811.1|3805.1|3896|3890|3896|3890|3805.8|3799.8|0
1308693600000|2011-06-21 22:00:00|3891.7|3885.7|3855.1|3849.1|3893.5|3887.5|3854.3|3848.4|0
1308780000000|2011-06-22 22:00:00|3858|3852|3828.6|3822.6|3858|3852.5|3774.3|3772.3|0
1308866400000|2011-06-23 22:00:00|3829.3|3823.3|3784.8|3778.8|3868.8|3866.8|3773.8|3771.8|0
1309125600000|2011-06-26 22:00:00|3788.4|3782.4|3821.9|3815.9|3823.3|3819.3|3763|3757|0
1309212000000|2011-06-27 22:00:00|3821.2|3815.2|3878.3|3872.3|3880.3|3874.3|3805.5|3803.5|0
1309298400000|2011-06-28 22:00:00|3876.2|3870.2|3929.6|3923.6|3938.8|3936.8|3864.8|3861.8|0
1309384800000|2011-06-29 22:00:00|3929.9|3923.9|3990.5|3984.5|3995.3|3990.4|3924.9|3918.9|0
1309471200000|2011-06-30 22:00:00|3990.8|3984.8|4025.6|4019.6|4029.5|4027.5|3966.9|3964.9|0
1309730400000|2011-07-03 22:00:00|4024.5|4018.5|3999.2|3993.2|4025.9|4019.9|3997.2|3991.3|0
1309816800000|2011-07-04 22:00:00|3999.9|3993.9|3987.1|3981.1|4005.2|4000.9|3974.2|3972.2|0
1309903200000|2011-07-05 22:00:00|3987.9|3981.9|3974.3|3968.3|4007.4|4001.4|3941.7|3939.7|0
1309989600000|2011-07-06 22:00:00|3973.6|3967.6|3990.4|3984.4|4021|4019|3960.5|3958.5|0
1310076000000|2011-07-07 22:00:00|3989|3983|3935.9|3929.9|4002|4000|3909|3907|0
1310335200000|2011-07-10 22:00:00|3928.9|3922.9|3791.6|3785.6|3929.3|3923.3|3779.7|3777.7|0
1310421600000|2011-07-11 22:00:00|3793|3787|3758.7|3752.7|3797.7|3791.7|3667.5|3665.5|0
1310508000000|2011-07-12 22:00:00|3758|3752|3733|3727|3802|3800|3729.6|3723.6|0
1310594400000|2011-07-13 22:00:00|3735|3729|3741.1|3735.1|3784|3782|3721|3719|0
1310680800000|2011-07-14 22:00:00|3741.8|3735.8|3733.2|3727.2|3750.6|3746.5|3705.5|3703.5|0
1310940000000|2011-07-17 22:00:00|3731.9|3725.9|3659.1|3653.1|3731.9|3725.9|3631.8|3629.8|0
1311026400000|2011-07-18 22:00:00|3658.4|3652.4|3708.7|3702.7|3714.3|3712.3|3652.3|3650.3|0
1311112800000|2011-07-19 22:00:00|3708|3702|3741.8|3735.8|3761.3|3759.3|3706.3|3700.3|0
1311199200000|2011-07-20 22:00:00|3742.4|3736.4|3847.2|3841.2|3854.5|3848.5|3711.5|3709.5|0
1311285600000|2011-07-21 22:00:00|3846.5|3840.5|3852.3|3846.3|3870.3|3868.3|3818.3|3816.3|0
1311544800000|2011-07-24 22:00:00|3823|3817|3813.9|3807.9|3847.8|3845.8|3801.8|3795.8|0
1311631200000|2011-07-25 22:00:00|3815.2|3809.2|3778.6|3772.6|3836.8|3834.8|3768|3766|0
1311717600000|2011-07-26 22:00:00|3777.3|3771.3|3699.7|3693.7|3785.1|3782.3|3692.5|3689|0
1311804000000|2011-07-27 22:00:00|3698.3|3692.3|3675.7|3669.7|3723.5|3721.5|3669|3664.3|0
1311890400000|2011-07-28 22:00:00|3683.7|3677.7|3661.8|3655.8|3692.8|3690.8|3622.3|3620.3|0
1312149600000|2011-07-31 22:00:00|3698.1|3692.1|3594.3|3588.3|3728|3726|3564.5|3562.5|0
1312236000000|2011-08-01 22:00:00|3593.6|3587.6|3460.9|3454.9|3612|3606|3459.9|3453.9|0
1312322400000|2011-08-02 22:00:00|3462.9|3456.9|3486.2|3480.2|3518.8|3516.8|3430.3|3428.3|0
1312408800000|2011-08-03 22:00:00|3488.2|3482.2|3252.4|3246.4|3510.3|3506|3244.3|3241.6|0
1312495200000|2011-08-04 22:00:00|3255|3249|3339.7|3333.7|3390.5|3388.5|3206.8|3204.8|0
1312754400000|2011-08-07 22:00:00|3259.6|3253.6|3027.8|3021.8|3334.3|3332.3|3016|3014|0
1312840800000|2011-08-08 22:00:00|3027.2|3021.2|3244.7|3238.7|3244.7|3238.7|2918.2|2912.2|0
1312927200000|2011-08-09 22:00:00|3242.8|3236.8|3015.5|3009.5|3244.7|3238.7|2988|2984.9|0
1313013600000|2011-08-10 22:00:00|3011.1|3005.1|3119.9|3113.9|3157.5|3155.5|2890.5|2888.5|0
1313100000000|2011-08-11 22:00:00|3121.8|3115.8|3221.6|3215.6|3233.8|3231.8|3014|3012|0
1313359200000|2011-08-14 22:00:00|3222.6|3216.6|3266|3260|3273|3270.3|3200.5|3198.5|0
1313445600000|2011-08-15 22:00:00|3264.7|3258.7|3228.9|3222.9|3270.6|3268.6|3162.3|3160.3|0
1313532000000|2011-08-16 22:00:00|3228.3|3222.3|3229.8|3223.8|3290|3288|3181.8|3179.8|0
1313618400000|2011-08-17 22:00:00|3231.7|3225.7|3079|3073|3235.9|3229.9|3036.7|3034.7|0
1313704800000|2011-08-18 22:00:00|3075.8|3069.8|2999.5|2993.5|3081.3|3077.9|2946.4|2944.4|0
1313964000000|2011-08-21 22:00:00|2995.7|2989.7|3044.6|3038.6|3114.8|3112.8|2967.3|2961.3|0
1314050400000|2011-08-22 22:00:00|3044|3038|3137.6|3131.6|3139.4|3136|3032.7|3026.7|0
1314136800000|2011-08-23 22:00:00|3136.9|3130.9|3153.2|3147.2|3168.3|3166.3|3075.3|3073.3|0
1314223200000|2011-08-24 22:00:00|3153.9|3147.9|3094.4|3088.4|3190.8|3188.8|3087.8|3083.3|0
1314309600000|2011-08-25 22:00:00|3093.7|3087.7|3103.1|3097.1|3128.3|3126.3|3013.3|3011.3|0
1314568800000|2011-08-28 22:00:00|3104.3|3098.3|3181.4|3175.4|3185.9|3180.8|3095.9|3089.9|0
1314655200000|2011-08-29 22:00:00|3180.8|3174.8|3162.8|3156.8|3193.8|3191.8|3128|3126|0
1314741600000|2011-08-30 22:00:00|3164.6|3158.6|3266.4|3260.4|3274.8|3272.8|3160|3154|0
1314828000000|2011-08-31 22:00:00|3267|3261|3234.7|3228.7|3297.8|3295.8|3207.5|3205.5|0
1314914400000|2011-09-01 22:00:00|3233.4|3227.4|3118.9|3112.9|3238.2|3232.2|3115.7|3110.7|0
1315173600000|2011-09-04 22:00:00|3106.8|3100.8|2971.8|2965.8|3109.1|3103.1|2965.2|2959.2|0
1315260000000|2011-09-05 22:00:00|2965.6|2959.6|3013.6|3007.6|3045.2|3043.2|2942.2|2940.2|0
1315346400000|2011-09-06 22:00:00|3012.4|3006.4|3108|3102|3108.9|3102.9|3009.6|3003.6|0
1315432800000|2011-09-07 22:00:00|3107.4|3101.4|3065.9|3059.9|3116.8|3114.8|3043.3|3041.3|0
1315519200000|2011-09-08 22:00:00|3065.3|3059.3|2972.2|2966.2|3087.7|3081.7|2942.3|2940.3|0
1315778400000|2011-09-11 22:00:00|2934.2|2928.2|2915.4|2909.4|2950.5|2944.5|2820.6|2818.6|0
1315864800000|2011-09-12 22:00:00|2916.6|2910.6|2906.6|2900.6|2926.4|2920.4|2767.6|2765.6|0
1315951200000|2011-09-13 22:00:00|2906|2900|2972.9|2966.9|3001.5|2999.5|2830.6|2828.6|0
1316037600000|2011-09-14 22:00:00|2973.5|2967.5|3086.7|3080.7|3089.1|3086.5|2954.3|2952.3|0
1316124000000|2011-09-15 22:00:00|3084.9|3078.9|3040.8|3034.8|3087|3083.3|3002.9|3000.9|0
1316383200000|2011-09-18 22:00:00|3040.2|3034.2|2961|2955|3040.2|3034.2|2922.2|2920.2|0
1316469600000|2011-09-19 22:00:00|2960.4|2954.4|2962.2|2956.2|2993.2|2991.2|2911.1|2905.1|0
1316556000000|2011-09-20 22:00:00|2961.6|2955.6|2884|2878|2990.7|2988.7|2872.8|2866.8|0
1316642400000|2011-09-21 22:00:00|2881|2875|2809.4|2803.4|2888.2|2882.2|2745.2|2743.2|0
1316728800000|2011-09-22 22:00:00|2810|2804|2815.4|2809.4|2829.4|2827.4|2693.8|2691.8|0
1316988000000|2011-09-25 22:00:00|2794.7|2788.7|2894.8|2888.8|2919.8|2917.8|2737.8|2735.8|0
1317074400000|2011-09-26 22:00:00|2893.6|2887.6|2997.6|2991.6|3035.3|3033.3|2893.3|2887.3|0
1317160800000|2011-09-27 22:00:00|2998.2|2992.2|2960.7|2954.7|3059|3057|2949.3|2947.3|0
1317247200000|2011-09-28 22:00:00|2959.5|2953.5|3039|3033|3063.3|3061.3|2946.9|2940.9|0
1317333600000|2011-09-29 22:00:00|3038.4|3032.4|2945.3|2939.3|3041.8|3035.8|2943.2|2937.2|0
1317592800000|2011-10-02 22:00:00|2947.8|2941.8|2863|2857|2956.6|2950.6|2857.5|2851.5|0
1317679200000|2011-10-03 22:00:00|2866.1|2860.1|2909|2903|2921.2|2917.3|2809|2807|0
1317765600000|2011-10-04 22:00:00|2907.1|2901.1|2995.5|2989.5|3006.5|3003|2887.3|2885.3|0
1317852000000|2011-10-05 22:00:00|2994.9|2988.9|3091.6|3085.6|3093.1|3088.5|2984|2978|0
1317938400000|2011-10-06 22:00:00|3090.9|3084.9|3094.1|3088.1|3128|3126|3053.8|3051.8|0
1318197600000|2011-10-09 22:00:00|3099.2|3093.2|3170.4|3164.4|3179.8|3173.8|3095.5|3089.7|0
1318284000000|2011-10-10 22:00:00|3169.8|3163.8|3146.7|3140.7|3177.4|3171.4|3116|3114|0
1318370400000|2011-10-11 22:00:00|3146|3140|3227.6|3221.6|3253|3251|3121.3|3119.3|0
1318456800000|2011-10-12 22:00:00|3227|3221|3214.8|3208.8|3253.8|3251.8|3168.5|3166.5|0
1318543200000|2011-10-13 22:00:00|3214.2|3208.2|3234.7|3228.7|3251.8|3249.8|3180.3|3178.3|0
1318802400000|2011-10-16 22:00:00|3231.5|3225.5|3137.1|3131.1|3268.3|3266.3|3128.8|3122.8|0
1318888800000|2011-10-17 22:00:00|3138.3|3132.3|3179.2|3173.2|3199.5|3197.5|3089|3087|0
1318975200000|2011-10-18 22:00:00|3179.8|3173.8|3135.7|3129.7|3187.6|3183.3|3120|3118|0
1319061600000|2011-10-19 22:00:00|3136.3|3130.3|3101.2|3095.2|3150.3|3148.3|3072|3070|0
1319148000000|2011-10-20 22:00:00|3101.8|3095.8|3180.7|3174.7|3181.6|3176.3|3093.3|3091.3|0
1319407200000|2011-10-23 22:00:00|3179.7|3173.7|3220.6|3214.6|3228.5|3226.5|3156.3|3154.3|0
1319493600000|2011-10-24 22:00:00|3221.2|3215.2|3156|3150|3229.8|3227.8|3147.5|3141.8|0
1319580000000|2011-10-25 22:00:00|3155.4|3149.4|3230.2|3224.2|3230.2|3227.3|3145.8|3143.8|0
1319666400000|2011-10-26 22:00:00|3227.1|3221.1|3407.7|3401.7|3414.3|3412.3|3216|3210|0
1319752800000|2011-10-27 22:00:00|3406.5|3400.5|3359|3353|3412.8|3410.8|3333.8|3331.8|0
1319925600000|2011-10-29 22:00:00|3352.8|3346.8|3342|3336|3355|3349|3342|3336|0
1320015600000|2011-10-30 23:00:00|3342.6|3336.6|3221|3215|3346.8|3340.8|3214.9|3208.9|0
1320102000000|2011-10-31 23:00:00|3221.7|3215.7|3090.9|3084.9|3232.1|3226.1|3057.3|3055.3|0
1320188400000|2011-11-01 23:00:00|3090.6|3084.6|3101.1|3095.1|3135.8|3133.8|3048.5|3046.5|0
1320274800000|2011-11-02 23:00:00|3100.8|3094.8|3211.6|3205.6|3226.5|3224.5|3014.3|3012.3|0
1320361200000|2011-11-03 23:00:00|3212.2|3206.2|3143.7|3137.7|3229.8|3227.8|3113.5|3111.5|0
1320620400000|2011-11-06 23:00:00|3151.5|3145.5|3144.9|3138.9|3164|3158|3053.3|3051.3|0
1320706800000|2011-11-07 23:00:00|3143.1|3137.1|3190.5|3184.5|3202.5|3200.5|3101.8|3099.8|0
1320793200000|2011-11-08 23:00:00|3189.9|3183.9|3030|3024|3198.5|3196.5|3023.2|3018.7|0
1320879600000|2011-11-09 23:00:00|3029.4|3023.4|3072.1|3066.1|3124.3|3122.3|2993.7|2991.7|0
1320966000000|2011-11-10 23:00:00|3070.3|3064.3|3155.3|3149.3|3157.3|3155.3|3056.3|3054.3|0
1321225200000|2011-11-13 23:00:00|3161.5|3155.5|3099.4|3093.4|3185.1|3179.1|3084|3082|0
1321311600000|2011-11-14 23:00:00|3098.8|3092.8|3062.2|3056.2|3103.2|3097.8|3030.3|3028.3|0
1321398000000|2011-11-15 23:00:00|3063.3|3057.3|3015.3|3009.3|3104.3|3102.3|3011.8|3005.8|0
1321484400000|2011-11-16 23:00:00|3015.9|3009.9|2979.4|2973.4|3066|3064|2965.7|2963.7|0
1321570800000|2011-11-17 23:00:00|2978.2|2972.2|2994.3|2988.3|3027.5|3025.5|2965.1|2959.1|0
1321830000000|2011-11-20 23:00:00|2981.4|2975.4|2901.7|2895.7|2988.3|2986.3|2888.8|2886.8|0
1321916400000|2011-11-21 23:00:00|2904.6|2898.6|2869.2|2863.2|2943.5|2941.5|2863.8|2857.8|0
1322002800000|2011-11-22 23:00:00|2870.3|2864.3|2820|2814|2883.3|2881.3|2814.5|2808.5|0
1322089200000|2011-11-23 23:00:00|2820.6|2814.6|2826.2|2820.2|2878.3|2876.3|2805.8|2803.8|0
1322175600000|2011-11-24 23:00:00|2827.9|2821.9|2828.7|2822.7|2873.3|2871.3|2793|2791|0
1322434800000|2011-11-27 23:00:00|2830.7|2824.7|3008.1|3002.1|3012.4|3010.4|2830.7|2824.7|0
1322521200000|2011-11-28 23:00:00|3006.3|3000.3|3009.2|3003.2|3048.9|3046.9|2972.4|2970.4|0
1322607600000|2011-11-29 23:00:00|3011|3005|3173.9|3167.9|3176|3172.6|2977.6|2975.6|0
1322694000000|2011-11-30 23:00:00|3172.7|3166.7|3142.3|3136.3|3190.6|3184.6|3119.9|3117.9|0
1322780400000|2011-12-01 23:00:00|3141.7|3135.7|3158.8|3152.8|3204.3|3202.3|3139.6|3133.6|0
1323039600000|2011-12-04 23:00:00|3178.9|3172.9|3197.1|3191.1|3217.3|3215.3|3173.1|3167.1|0
1323126000000|2011-12-05 23:00:00|3195.2|3189.2|3188.3|3182.3|3210|3208|3165.5|3163.5|0
1323212400000|2011-12-06 23:00:00|3188.9|3182.9|3227.7|3221.7|3246.3|3244.3|3130|3128|0
1323298800000|2011-12-07 23:00:00|3227.1|3221.1|3072.9|3066.9|3228|3222|3067.8|3065.8|0
1323385200000|2011-12-08 23:00:00|3077|3071|3197.9|3191.9|3198.8|3192.8|3052.8|3050.8|0
1323644400000|2011-12-11 23:00:00|3184.1|3178.1|3091.3|3085.3|3193.5|3187.5|3075.5|3073.5|0
1323730800000|2011-12-12 23:00:00|3091.9|3085.9|3055.9|3049.9|3112.5|3110.5|3032.5|3030.5|0
1323817200000|2011-12-13 23:00:00|3056.5|3050.5|2985.1|2979.1|3074.7|3072.7|2975|2973|0
1323903600000|2011-12-14 23:00:00|2984.5|2978.5|2996.4|2990.4|3022.8|3020.8|2964.8|2962.4|0
1323990000000|2011-12-15 23:00:00|2997|2991|2950.2|2944.2|3024.3|3022.3|2942.9|2940.9|0
1324249200000|2011-12-18 23:00:00|2954.2|2948.2|2956.4|2950.4|3011.3|3009.3|2911.8|2905.8|0
1324335600000|2011-12-19 23:00:00|2957|2951|3077.8|3071.8|3082.5|3076.5|2956.7|2950.7|0
1324422000000|2011-12-20 23:00:00|3076.6|3070.6|3048.6|3042.6|3122.8|3120.8|3019.8|3017.8|0
1324508400000|2011-12-21 23:00:00|3049.2|3043.2|3094.7|3088.7|3095.8|3089.8|3039.5|3033.5|0
1324594800000|2011-12-22 23:00:00|3094.1|3088.1|3114.4|3108.4|3117.6|3112.5|3086.5|3084.5|0
1324940400000|2011-12-26 23:00:00|3119.2|3117.2|3100.5|3094.5|3132.5|3130.5|3097.5|3093.3|0
1325026800000|2011-12-27 23:00:00|3099.9|3093.9|3073.9|3067.9|3132.8|3130.8|3062.8|3060.8|0
1325026800000|2011-12-27 23:00:00|3099.9|3093.9|3073.9|3067.9|3132.8|3130.8|3062.8|3060.8|0
1325113200000|2011-12-28 23:00:00|3075|3069|3144.5|3138.5|3149.3|3147.3|3065|3063|0
1325199600000|2011-12-29 23:00:00|3145|3139|3154.2|3148.2|3166.5|3164.5|3120.3|3118.3|0
1325458800000|2012-01-01 23:00:00|3147.3|3145.3|3211|3205|3224|3222|3140.3|3138.3|0
1325545200000|2012-01-02 23:00:00|3224.3|3222.3|3238|3232|3247.8|3245.8|3194.3|3192.3|0
1325631600000|2012-01-03 23:00:00|3236.8|3230.8|3205.5|3199.5|3245.3|3243.3|3187.5|3185.5|0
1325718000000|2012-01-04 23:00:00|3204.9|3198.9|3156|3150|3205.5|3202|3137.8|3135.8|0
1325804400000|2012-01-05 23:00:00|3157.2|3151.2|3131.1|3125.1|3186.3|3184.3|3122.5|3120.5|0
1326063600000|2012-01-08 23:00:00|3132.3|3126.3|3145|3139|3159.3|3157.3|3113.8|3107.8|0
1326150000000|2012-01-09 23:00:00|3145.5|3139.5|3204.1|3198.1|3220.8|3218.8|3144.1|3138.1|0
1326236400000|2012-01-10 23:00:00|3202.9|3196.9|3227.1|3221.1|3237.3|3235.3|3181.5|3179.5|0
1326322800000|2012-01-11 23:00:00|3226.5|3220.5|3216.9|3210.9|3254.8|3252.8|3190.3|3188.3|0
1326409200000|2012-01-12 23:00:00|3216.3|3210.3|3206.9|3200.9|3245.3|3243.3|3151.5|3149.5|0
1326668400000|2012-01-15 23:00:00|3197.5|3191.5|3223.3|3217.3|3232.3|3230.3|3162.8|3160.8|0
1326754800000|2012-01-16 23:00:00|3220.3|3214.3|3259.7|3253.7|3294.1|3292.1|3215.8|3209.8|0
1326841200000|2012-01-17 23:00:00|3259.1|3253.1|3292.3|3286.3|3304.8|3302.8|3237.3|3235.3|0
1326927600000|2012-01-18 23:00:00|3291.8|3285.8|3329.7|3323.7|3332.8|3329.5|3273.1|3271.1|0
1327014000000|2012-01-19 23:00:00|3330.3|3324.3|3340.3|3334.3|3341.2|3338.3|3304|3302|0
1327273200000|2012-01-22 23:00:00|3331.2|3325.2|3332.6|3326.6|3353.8|3351.8|3313.3|3311.3|0
1327359600000|2012-01-23 23:00:00|3333.8|3327.8|3337.3|3331.3|3339.5|3333.5|3292.3|3290.3|0
1327446000000|2012-01-24 23:00:00|3336.7|3330.7|3340.7|3334.7|3349.8|3347.8|3285.3|3283.3|0
1327532400000|2012-01-25 23:00:00|3341.3|3335.3|3357.9|3351.9|3369.8|3367.8|3323.3|3321.3|0
1327618800000|2012-01-26 23:00:00|3357.3|3351.3|3319.1|3313.1|3369.3|3367.3|3310.3|3308.3|0
1327878000000|2012-01-29 23:00:00|3319.7|3313.7|3283.4|3277.4|3323.6|3317.6|3259.8|3257.8|0
1327964400000|2012-01-30 23:00:00|3284|3278|3318.4|3312.4|3326.3|3324.3|3282.5|3276.5|0
1328050800000|2012-01-31 23:00:00|3319.1|3313.1|3366.6|3360.6|3375.8|3373.8|3307|3305|0
1328137200000|2012-02-01 23:00:00|3366|3360|3379.7|3373.7|3400.3|3398.3|3356.8|3354.8|0
1328223600000|2012-02-02 23:00:00|3380.9|3374.9|3426.1|3420.1|3432.5|3429.1|3361.5|3359.5|0
1328482800000|2012-02-05 23:00:00|3418.2|3412.2|3407.3|3401.3|3421|3415.6|3381.6|3379.6|0
1328569200000|2012-02-06 23:00:00|3408|3402|3423.7|3417.7|3425.5|3420.2|3379.2|3377.2|0
1328655600000|2012-02-07 23:00:00|3423.1|3417.1|3425.9|3419.9|3440.2|3438.2|3409.4|3407.4|0
1328742000000|2012-02-08 23:00:00|3425.3|3419.3|3430.9|3424.9|3450.8|3448.8|3412.7|3410.7|0
1328828400000|2012-02-09 23:00:00|3430.3|3424.3|3381.4|3375.4|3430.9|3424.9|3363.8|3361.8|0
1329087600000|2012-02-12 23:00:00|3380.8|3374.8|3394.3|3388.3|3422.8|3420.8|3366.8|3364.8|0
1329174000000|2012-02-13 23:00:00|3391.2|3385.2|3379.3|3373.3|3401.5|3399.5|3356.8|3354.8|0
1329260400000|2012-02-14 23:00:00|3379.9|3373.9|3375.2|3369.2|3420.3|3418.3|3370.8|3366.8|0
1329346800000|2012-02-15 23:00:00|3373.4|3367.4|3419.9|3413.9|3421.8|3419.8|3352.3|3350.3|0
1329433200000|2012-02-16 23:00:00|3419.3|3413.3|3455.2|3449.2|3455.8|3450.7|3415.4|3409.4|0
1329692400000|2012-02-19 23:00:00|3471.7|3465.7|3483.6|3477.6|3487.1|3481.1|3453.6|3451.6|0
1329778800000|2012-02-20 23:00:00|3482.3|3476.3|3457.5|3451.5|3483.7|3478.1|3440.3|3438.3|0
1329865200000|2012-02-21 23:00:00|3456.9|3450.9|3445.7|3439.7|3478.8|3476.8|3441.8|3437.5|0
1329951600000|2012-02-22 23:00:00|3446|3440|3464.6|3458.6|3470.3|3468.3|3424.8|3422.8|0
1330038000000|2012-02-23 23:00:00|3465.2|3459.2|3463.5|3457.5|3476.3|3474.3|3452.3|3450.3|0
1330297200000|2012-02-26 23:00:00|3464.1|3458.1|3440.7|3434.7|3468.1|3462.1|3412.8|3410.8|0
1330383600000|2012-02-27 23:00:00|3441.3|3435.3|3461.2|3455.2|3463.3|3461.3|3426.1|3424.1|0
1330470000000|2012-02-28 23:00:00|3460.6|3454.6|3447.3|3441.3|3491.6|3489.6|3442.9|3436.9|0
1330556400000|2012-02-29 23:00:00|3448.5|3442.5|3518.2|3512.2|3522.3|3516.3|3432.6|3430.6|0
1330642800000|2012-03-01 23:00:00|3518.5|3512.5|3501|3499|3523.5|3517.5|3491.8|3489.8|0
1330902000000|2012-03-04 23:00:00|3501.7|3495.7|3498.4|3492.4|3506.9|3500.9|3463.8|3461.8|0
1330988400000|2012-03-05 23:00:00|3499.9|3493.9|3351.4|3345.4|3509.2|3503.2|3344.3|3342.3|0
1331074800000|2012-03-06 23:00:00|3352.1|3346.1|3399.3|3393.3|3403.6|3397.6|3351.7|3345.7|0
1331161200000|2012-03-07 23:00:00|3400.1|3394.1|3494.4|3488.4|3495.2|3493.2|3395.9|3389.9|0
1331247600000|2012-03-08 23:00:00|3492.9|3486.9|3496|3490|3509.1|3507.1|3465|3463|0
1331420400000|2012-03-10 23:00:00|3495.2|3489.2|3493.3|3487.3|3498.3|3492.3|3493.3|3487.3|0
1331506800000|2012-03-11 23:00:00|3494.1|3488.1|3504.7|3498.7|3506.9|3502.3|3468.1|3466.1|0
1331593200000|2012-03-12 23:00:00|3504.4|3498.4|3572.4|3566.4|3576.6|3574.6|3503.5|3497.5|0
1331679600000|2012-03-13 23:00:00|3571.6|3565.6|3564.6|3558.6|3587.1|3585.1|3553.8|3547.8|0
1331766000000|2012-03-14 23:00:00|3565.4|3559.4|3584.1|3578.1|3587.2|3581.8|3555.3|3553.3|0
1331852400000|2012-03-15 23:00:00|3583.7|3577.7|3592.2|3590.2|3601.8|3599.8|3574.3|3572.3|0
1332025200000|2012-03-17 23:00:00|3589.5|3583.5|3591.5|3585.5|3594.5|3588.5|3588.8|3582.8|0
1332111600000|2012-03-18 23:00:00|3590.7|3584.7|3578.4|3572.4|3613.1|3607.1|3563.2|3561.2|0
1332198000000|2012-03-19 23:00:00|3578.7|3572.7|3544.9|3538.9|3580.6|3574.6|3524.4|3522.4|0
1332284400000|2012-03-20 23:00:00|3545.7|3539.7|3527.7|3521.7|3566.4|3564.4|3504.4|3502.4|0
1332370800000|2012-03-21 23:00:00|3528.5|3522.5|3475.7|3469.7|3539.1|3533.1|3457.4|3455.4|0
1332457200000|2012-03-22 23:00:00|3476.1|3470.1|3490.8|3488.8|3491.9|3489.9|3432.8|3430.8|0
1332712800000|2012-03-25 22:00:00|3491.2|3485.2|3520.6|3514.6|3528|3522|3458.3|3456.3|0
1332799200000|2012-03-26 22:00:00|3519.1|3513.1|3456|3450|3537.8|3535.8|3455.3|3449.3|0
1332885600000|2012-03-27 22:00:00|3456.7|3450.7|3428.9|3422.9|3486.3|3484.3|3409.8|3407.8|0
1332972000000|2012-03-28 22:00:00|3429.6|3423.6|3403.5|3397.5|3436.5|3434.5|3374.7|3372.7|0
1333058400000|2012-03-29 22:00:00|3404.2|3398.2|3429.3|3423.3|3433.3|3431.3|3397.3|3395|0
1333317600000|2012-04-01 22:00:00|3438.1|3432.1|3462|3456|3478.8|3476.8|3398|3396|0
1333404000000|2012-04-02 22:00:00|3462.7|3456.7|3396|3390|3474.8|3472.8|3378|3376|0
1333490400000|2012-04-03 22:00:00|3396.4|3390.4|3322|3316|3396.4|3394.3|3310.6|3308.6|0
1333576800000|2012-04-04 22:00:00|3322.7|3316.7|3303.2|3297.2|3340.1|3338.1|3278.8|3276.8|0
1333663200000|2012-04-05 22:00:00|3302.5|3296.5|3248|3242|3312.4|3306.4|3240.9|3234.9|0
1333922400000|2012-04-08 22:00:00|3247.3|3241.3|3258.7|3252.7|3275.6|3269.6|3239.8|3233.8|0
1334008800000|2012-04-09 22:00:00|3260.1|3254.1|3203.1|3197.1|3293.3|3291.3|3184.3|3179.5|0
1334095200000|2012-04-10 22:00:00|3202.4|3196.4|3228.7|3222.7|3272.5|3270.5|3198.1|3192.1|0
1334181600000|2012-04-11 22:00:00|3228|3222|3272.1|3266.1|3279.9|3277.3|3209.8|3207.8|0
1334268000000|2012-04-12 22:00:00|3272.8|3266.8|3193.2|3187.2|3284.5|3278.5|3180.7|3178.7|0
1334527200000|2012-04-15 22:00:00|3194.6|3188.6|3207.2|3201.2|3247.8|3245.8|3175.7|3173.7|0
1334613600000|2012-04-16 22:00:00|3206.5|3200.5|3296|3290|3302.8|3298.8|3194.5|3192.5|0
1334700000000|2012-04-17 22:00:00|3296.7|3290.7|3235.3|3229.3|3306.3|3300.3|3226.9|3224.9|0
1334786400000|2012-04-18 22:00:00|3236|3230|3160.6|3154.6|3284.3|3282.3|3145.5|3143.5|0
1334872800000|2012-04-19 22:00:00|3161.2|3155.2|3179.6|3173.6|3204.8|3202.8|3156.3|3152.2|0
1335132000000|2012-04-22 22:00:00|3172.1|3166.1|3114.8|3108.8|3178.5|3172.5|3088.8|3086.8|0
1335218400000|2012-04-23 22:00:00|3114.1|3108.1|3166.7|3160.7|3177.8|3175.8|3107.3|3105.1|0
1335304800000|2012-04-24 22:00:00|3168.1|3162.1|3238.8|3232.8|3255.3|3253.3|3160.8|3157|0
1335391200000|2012-04-25 22:00:00|3238.1|3232.1|3228|3222|3258.3|3256.3|3189.8|3187.8|0
1335477600000|2012-04-26 22:00:00|3228.7|3222.7|3261.9|3255.9|3283.7|3281.7|3171.2|3169.2|0
1335736800000|2012-04-29 22:00:00|3266.7|3260.7|3229.1|3223.1|3280.8|3278.8|3202.6|3200.6|0
1335823200000|2012-04-30 22:00:00|3227.8|3221.8|3237.1|3231.1|3264.7|3258.7|3217.2|3211.2|0
1335909600000|2012-05-01 22:00:00|3237.7|3231.7|3245.4|3239.4|3267.9|3265.9|3207.3|3205.3|0
1335996000000|2012-05-02 22:00:00|3244.8|3238.8|3208.9|3202.9|3275.5|3273.5|3198.6|3196.2|0
1336082400000|2012-05-03 22:00:00|3210.7|3204.7|3155.3|3149.3|3231.6|3229.6|3152.8|3147.8|0
1336341600000|2012-05-06 22:00:00|3149.9|3143.9|3218.3|3212.3|3221.1|3219.1|3086.1|3082.2|0
1336428000000|2012-05-07 22:00:00|3218.9|3212.9|3151.8|3145.8|3222.9|3216.9|3111|3109|0
1336514400000|2012-05-08 22:00:00|3150.6|3144.6|3092.9|3086.9|3150.6|3145.8|3076|3074|0
1336600800000|2012-05-09 22:00:00|3092.3|3086.3|3094.8|3088.8|3146.2|3144.2|3072.2|3070.2|0
1336687200000|2012-05-10 22:00:00|3096|3090|3110.1|3104.1|3136.5|3134.5|3078|3076|0
1336946400000|2012-05-13 22:00:00|3107.1|3101.1|3044.9|3038.9|3112.4|3106.4|3039|3036.1|0
1337032800000|2012-05-14 22:00:00|3045.5|3039.5|3035.5|3029.5|3101|3099|3020.8|3018.8|0
1337119200000|2012-05-15 22:00:00|3036.1|3030.1|3029.5|3023.5|3083.5|3081.5|2999.3|2997.3|0
1337205600000|2012-05-16 22:00:00|3027.7|3021.7|2998.1|2992.1|3064.3|3062.3|2988.9|2982.9|0
1337292000000|2012-05-17 22:00:00|2997.5|2991.5|2974.4|2968.4|3033.5|3031.5|2959.7|2953.7|0
1337551200000|2012-05-20 22:00:00|2978.6|2972.6|3053.6|3047.6|3055.4|3049.4|2968.1|2962.1|0
1337637600000|2012-05-21 22:00:00|3053|3047|3058|3052|3095.5|3093.5|3032.3|3030.3|0
1337724000000|2012-05-22 22:00:00|3057.4|3051.4|3043.1|3037.1|3058.9|3053.6|2994.8|2992.8|0
1337810400000|2012-05-23 22:00:00|3043.7|3037.7|3043.9|3037.9|3054.5|3052.5|2987.7|2985.7|0
1337896800000|2012-05-24 22:00:00|3044.5|3038.5|3042.6|3036.6|3071.8|3069.8|3016.3|3014.3|0
1338156000000|2012-05-27 22:00:00|3046.4|3040.4|3044.7|3038.7|3089.5|3087.5|3034.8|3032.8|0
1338242400000|2012-05-28 22:00:00|3043.5|3037.5|3083.9|3077.9|3102|3100|3035.4|3029.4|0
1338328800000|2012-05-29 22:00:00|3083.3|3077.3|3011.8|3005.8|3084.2|3080.2|3006.7|3001.2|0
1338415200000|2012-05-30 22:00:00|3011.2|3005.2|3034.4|3028.4|3051.4|3049.4|2987.3|2985.3|0
1338501600000|2012-05-31 22:00:00|3033.8|3027.8|2941.3|2935.3|3037.1|3031.4|2922.3|2920.3|0
1338760800000|2012-06-03 22:00:00|2944.3|2938.3|2960.3|2954.3|2988.8|2986.8|2897.1|2891.1|0
1338847200000|2012-06-04 22:00:00|2960.9|2954.9|3002.9|2996.9|3005|2999.8|2957.3|2954.3|0
1338933600000|2012-06-05 22:00:00|3002.3|2996.3|3088|3082|3088|3082|2998.3|2992.3|0
1339020000000|2012-06-06 22:00:00|3087.3|3081.3|3059.7|3053.7|3106.8|3104.8|3046.3|3044.3|0
1339106400000|2012-06-07 22:00:00|3060.3|3054.3|3072.3|3066.3|3073.5|3067.5|3017.5|3015.5|0
1339365600000|2012-06-10 22:00:00|3078.3|3072.3|3028.3|3022.3|3135|3129|3021.9|3015.9|0
1339452000000|2012-06-11 22:00:00|3028.9|3022.9|3072.7|3066.7|3075.5|3069.8|3015.4|3010.5|0
1339538400000|2012-06-12 22:00:00|3072.1|3066.1|3016.4|3010.4|3074.2|3072.2|3008.2|3002.2|0
1339624800000|2012-06-13 22:00:00|3015.8|3009.8|3053.7|3047.7|3055.3|3049.3|2994.3|2992.3|0
1339711200000|2012-06-14 22:00:00|3053.1|3047.1|3103.3|3097.3|3103.3|3097.3|3045.8|3043.8|0
1339970400000|2012-06-17 22:00:00|3122.3|3116.3|3078.1|3072.1|3161.5|3155.5|3054.8|3052.8|0
1340056800000|2012-06-18 22:00:00|3078.7|3072.7|3113.7|3107.7|3129|3127|3053.3|3051.3|0
1340143200000|2012-06-19 22:00:00|3113.1|3107.1|3138.3|3132.3|3141.8|3139.8|3100.8|3098.8|0
1340229600000|2012-06-20 22:00:00|3137.7|3131.7|3091.4|3085.4|3154.8|3152.8|3080.8|3075.9|0
1340316000000|2012-06-21 22:00:00|3092|3086|3099.5|3093.5|3115.6|3113.6|3076|3074|0
1340575200000|2012-06-24 22:00:00|3100.2|3094.2|3024.1|3018.1|3101.9|3095.9|3007.3|3005.3|0
1340661600000|2012-06-25 22:00:00|3023.5|3017.5|3030.1|3024.1|3037.3|3035.3|3004.3|3002.3|0
1340748000000|2012-06-26 22:00:00|3029.5|3023.5|3070.6|3064.6|3075.5|3072.3|3009.8|3007.8|0
1340834400000|2012-06-27 22:00:00|3071.2|3065.2|3071.2|3065.2|3078.8|3075|3020.3|3018.3|0
1340920800000|2012-06-28 22:00:00|3070.6|3064.6|3212.7|3206.7|3215.5|3209.5|3057.9|3051.9|0
1341180000000|2012-07-01 22:00:00|3213.5|3207.5|3257.4|3251.4|3261.9|3255.9|3192.9|3187.5|0
1341266400000|2012-07-02 22:00:00|3256.8|3250.8|3277.4|3271.4|3278.7|3274.3|3242.3|3238.4|0
1341352800000|2012-07-03 22:00:00|3278|3272|3270|3264|3280.9|3274.9|3246.3|3244.3|0
1341439200000|2012-07-04 22:00:00|3265|3259|3217.7|3211.7|3290|3288|3210.3|3205.6|0
1341525600000|2012-07-05 22:00:00|3217.1|3211.1|3190.5|3184.5|3228.3|3226.3|3167.4|3165.4|0
1341784800000|2012-07-08 22:00:00|3181|3175|3171|3165|3184.8|3178.8|3139.4|3137.4|0
1341871200000|2012-07-09 22:00:00|3171.6|3165.6|3160.6|3154.6|3205.9|3203.9|3151.4|3149.4|0
1341957600000|2012-07-10 22:00:00|3161.2|3155.2|3170.2|3164.2|3179.1|3177.1|3143.9|3141.9|0
1342044000000|2012-07-11 22:00:00|3169.5|3163.5|3150.3|3144.3|3170.2|3164.2|3118.5|3116.5|0
1342130400000|2012-07-12 22:00:00|3150.9|3144.9|3182.4|3176.4|3187.8|3185.8|3137|3135|0
1342389600000|2012-07-15 22:00:00|3178.5|3172.5|3178.5|3172.5|3186.1|3184.1|3156.1|3154.1|0
1342476000000|2012-07-16 22:00:00|3178.1|3172.1|3203.2|3197.2|3206.9|3204|3166.7|3164.7|0
1342562400000|2012-07-17 22:00:00|3202.6|3196.6|3263.7|3257.7|3263.7|3257.7|3188.8|3182.8|0
1342648800000|2012-07-18 22:00:00|3264.3|3258.3|3267.8|3261.8|3273.2|3271.2|3239|3237|0
1342735200000|2012-07-19 22:00:00|3267.2|3261.2|3199|3193|3268.8|3262.8|3192.3|3189.9|0
1342994400000|2012-07-22 22:00:00|3191|3185|3095.1|3089.1|3191|3185|3087.3|3085.3|0
1343080800000|2012-07-23 22:00:00|3092.1|3086.1|3058.2|3052.2|3122|3120|3050.8|3044.8|0
1343167200000|2012-07-24 22:00:00|3057.6|3051.6|3089.9|3083.9|3115.1|3113.1|3051.8|3045.8|0
1343253600000|2012-07-25 22:00:00|3089.3|3083.3|3214.6|3208.6|3215.8|3212.8|3072.3|3070.3|0
1343340000000|2012-07-26 22:00:00|3214|3208|3330.2|3324.2|3340.7|3338.7|3194.3|3192.3|0
1343599200000|2012-07-29 22:00:00|3320|3314|3317.1|3311.1|3332.3|3330.3|3289.7|3287.7|0
1343685600000|2012-07-30 22:00:00|3317.8|3311.8|3286.7|3280.7|3337.3|3335.3|3281.6|3275.6|0
1343772000000|2012-07-31 22:00:00|3287.4|3281.4|3323.2|3317.2|3330.3|3328.3|3280.8|3274.8|0
1343858400000|2012-08-01 22:00:00|3322.5|3316.5|3234.8|3228.8|3377.3|3375.3|3207.2|3205.2|0
1343944800000|2012-08-02 22:00:00|3233.5|3227.5|3381.3|3375.3|3382.8|3380.8|3230.7|3224.7|0
1344204000000|2012-08-05 22:00:00|3386|3380|3393.1|3387.1|3418|3416|3358.8|3356.8|0
1344290400000|2012-08-06 22:00:00|3394.4|3388.4|3454.5|3448.5|3468.8|3466.8|3390.9|3384.9|0
1344376800000|2012-08-07 22:00:00|3455.2|3449.2|3442.2|3436.2|3458.1|3452.3|3421.8|3419.8|0
1344463200000|2012-08-08 22:00:00|3442.8|3436.8|3457.7|3451.7|3473.3|3471.3|3422.3|3420.3|0
1344549600000|2012-08-09 22:00:00|3458.4|3452.4|3454.5|3448.5|3460.3|3454.3|3413.8|3411.8|0
1344808800000|2012-08-12 22:00:00|3449.3|3443.3|3439.9|3433.9|3454.8|3452.8|3410.3|3408.3|0
1344895200000|2012-08-13 22:00:00|3439.3|3433.3|3444|3438|3460.8|3458.8|3432.3|3430.3|0
1344981600000|2012-08-14 22:00:00|3443.3|3437.3|3454.2|3448.2|3464.5|3462.5|3424.8|3422.8|0
1345068000000|2012-08-15 22:00:00|3453.5|3447.5|3497|3491|3499.6|3496.8|3439|3437|0
1345154400000|2012-08-16 22:00:00|3495.8|3489.8|3493.8|3487.8|3501.8|3499.8|3476.3|3474.3|0
1345413600000|2012-08-19 22:00:00|3492.7|3486.7|3491|3485|3506.5|3504.5|3459.3|3457.3|0
1345500000000|2012-08-20 22:00:00|3490.4|3484.4|3502.3|3496.3|3524.8|3522.8|3486.8|3480.8|0
1345586400000|2012-08-21 22:00:00|3501.6|3495.6|3479.5|3473.5|3502.9|3500.3|3459.8|3457.8|0
1345672800000|2012-08-22 22:00:00|3478.9|3472.9|3430.2|3424.2|3497|3495|3415.3|3413.3|0
1345759200000|2012-08-23 22:00:00|3430.8|3424.8|3432|3426|3443.8|3441.8|3396.3|3394.3|0
1346018400000|2012-08-26 22:00:00|3430.8|3424.8|3450.7|3444.7|3464.8|3462.8|3414.3|3412.3|0
1346104800000|2012-08-27 22:00:00|3451.3|3445.3|3443.4|3437.4|3457.3|3455.3|3420.8|3418.8|0
1346191200000|2012-08-28 22:00:00|3441.5|3435.5|3414.3|3408.3|3445|3440.3|3403.8|3401.8|0
1346277600000|2012-08-29 22:00:00|3413.7|3407.7|3381.8|3375.8|3415.3|3412.8|3372.3|3370.3|0
1346364000000|2012-08-30 22:00:00|3383.1|3377.1|3402|3396|3435.8|3433.8|3372.8|3370.8|0
1346623200000|2012-09-02 22:00:00|3405.2|3399.2|3456.8|3450.8|3461.8|3459.8|3389.3|3387.3|0
1346709600000|2012-09-03 22:00:00|3457.4|3451.4|3419.3|3413.3|3460.8|3458.3|3393.8|3391.8|0
1346796000000|2012-09-04 22:00:00|3419.9|3413.9|3410.2|3404.2|3428.5|3426.5|3372.8|3370.8|0
1346882400000|2012-09-05 22:00:00|3410.9|3404.9|3517.2|3511.2|3518.9|3512.9|3408|3402|0
1346968800000|2012-09-06 22:00:00|3515.9|3509.9|3528.5|3522.5|3563|3561|3506.5|3502.4|0
1347228000000|2012-09-09 22:00:00|3525.9|3519.9|3489.8|3483.8|3529.5|3527.5|3484.6|3478.6|0
1347314400000|2012-09-10 22:00:00|3490.5|3484.5|3528.3|3522.3|3541.1|3538|3478.5|3476.5|0
1347400800000|2012-09-11 22:00:00|3528.9|3522.9|3550|3544|3577|3575|3522.2|3519.4|0
1347487200000|2012-09-12 22:00:00|3550.3|3544.3|3541.4|3535.4|3558.2|3556.2|3490.5|3488.5|0
1347573600000|2012-09-13 22:00:00|3542.1|3536.1|3576.3|3570.3|3589.5|3587.5|3541.1|3535.1|0
1347832800000|2012-09-16 22:00:00|3574.4|3568.4|3547|3541|3575.3|3573.3|3543.3|3540.4|0
1347919200000|2012-09-17 22:00:00|3547.7|3541.7|3521|3515|3553.1|3547.3|3501.8|3499.8|0
1348005600000|2012-09-18 22:00:00|3520.3|3514.3|3521.6|3515.6|3541.3|3539.3|3503.3|3501.3|0
1348092000000|2012-09-19 22:00:00|3520.9|3514.9|3524|3518|3527.1|3521.1|3486.3|3484.3|0
1348178400000|2012-09-20 22:00:00|3525.2|3519.2|3515.5|3509.5|3542.3|3540.3|3504.8|3502.8|0
1348437600000|2012-09-23 22:00:00|3514.9|3508.9|3509.8|3503.8|3520.3|3514.3|3484.3|3482.3|0
1348524000000|2012-09-24 22:00:00|3509.2|3503.2|3483.8|3477.8|3521.5|3519.5|3473|3470.1|0
1348610400000|2012-09-25 22:00:00|3483.2|3477.2|3427.4|3421.4|3486.7|3482|3416.1|3414.1|0
1348696800000|2012-09-26 22:00:00|3428.1|3422.1|3463.3|3457.3|3470.4|3468.4|3421.9|3419.9|0
1348783200000|2012-09-27 22:00:00|3463.9|3457.9|3361|3355|3468.1|3466.1|3351.8|3349.8|0
1349042400000|2012-09-30 22:00:00|3356.7|3350.7|3411.5|3405.5|3441.6|3438.6|3342.1|3338.7|0
1349128800000|2012-10-01 22:00:00|3410.9|3404.9|3417.8|3411.8|3452.1|3450.1|3393.1|3391.1|0
1349215200000|2012-10-02 22:00:00|3418.5|3412.5|3407.3|3401.3|3422.6|3420.6|3388.3|3386.3|0
1349301600000|2012-10-03 22:00:00|3406.7|3400.7|3416|3410|3433.8|3431.8|3387.6|3385.6|0
1349388000000|2012-10-04 22:00:00|3416.6|3410.6|3438.7|3432.7|3463.6|3461.6|3411.6|3409.6|0
1349647200000|2012-10-07 22:00:00|3440.9|3434.9|3416.8|3410.8|3442.8|3436.8|3402.3|3400.3|0
1349733600000|2012-10-08 22:00:00|3416.2|3410.2|3371.8|3365.8|3429|3427|3369.7|3363.7|0
1349820000000|2012-10-09 22:00:00|3371.2|3365.2|3350.9|3344.9|3388.8|3386.8|3350.5|3344.5|0
1349906400000|2012-10-10 22:00:00|3351.6|3345.6|3403.4|3397.4|3425.3|3423.3|3348.2|3342.2|0
1349992800000|2012-10-11 22:00:00|3402.8|3396.8|3393.1|3387.1|3421.1|3419.1|3385.6|3383.6|0
1350252000000|2012-10-14 22:00:00|3398.7|3392.7|3441.4|3435.4|3443.7|3440.6|3380.9|3374.9|0
1350338400000|2012-10-15 22:00:00|3440.8|3434.8|3517|3511|3519.1|3513.8|3429.8|3427.8|0
1350424800000|2012-10-16 22:00:00|3516.4|3510.4|3535.2|3529.2|3538.4|3532.4|3495.3|3493.3|0
1350511200000|2012-10-17 22:00:00|3534.6|3528.6|3528.2|3522.2|3544.3|3542.3|3509.1|3507.1|0
1350597600000|2012-10-18 22:00:00|3527.6|3521.6|3480.8|3474.8|3539.3|3537.3|3478.3|3472.3|0
1350856800000|2012-10-21 22:00:00|3482.4|3476.4|3502.9|3496.9|3521.1|3519.1|3471.9|3465.9|0
1350943200000|2012-10-22 22:00:00|3503.5|3497.5|3423.4|3417.4|3506.4|3500.4|3390.5|3388.5|0
1351029600000|2012-10-23 22:00:00|3422.8|3416.8|3422.8|3416.8|3441|3435|3388.5|3386.5|0
1351116000000|2012-10-24 22:00:00|3423.4|3417.4|3409|3403|3458.5|3456.5|3391.3|3385.3|0
1351202400000|2012-10-25 22:00:00|3408.3|3402.3|3445.6|3439.6|3450|3448|3369.3|3363.3|0
1351375200000|2012-10-27 22:00:00|3440.1|3434.1|3432.7|3426.7|3443|3437|3432.7|3426.7|0
1351465200000|2012-10-28 23:00:00|3432.1|3426.1|3401.7|3395.7|3448.1|3442.1|3395.8|3390.9|0
1351551600000|2012-10-29 23:00:00|3402.1|3396.1|3459|3453|3465.5|3463.5|3390.6|3384.6|0
1351638000000|2012-10-30 23:00:00|3458.3|3452.3|3432.4|3426.4|3486.5|3484.5|3420.5|3418.5|0
1351724400000|2012-10-31 23:00:00|3432.7|3426.7|3480.4|3474.4|3485.6|3483.6|3413.5|3411.5|0
1351810800000|2012-11-01 23:00:00|3481|3475|3470.2|3468.2|3505|3503|3457.3|3455.3|0
1352070000000|2012-11-04 23:00:00|3472.2|3466.2|3453.5|3447.5|3484.9|3478.9|3444|3442|0
1352156400000|2012-11-05 23:00:00|3454.1|3448.1|3495.3|3489.3|3499.8|3494.3|3447|3445|0
1352242800000|2012-11-06 23:00:00|3495.9|3489.9|3433.3|3427.3|3518.3|3516.3|3407.3|3405.3|0
1352329200000|2012-11-07 23:00:00|3434.6|3428.6|3408.1|3402.1|3441.3|3439.3|3398|3392.3|0
1352415600000|2012-11-08 23:00:00|3407.4|3401.4|3424.9|3418.9|3434.9|3432.9|3374.2|3372.2|0
1352674800000|2012-11-11 23:00:00|3424.3|3418.3|3425.4|3419.4|3436.4|3430.4|3404.4|3402.4|0
1352761200000|2012-11-12 23:00:00|3426.1|3420.1|3412.2|3406.2|3436.1|3434.1|3374.1|3372.1|0
1352847600000|2012-11-13 23:00:00|3412.8|3406.8|3372.3|3366.3|3437.4|3435.4|3365.8|3363.8|0
1352934000000|2012-11-14 23:00:00|3373|3367|3383.5|3377.5|3402.3|3400.3|3365.4|3359.4|0
1353020400000|2012-11-15 23:00:00|3382.9|3376.9|3369.7|3363.7|3394|3392|3339.6|3337.6|0
1353279600000|2012-11-18 23:00:00|3370.3|3364.3|3434.5|3428.5|3446.9|3444.1|3369.4|3363.4|0
1353366000000|2012-11-19 23:00:00|3433.9|3427.9|3466.2|3460.2|3469.6|3467.6|3416.1|3414.1|0
1353452400000|2012-11-20 23:00:00|3465.6|3459.6|3485.9|3479.9|3486.6|3483.2|3442.8|3439.7|0
1353538800000|2012-11-21 23:00:00|3484.6|3478.6|3503.1|3497.1|3503.8|3498.7|3481.2|3478.6|0
1353625200000|2012-11-22 23:00:00|3503.8|3497.8|3527.5|3525.5|3538|3536|3482.7|3480.7|0
1353884400000|2012-11-25 23:00:00|3523.9|3517.9|3518.7|3512.7|3526.5|3524.5|3494.8|3492.8|0
1353970800000|2012-11-26 23:00:00|3516.1|3510.1|3501.6|3495.6|3532.5|3530.5|3491.1|3489.1|0
1354057200000|2012-11-27 23:00:00|3500.9|3494.9|3530|3524|3539.6|3537.6|3479.6|3477.6|0
1354143600000|2012-11-28 23:00:00|3529.3|3523.3|3560.3|3554.3|3570.9|3568.9|3525.1|3519.1|0
1354230000000|2012-11-29 23:00:00|3558.4|3552.4|3576.1|3570.1|3586.4|3584.4|3554.1|3548.1|0
1354489200000|2012-12-02 23:00:00|3568.2|3562.2|3564.8|3558.8|3605.8|3603.8|3560.1|3555.5|0
1354575600000|2012-12-03 23:00:00|3565.5|3559.5|3585.9|3579.9|3598.3|3596.3|3556.5|3550.5|0
1354662000000|2012-12-04 23:00:00|3585.2|3579.2|3609.5|3603.5|3624|3619.3|3575.8|3573.8|0
1354748400000|2012-12-05 23:00:00|3608.8|3602.8|3620.7|3614.7|3623|3621|3585.7|3583.7|0
1354834800000|2012-12-06 23:00:00|3619.4|3613.4|3621.7|3615.7|3625.1|3621.4|3590.2|3588.2|0
1355094000000|2012-12-09 23:00:00|3619.6|3613.6|3623.5|3617.5|3631.2|3625.2|3576.4|3574.4|0
1355180400000|2012-12-10 23:00:00|3622.8|3616.8|3673.7|3667.7|3679.1|3673.1|3609.7|3607.7|0
1355266800000|2012-12-11 23:00:00|3671.7|3665.7|3646.5|3640.5|3671.7|3666.5|3637|3635|0
1355353200000|2012-12-12 23:00:00|3645.8|3639.8|3634.6|3628.6|3661|3659|3629|3627|0
1355439600000|2012-12-13 23:00:00|3632.6|3626.6|3642.3|3636.3|3654.5|3652.5|3629.9|3625.2|0
1355698800000|2012-12-16 23:00:00|3641.9|3636.7|3650.6|3645.4|3658.4|3653.2|3610.9|3609.7|0
1355785200000|2012-12-17 23:00:00|3651.2|3646|3659.9|3654.7|3666.2|3661.4|3631.6|3630.4|0
1355871600000|2012-12-18 23:00:00|3659.2|3654|3660.6|3655.4|3673.4|3671.2|3651.1|3649.9|0
1355958000000|2012-12-19 23:00:00|3661.3|3656.1|3689.3|3684.1|3692.3|3687.1|3652.9|3651.7|0
1356044400000|2012-12-20 23:00:00|3690|3684.8|3686.3|3681.1|3690.3|3685.1|3540.7|3535.5|0
1356303600000|2012-12-23 23:00:00|3687.6|3682.4|3644.7|3639.5|3687.6|3682.4|3644|3638.8|0
1356476400000|2012-12-25 23:00:00|3645.4|3640.2|3636.1|3630.9|3652.3|3647.1|3615.4|3610.2|0
1356562800000|2012-12-26 23:00:00|3636.8|3631.6|3682.5|3677.3|3685.9|3683.7|3626.1|3620.9|0
1356649200000|2012-12-27 23:00:00|3681.1|3675.9|3597.5|3592.3|3691.4|3686.2|3582.4|3577.2|0
1356908400000|2012-12-30 23:00:00|3600.1|3594.9|3688.4|3683.2|3697.1|3691.9|3585.7|3582.3|0
1357081200000|2013-01-01 23:00:00|3707|3704.8|3733.1|3727.9|3736.1|3731.2|3691.2|3690|0
1357167600000|2013-01-02 23:00:00|3732|3726.8|3715.3|3710.1|3732.6|3727.4|3704.1|3702.9|0
1357254000000|2013-01-03 23:00:00|3714.8|3709.6|3733.4|3728.2|3740.7|3738.5|3696.4|3695.2|0
1357513200000|2013-01-06 23:00:00|3734.1|3728.9|3709.9|3704.7|3735.7|3731.2|3696.9|3695.7|0
1357599600000|2013-01-07 23:00:00|3709.4|3704.2|3717|3711.8|3732.5|3731.3|3691.4|3689.2|0
1357686000000|2013-01-08 23:00:00|3716.5|3711.3|3711.8|3706.6|3730.8|3729.6|3704.5|3703.3|0
1357772400000|2013-01-09 23:00:00|3711.3|3706.1|3719.8|3714.6|3728.8|3727.6|3694.3|3693.1|0
1357858800000|2013-01-10 23:00:00|3719.3|3714.1|3715.2|3710|3721.6|3716.4|3684.1|3682.9|0
1358118000000|2013-01-13 23:00:00|3714.4|3709.2|3715.9|3710.7|3731.7|3730.5|3704.2|3703|0
1358204400000|2013-01-14 23:00:00|3715.4|3710.2|3717.9|3712.7|3718.7|3717.5|3689.2|3688|0
1358290800000|2013-01-15 23:00:00|3716.9|3711.7|3704.5|3699.3|3722.2|3717|3680.6|3679.4|0
1358377200000|2013-01-16 23:00:00|3705.5|3700.3|3744.4|3739.2|3755.9|3754.7|3699.2|3694|0
1358463600000|2013-01-17 23:00:00|3743.4|3738.2|3756.3|3751.1|3762.4|3761.2|3736.4|3735.1|0
1358722800000|2013-01-20 23:00:00|3753.5|3748.3|3764.9|3759.7|3766.9|3764.2|3739.3|3738.1|0
1358809200000|2013-01-21 23:00:00|3763.8|3758.6|3766.2|3761|3768.2|3763.2|3725.4|3724.2|0
1358895600000|2013-01-22 23:00:00|3765.2|3760|3721.8|3716.6|3766.9|3761.7|3713.9|3712.7|0
1358982000000|2013-01-23 23:00:00|3718.3|3713.1|3742.1|3736.9|3753.9|3752.2|3710.9|3709.7|0
1359068400000|2013-01-24 23:00:00|3741.6|3736.4|3787.5|3782.3|3795.3|3790.1|3739.3|3734.1|0
1359327600000|2013-01-27 23:00:00|3787|3781.8|3786.7|3781.5|3791.5|3788.6|3771.1|3769.9|0
1359414000000|2013-01-28 23:00:00|3786.2|3781|3793.5|3788.3|3796.7|3791.5|3763.4|3762.2|0
1359500400000|2013-01-29 23:00:00|3792.4|3787.2|3758.6|3753.4|3794.7|3793.5|3758.1|3752.9|0
1359586800000|2013-01-30 23:00:00|3759.6|3754.4|3733.6|3728.4|3763.4|3761.5|3723.9|3721.7|0
1359673200000|2013-01-31 23:00:00|3733.1|3727.9|3781|3775.8|3787.1|3785.9|3731.3|3726.1|0
1359932400000|2013-02-03 23:00:00|3780.8|3775.6|3659.2|3654|3781.5|3778.4|3645.3|3643.1|0
1360018800000|2013-02-04 23:00:00|3658.7|3653.5|3696.3|3691.1|3711.9|3710.7|3653.3|3651.1|0
1360105200000|2013-02-05 23:00:00|3695.8|3690.6|3652.5|3647.3|3708.4|3707.2|3623|3621.8|0
1360191600000|2013-02-06 23:00:00|3654.5|3649.3|3612.5|3607.3|3660.5|3659.3|3594|3591.8|0
1360278000000|2013-02-07 23:00:00|3612|3606.8|3653.9|3648.7|3657.4|3655.2|3607.9|3605.1|0
1360537200000|2013-02-10 23:00:00|3652.2|3647|3651|3645.8|3677.8|3676.6|3635.3|3634.1|0
1360623600000|2013-02-11 23:00:00|3650.1|3644.9|3687|3681.8|3693.3|3691.1|3639.3|3638.1|0
1360710000000|2013-02-12 23:00:00|3686.5|3681.3|3698.8|3693.6|3710.6|3709.4|3673.6|3672.4|0
1360796400000|2013-02-13 23:00:00|3699.3|3694.1|3680.9|3675.7|3710.6|3709.4|3657.6|3656.4|0
1360882800000|2013-02-14 23:00:00|3681.3|3676.1|3659.5|3654.3|3695.2|3694|3645|3642.8|0
1361142000000|2013-02-17 23:00:00|3657.8|3652.6|3675.3|3670.1|3675.3|3672.2|3640.1|3638.9|0
1361228400000|2013-02-18 23:00:00|3674.4|3669.2|3740.1|3734.9|3743.4|3741.2|3660.1|3657.9|0
1361314800000|2013-02-19 23:00:00|3739.1|3733.9|3695.7|3690.5|3744.4|3743.2|3691.7|3686.5|0
1361401200000|2013-02-20 23:00:00|3697.7|3692.5|3644|3638.8|3700.9|3695.7|3623.2|3621|0
1361487600000|2013-02-21 23:00:00|3644.5|3639.3|3727.3|3722.1|3728.8|3726.6|3641.2|3639.1|0
1361746800000|2013-02-24 23:00:00|3729|3723.8|3624.3|3619.1|3788.9|3787.7|3607.9|3605.7|0
1361833200000|2013-02-25 23:00:00|3625.8|3620.6|3637.2|3632|3668.4|3667.2|3599.4|3597.2|0
1361919600000|2013-02-26 23:00:00|3636.8|3631.6|3715|3709.8|3718.8|3716.6|3619.1|3617.9|0
1362006000000|2013-02-27 23:00:00|3714.5|3709.3|3720.6|3715.4|3742.4|3740.2|3685.4|3684.2|0
1362092400000|2013-02-28 23:00:00|3721.1|3715.9|3707.1|3701.9|3733.4|3732.2|3661.4|3660.2|0
1362351600000|2013-03-03 23:00:00|3703.6|3698.4|3739.7|3734.5|3740.7|3735.5|3671.6|3669.4|0
1362438000000|2013-03-04 23:00:00|3738.2|3733|3779.8|3774.6|3794.9|3793.7|3728.9|3726.7|0
1362524400000|2013-03-05 23:00:00|3779.3|3774.1|3784.4|3779.2|3810.4|3809.2|3768.4|3766.2|0
1362610800000|2013-03-06 23:00:00|3784.9|3779.7|3804.7|3799.5|3805.6|3803.2|3775.6|3773.4|0
1362697200000|2013-03-07 23:00:00|3802.2|3797|3845.6|3840.4|3851.7|3850.5|3797.5|3792.3|0
1362870000000|2013-03-09 23:00:00|3845.9|3840.7|3846.1|3840.9|3848.1|3842.9|3844.7|3839.5|0
1362956400000|2013-03-10 23:00:00|3845.6|3840.4|3840.9|3835.7|3847.6|3842.4|3818.7|3817.5|0
1363042800000|2013-03-11 23:00:00|3840.4|3835.2|3839.7|3834.5|3856.9|3855.7|3823.2|3822|0
1363129200000|2013-03-12 23:00:00|3840.2|3835|3845.6|3840.4|3849.6|3847.4|3817.6|3816.4|0
1363215600000|2013-03-13 23:00:00|3845.1|3839.9|3865.6|3860.4|3871.9|3870.2|3842.6|3837.4|0
1363302000000|2013-03-14 23:00:00|3866.1|3860.9|3833|3827.8|3877.4|3875.2|3822.5|3820.3|0
1363474800000|2013-03-16 23:00:00|3808.6|3803.4|3786.3|3781.1|3809.3|3804.1|3785.6|3780.4|0
1363561200000|2013-03-17 23:00:00|3785.6|3780.4|3817.4|3812.2|3832.9|3831.7|3749.8|3747.6|0
1363647600000|2013-03-18 23:00:00|3816.9|3811.7|3774.2|3769|3823|3818.7|3762.4|3760.2|0
1363734000000|2013-03-19 23:00:00|3774.7|3769.5|3822.4|3817.2|3836.4|3834.2|3772.2|3767|0
1363820400000|2013-03-20 23:00:00|3821.9|3816.7|3769.4|3764.2|3827.6|3825.4|3756.9|3755.7|0
1363906800000|2013-03-21 23:00:00|3769.9|3764.7|3794.6|3789.4|3795.1|3790.8|3749.9|3748.7|0
1364079600000|2013-03-23 23:00:00|3784.9|3779.7|3789.4|3784.2|3791.3|3786.1|3781.8|3776.6|0
1364166000000|2013-03-24 23:00:00|3790.1|3784.9|3738.9|3733.7|3837.5|3836.3|3706.2|3704|0
1364252400000|2013-03-25 23:00:00|3738.7|3733.5|3764.7|3759.5|3766.6|3765.4|3730|3727.8|0
1364338800000|2013-03-26 23:00:00|3764.2|3759|3723.9|3718.7|3770.1|3767.9|3668.3|3667.1|0
1364425200000|2013-03-27 23:00:00|3723.4|3718.2|3739.6|3734.4|3751.9|3750.7|3694.9|3693.7|0
1364767200000|2013-03-31 22:00:00|3737.7|3732.5|3722.7|3717.5|3740.7|3735.5|3717.3|3712.1|0
1364853600000|2013-04-01 22:00:00|3722.2|3717|3788.2|3783|3811.4|3810.2|3718.9|3714.5|0
1364940000000|2013-04-02 22:00:00|3787.7|3782.5|3752.8|3747.6|3806.9|3805.7|3744.4|3742|0
1365026400000|2013-04-03 22:00:00|3751.8|3746.6|3736.1|3730.9|3796.4|3795.2|3718.4|3716.2|0
1365112800000|2013-04-04 22:00:00|3736.6|3731.4|3677.1|3671.9|3737.3|3735.7|3637.9|3636.7|0
1365372000000|2013-04-07 22:00:00|3675.9|3670.7|3693.5|3688.3|3696.8|3693.9|3662.6|3661.4|0
1365458400000|2013-04-08 22:00:00|3693|3687.8|3686.3|3681.1|3702.6|3701.4|3655.6|3654.4|0
1365544800000|2013-04-09 22:00:00|3686.8|3681.6|3748.2|3743|3751.1|3749.9|3680.8|3675.6|0
1365631200000|2013-04-10 22:00:00|3747.2|3742|3771.7|3766.5|3789.6|3788.4|3736.1|3733.9|0
1365717600000|2013-04-11 22:00:00|3770.8|3765.6|3752.5|3747.3|3774.6|3773.4|3718.8|3717.6|0
1365976800000|2013-04-14 22:00:00|3753.5|3748.3|3669.5|3664.3|3754.2|3749|3661.9|3656.7|0
1366063200000|2013-04-15 22:00:00|3669.1|3663.9|3702.2|3697|3723.1|3721.9|3665.4|3660.2|0
1366149600000|2013-04-16 22:00:00|3701.8|3696.6|3617.2|3612|3712.1|3710.9|3592.4|3590.7|0
1366236000000|2013-04-17 22:00:00|3616.8|3611.6|3605.4|3600.2|3637.9|3636.7|3583.9|3582.7|0
1366322400000|2013-04-18 22:00:00|3604.9|3599.7|3648.1|3642.9|3658.9|3657.7|3601.9|3596.7|0
1366581600000|2013-04-21 22:00:00|3648.5|3643.3|3670.8|3665.6|3682.5|3681.3|3631.4|3630.2|0
1366668000000|2013-04-22 22:00:00|3670.3|3665.1|3796.4|3791.2|3798.7|3793.5|3647.4|3645.2|0
1366754400000|2013-04-23 22:00:00|3792.6|3787.4|3838.5|3833.3|3850.4|3849.2|3783.4|3782.2|0
1366840800000|2013-04-24 22:00:00|3837.1|3831.9|3829.8|3824.6|3854.9|3853.7|3822.9|3820.7|0
1366927200000|2013-04-25 22:00:00|3830.3|3825.1|3815.5|3810.3|3833.4|3831.2|3788.4|3787.2|0
1367186400000|2013-04-28 22:00:00|3815.2|3810|3884.5|3879.3|3889.8|3887.6|3808.9|3803.7|0
1367272800000|2013-04-29 22:00:00|3883.5|3878.3|3851.5|3846.3|3889.8|3887.6|3837.4|3835.2|0
1367359200000|2013-04-30 22:00:00|3851|3845.8|3816.9|3811.7|3854.7|3849.5|3811.3|3806.1|0
1367445600000|2013-05-01 22:00:00|3817.8|3812.6|3870.1|3864.9|3889.4|3888.2|3817.1|3811.9|0
1367532000000|2013-05-02 22:00:00|3869.6|3864.4|3910.1|3904.9|3919.7|3917.5|3849|3847.8|0
1367791200000|2013-05-05 22:00:00|3911.1|3905.9|3914.7|3909.5|3916.6|3914.2|3896.9|3895.7|0
1367877600000|2013-05-06 22:00:00|3914.2|3909|3933.8|3928.6|3941.4|3940.2|3894.2|3889|0
1367964000000|2013-05-07 22:00:00|3932.9|3927.7|3951.2|3946|3958.2|3957|3918.4|3917.2|0
1368050400000|2013-05-08 22:00:00|3950.7|3945.5|3930.2|3925|3953.8|3948.6|3908.9|3907.7|0
1368136800000|2013-05-09 22:00:00|3929.7|3924.5|3967.6|3962.4|3972.9|3971.7|3923.1|3917.9|0
1368396000000|2013-05-12 22:00:00|3959.4|3954.2|3953.1|3947.9|3965.6|3961.2|3932.9|3931.7|0
1368482400000|2013-05-13 22:00:00|3952.1|3946.9|3975.7|3970.5|3975.7|3970.5|3922.1|3920.9|0
1368568800000|2013-05-14 22:00:00|3973.8|3968.6|3981.7|3976.5|3987.2|3985|3950.6|3949.4|0
1368655200000|2013-05-15 22:00:00|3982.2|3977|3969|3963.8|3985.2|3984|3957.7|3956.5|0
1368741600000|2013-05-16 22:00:00|3969.5|3964.3|4022.8|4017.6|4027.6|4025.4|3962.4|3961.2|0
1369000800000|2013-05-19 22:00:00|4019|4013.8|4010.8|4005.6|4024.6|4020.2|3992.9|3991.7|0
1369087200000|2013-05-20 22:00:00|4009.8|4004.6|4034.2|4029|4045.9|4043.7|3990.9|3989.7|0
1369173600000|2013-05-21 22:00:00|4034.7|4029.5|4021.6|4016.4|4061.1|4058.9|3996.9|3994.7|0
1369260000000|2013-05-22 22:00:00|4022.1|4016.9|3984.2|3979|4028.3|4023.1|3939.6|3938.4|0
1369346400000|2013-05-23 22:00:00|3985.1|3979.9|3981.3|3976.1|4000.7|3996.1|3941.4|3940.2|0
1369605600000|2013-05-26 22:00:00|3982.3|3977.1|3999.8|3994.6|3999.8|3997.6|3974|3968.8|0
1369692000000|2013-05-27 22:00:00|3998.8|3993.6|4043.3|4038.1|4073.6|4072.4|3997.1|3991.9|0
1369778400000|2013-05-28 22:00:00|4040.3|4035.1|3991.3|3986.1|4048|4042.8|3969.9|3968.7|0
1369864800000|2013-05-29 22:00:00|3990.8|3985.6|4005.1|3999.9|4020.3|4019.1|3961.8|3959.6|0
1369951200000|2013-05-30 22:00:00|4005.6|4000.4|3929.1|3923.9|4009.2|4004|3926.9|3922.2|0
1370210400000|2013-06-02 22:00:00|3933.5|3928.3|3941.3|3936.1|3981.9|3980.7|3890.1|3888.9|0
1370296800000|2013-06-03 22:00:00|3940.8|3935.6|3914.6|3909.4|3964.9|3963.7|3894.4|3892.2|0
1370383200000|2013-06-04 22:00:00|3913.2|3908|3842.5|3837.3|3918.7|3916.5|3838.4|3833.2|0
1370469600000|2013-06-05 22:00:00|3842.9|3837.7|3835.2|3830|3878.8|3877.6|3787|3784.8|0
1370556000000|2013-06-06 22:00:00|3834.7|3829.5|3862.6|3857.4|3890.2|3889|3800.2|3799|0
1370815200000|2013-06-09 22:00:00|3857.2|3852|3857.6|3852.4|3885.9|3884.7|3851.4|3849.2|0
1370901600000|2013-06-10 22:00:00|3859.7|3854.5|3795.4|3790.2|3860.2|3855.7|3780.1|3778.9|0
1370988000000|2013-06-11 22:00:00|3795.9|3790.7|3774|3768.8|3835.9|3834.7|3773.4|3768.8|0
1371074400000|2013-06-12 22:00:00|3777.5|3772.3|3822.2|3817|3828.6|3826.4|3729.9|3727.7|0
1371160800000|2013-06-13 22:00:00|3823.7|3818.5|3787|3781.8|3831.9|3830.7|3780.4|3778.2|0
1371420000000|2013-06-16 22:00:00|3787.7|3782.5|3856.6|3851.4|3883.9|3882.7|3787|3781.8|0
1371506400000|2013-06-17 22:00:00|3855.6|3850.4|3864|3858.8|3871.4|3870.2|3835.9|3834.7|0
1371592800000|2013-06-18 22:00:00|3863.5|3858.3|3810.2|3805|3871.4|3869.2|3805.7|3800.5|0
1371679200000|2013-06-19 22:00:00|3810.7|3805.5|3688.1|3682.9|3814.6|3809.4|3674.4|3672.2|0
1371765600000|2013-06-20 22:00:00|3689|3683.8|3685.6|3683.4|3743.4|3742.2|3645.4|3643.2|0
1372024800000|2013-06-23 22:00:00|3678.7|3673.5|3617.6|3612.4|3683.5|3678.3|3573.9|3572.7|0
1372111200000|2013-06-24 22:00:00|3618.5|3613.3|3663.6|3658.4|3673.1|3670.9|3599.5|3594.3|0
1372197600000|2013-06-25 22:00:00|3663.1|3657.9|3732.6|3727.4|3735.9|3733.7|3638.1|3636.9|0
1372284000000|2013-06-26 22:00:00|3732.1|3726.9|3754.8|3749.6|3781.6|3780.4|3703.4|3702.2|0
1372370400000|2013-06-27 22:00:00|3754.3|3749.1|3725|3719.8|3777.1|3775.9|3722.2|3718.6|0
1372629600000|2013-06-30 22:00:00|3744.8|3739.6|3750.6|3745.4|3787.7|3786.5|3718.7|3713.5|0
1372716000000|2013-07-01 22:00:00|3751.1|3745.9|3726.9|3721.7|3776.1|3774.4|3707.4|3705.2|0
1372802400000|2013-07-02 22:00:00|3726.3|3721.1|3712.8|3707.6|3730.1|3724.9|3668.4|3667.2|0
1372888800000|2013-07-03 22:00:00|3710.4|3705.2|3808|3802.8|3812.5|3810.3|3709.3|3704.1|0
1372975200000|2013-07-04 22:00:00|3808.6|3803.4|3795.8|3790.6|3839.4|3838.2|3752.1|3749.9|0
1373234400000|2013-07-07 22:00:00|3791.7|3786.5|3828.1|3822.9|3843.6|3842.4|3777.1|3774.5|0
1373320800000|2013-07-08 22:00:00|3827.5|3822.3|3853.1|3847.9|3860.8|3859.6|3825.5|3820.3|0
1373407200000|2013-07-09 22:00:00|3852.5|3847.3|3865.8|3860.6|3872.3|3867.1|3812.1|3810.9|0
1373493600000|2013-07-10 22:00:00|3871.1|3865.9|3882|3876.8|3902.6|3900.4|3856.1|3854.9|0
1373580000000|2013-07-11 22:00:00|3880.9|3875.7|3853.7|3848.5|3887.9|3886.7|3845.6|3844.4|0
1373839200000|2013-07-14 22:00:00|3854.8|3849.6|3880.1|3874.9|3894.9|3893.7|3854.2|3849|0
1373925600000|2013-07-15 22:00:00|3880.7|3875.5|3852.6|3847.4|3886.9|3885.7|3846.9|3844.7|0
1374012000000|2013-07-16 22:00:00|3853.2|3848|3875.7|3870.5|3884.7|3883.5|3821.4|3820.2|0
1374098400000|2013-07-17 22:00:00|3876.3|3871.1|3923.3|3918.1|3931.7|3929.5|3856.7|3854.5|0
1374184800000|2013-07-18 22:00:00|3922.7|3917.5|3930.8|3925.6|3932.5|3927.3|3900.4|3899.2|0
1374444000000|2013-07-21 22:00:00|3931.9|3926.7|3943.1|3937.9|3946.4|3945.2|3915.4|3914.2|0
1374530400000|2013-07-22 22:00:00|3942.6|3937.4|3938.9|3933.7|3960.4|3958.2|3923.4|3921.5|0
1374616800000|2013-07-23 22:00:00|3938.4|3933.2|3972.7|3967.5|3977.1|3975.9|3927.9|3925.7|0
1374703200000|2013-07-24 22:00:00|3972.2|3967|3984.1|3978.9|3984.7|3980.1|3920.1|3918.9|0
1374789600000|2013-07-25 22:00:00|3982.9|3977.7|3995.5|3990.3|4003.6|4002.4|3960.8|3959.6|0
1375048800000|2013-07-28 22:00:00|3995|3989.8|3981.6|3976.4|4002.8|4001.6|3961.4|3960.2|0
1375135200000|2013-07-29 22:00:00|3981|3975.8|3984.3|3979.1|3997.9|3996.7|3965.4|3964.2|0
1375221600000|2013-07-30 22:00:00|3983.7|3978.5|3991.9|3986.7|4007.6|4006.4|3964.2|3963|0
1375308000000|2013-07-31 22:00:00|3992.5|3987.3|4060.9|4055.7|4067.4|4065.2|3990.4|3985.2|0
1375394400000|2013-08-01 22:00:00|4060.3|4055.1|4055.8|4053.6|4063.9|4061.7|4027.8|4026.6|0
1375653600000|2013-08-04 22:00:00|4055.4|4050.2|4053.4|4048.2|4062.8|4061.6|4040.3|4039.1|0
1375740000000|2013-08-05 22:00:00|4052.2|4047|4034.3|4029.1|4066.6|4065.4|4014.1|4012.9|0
1375826400000|2013-08-06 22:00:00|4034.8|4029.6|4047.8|4042.6|4049|4046|4011.1|4009.9|0
1375912800000|2013-08-07 22:00:00|4047.2|4042|4080.1|4074.9|4080.7|4076.9|4033.7|4032.5|0
1375999200000|2013-08-08 22:00:00|4078.9|4073.7|4082.2|4077|4092.7|4090.5|4050.1|4048.9|0
1376258400000|2013-08-11 22:00:00|4083.4|4078.2|4076.9|4071.7|4093.2|4091|4048.6|4047.4|0
1376344800000|2013-08-12 22:00:00|4076.3|4071.1|4104.3|4099.1|4108.8|4106.6|4071.6|4066.4|0
1376431200000|2013-08-13 22:00:00|4106.2|4101|4118.2|4113|4127.7|4125.5|4092.3|4091.1|0
1376517600000|2013-08-14 22:00:00|4116.9|4111.7|4086|4080.8|4123.3|4118.1|4054.7|4053.5|0
1376604000000|2013-08-15 22:00:00|4086.6|4081.4|4111.7|4106.5|4126.6|4124.4|4077.7|4075.2|0
1376863200000|2013-08-18 22:00:00|4113.5|4108.3|4076.4|4071.2|4125.4|4122.4|4069.6|4067.4|0
1376949600000|2013-08-19 22:00:00|4077.6|4072.4|4041.5|4036.3|4087.3|4082.1|4005.6|4004.4|0
1377036000000|2013-08-20 22:00:00|4042.1|4036.9|4011.1|4005.9|4049.6|4048.4|4007.4|4004|0
1377122400000|2013-08-21 22:00:00|4011.7|4006.5|4068|4062.8|4072.9|4071.7|3999.3|3994.1|0
1377208800000|2013-08-22 22:00:00|4067.4|4062.2|4081.1|4075.9|4083.2|4079.9|4023.9|4022.7|0
1377468000000|2013-08-25 22:00:00|4080.5|4075.3|4056.5|4051.3|4097.9|4092.7|4038.6|4037.4|0
1377554400000|2013-08-26 22:00:00|4055.9|4050.7|3952.8|3947.6|4064.6|4063.4|3946.6|3942.5|0
1377640800000|2013-08-27 22:00:00|3953.4|3948.2|3953.2|3948|3977.1|3975.9|3934.9|3933.7|0
1377727200000|2013-08-28 22:00:00|3953.8|3948.6|3982.1|3976.9|3991.8|3990.6|3950.5|3945.3|0
1377813600000|2013-08-29 22:00:00|3983.9|3978.7|3935.2|3930|3994.2|3989|3922.4|3920.2|0
1378072800000|2013-09-01 22:00:00|3955.7|3950.5|3997|3991.8|4015.2|4014|3951.8|3946.6|0
1378159200000|2013-09-02 22:00:00|3996.4|3991.2|3981.8|3976.6|4011.2|4009|3950.7|3949.5|0
1378245600000|2013-09-03 22:00:00|3982.4|3977.2|3992|3986.8|3992.6|3989.1|3927.8|3926.6|0
1378332000000|2013-09-04 22:00:00|3991.4|3986.2|4008.7|4003.5|4012.4|4009.7|3966.8|3965.6|0
1378418400000|2013-09-05 22:00:00|4009.3|4004.1|4042.8|4037.6|4051.9|4049.7|3985.4|3984.2|0
1378677600000|2013-09-08 22:00:00|4039.1|4033.9|4055.3|4050.1|4059.8|4057.6|4023.3|4022.1|0
1378764000000|2013-09-09 22:00:00|4054.7|4049.5|4124.5|4119.3|4125.1|4120.4|4052.7|4047.5|0
1378850400000|2013-09-10 22:00:00|4123.3|4118.1|4134.6|4129.4|4135.2|4130|4101.6|4100.4|0
1378936800000|2013-09-11 22:00:00|4133.4|4128.2|4110.9|4105.7|4134|4128.8|4094.4|4093.2|0
1379023200000|2013-09-12 22:00:00|4109|4103.8|4125.6|4120.4|4127|4121.8|4095.9|4093.8|0
1379282400000|2013-09-15 22:00:00|4154.8|4149.6|4147.8|4142.6|4195.6|4190.4|4138.4|4137.2|0
1379368800000|2013-09-16 22:00:00|4147.2|4142|4159.2|4154|4160.4|4155.7|4131.9|4130.7|0
1379455200000|2013-09-17 22:00:00|4158.6|4153.4|4231.4|4226.2|4237.4|4235.2|4134.9|4133.7|0
1379541600000|2013-09-18 22:00:00|4230.2|4225|4209.2|4204|4234.8|4229.6|4187.9|4186.7|0
1379628000000|2013-09-19 22:00:00|4209.8|4204.6|4196.6|4191.4|4218.9|4217.7|4191.8|4186.6|0
1379887200000|2013-09-22 22:00:00|4203.4|4198.2|4174.5|4169.3|4219.4|4218.2|4162.6|4161.4|0
1379973600000|2013-09-23 22:00:00|4175.2|4170|4196.3|4191.1|4207.1|4205.9|4169.2|4164|0
1380060000000|2013-09-24 22:00:00|4195.7|4190.5|4187.2|4182|4204.1|4202.9|4172.1|4170.9|0
1380146400000|2013-09-25 22:00:00|4187.9|4182.7|4199.1|4193.9|4205.6|4203.4|4170.9|4169.7|0
1380232800000|2013-09-26 22:00:00|4199.7|4194.5|4193.9|4188.7|4202.4|4201.2|4164.1|4162.9|0
1380492000000|2013-09-29 22:00:00|4165.9|4160.7|4154.8|4149.6|4169|4163.8|4120.4|4119.2|0
1380578400000|2013-09-30 22:00:00|4154.2|4149|4203.2|4198|4205.5|4200.3|4148.3|4143.1|0
1380664800000|2013-10-01 22:00:00|4202.6|4197.4|4161.2|4156|4202.9|4197.7|4136.6|4135.4|0
1380751200000|2013-10-02 22:00:00|4161.9|4156.7|4115.1|4109.9|4168.3|4167.1|4112.2|4109.9|0
1380837600000|2013-10-03 22:00:00|4116.3|4111.1|4163.4|4158.2|4177|4175.8|4115.4|4110.2|0
1381096800000|2013-10-06 22:00:00|4147.4|4142.2|4153.5|4148.3|4170.2|4168|4104.5|4103.3|0
1381183200000|2013-10-07 22:00:00|4152.2|4147|4115.5|4110.3|4173.7|4172.5|4110.5|4105.3|0
1381269600000|2013-10-08 22:00:00|4119.8|4114.6|4135.1|4129.9|4163.5|4162.3|4113.5|4112.3|0
1381356000000|2013-10-09 22:00:00|4136.4|4131.2|4228.2|4223|4239.4|4237.2|4135.4|4130.2|0
1381442400000|2013-10-10 22:00:00|4227.6|4222.4|4243.5|4238.3|4248.4|4243.2|4203.5|4198.3|0
1381701600000|2013-10-13 22:00:00|4202.4|4197.2|4241.9|4236.7|4244.1|4241.4|4192.9|4191.7|0
1381788000000|2013-10-14 22:00:00|4242.5|4237.3|4248.3|4243.1|4263.9|4262.7|4232.4|4230.2|0
1381874400000|2013-10-15 22:00:00|4247.1|4241.9|4239.8|4234.6|4277.5|4272.3|4213.2|4212|0
1381960800000|2013-10-16 22:00:00|4237.9|4232.7|4253.2|4248|4255.8|4252.7|4204.2|4203|0
1382047200000|2013-10-17 22:00:00|4251.4|4246.2|4283.8|4278.6|4292.7|4290.5|4246.4|4245.2|0
1382306400000|2013-10-20 22:00:00|4288.2|4283|4276.1|4270.9|4299.2|4297|4267.2|4266|0
1382392800000|2013-10-21 22:00:00|4276.7|4271.5|4294.8|4289.6|4310.1|4308.9|4264.7|4263.5|0
1382479200000|2013-10-22 22:00:00|4294.2|4289|4275.3|4270.1|4294.2|4289|4250|4248.8|0
1382565600000|2013-10-23 22:00:00|4275.9|4270.7|4275.4|4270.2|4290|4287.8|4260.5|4259.3|0
1382652000000|2013-10-24 22:00:00|4273.6|4268.4|4273.8|4268.6|4280.9|4279.7|4242|4240.8|0
1382824800000|2013-10-26 22:00:00|4274.4|4269.2|4271.7|4266.5|4276|4270.8|4271.7|4266.5|0
1382914800000|2013-10-27 23:00:00|4272|4266.8|4256|4250.8|4293.9|4291.7|4235.9|4234.7|0
1383001200000|2013-10-28 23:00:00|4256.3|4251.1|4278.8|4273.6|4282.8|4281.2|4243.9|4241.7|0
1383087600000|2013-10-29 23:00:00|4278.5|4273.3|4253.1|4247.9|4310.4|4309.2|4252.5|4247.3|0
1383174000000|2013-10-30 23:00:00|4253.4|4248.2|4298.6|4293.4|4312.8|4310.6|4251.5|4246.3|0
1383260400000|2013-10-31 23:00:00|4298.3|4293.1|4286.4|4281.2|4309.8|4307.6|4267.3|4266.1|0
1383519600000|2013-11-03 23:00:00|4283.9|4278.7|4299.9|4294.7|4305|4299.8|4275.8|4274.6|0
1383606000000|2013-11-04 23:00:00|4299.3|4294.1|4252.5|4247.3|4300.8|4297.9|4232.9|4231.7|0
1383692400000|2013-11-05 23:00:00|4253.1|4247.9|4282.9|4277.7|4300.7|4299.5|4249.8|4244.6|0
1383778800000|2013-11-06 23:00:00|4282.3|4277.1|4255.2|4250|4357.9|4356.7|4242.9|4240.7|0
1383865200000|2013-11-07 23:00:00|4255.8|4250.6|4273.3|4268.1|4274.8|4271.9|4211.6|4210.4|0
1384124400000|2013-11-10 23:00:00|4272.7|4267.5|4292.5|4287.3|4297.1|4295.9|4253.1|4251.9|0
1384210800000|2013-11-11 23:00:00|4291.9|4286.7|4269.1|4263.9|4298.7|4297.5|4252.6|4250.4|0
1384297200000|2013-11-12 23:00:00|4268.5|4263.3|4273.1|4267.9|4282.9|4277.7|4212.8|4211.6|0
1384383600000|2013-11-13 23:00:00|4273.7|4268.5|4279.5|4274.3|4294.8|4293.6|4257.4|4256.2|0
1384470000000|2013-11-14 23:00:00|4280.1|4274.9|4293.5|4288.3|4300.6|4299.4|4271.9|4270.7|0
1384729200000|2013-11-17 23:00:00|4291.7|4286.5|4309.4|4304.2|4337.5|4336.3|4276.4|4275.2|0
1384815600000|2013-11-18 23:00:00|4308.8|4303.6|4264|4258.8|4315.9|4310.7|4255|4252.8|0
1384902000000|2013-11-19 23:00:00|4265.2|4260|4251.2|4246|4293|4291.8|4239|4236.8|0
1384988400000|2013-11-20 23:00:00|4250.7|4245.5|4276.3|4271.1|4278.1|4272.9|4222|4220.8|0
1385074800000|2013-11-21 23:00:00|4275.1|4269.9|4281.5|4276.3|4287.4|4285.7|4250.9|4249.7|0
1385334000000|2013-11-24 23:00:00|4283.3|4278.1|4294.1|4288.9|4309.4|4308.2|4281.8|4276.6|0
1385420400000|2013-11-25 23:00:00|4293.5|4288.3|4289.5|4284.3|4306.4|4305.2|4277.4|4275.2|0
1385506800000|2013-11-26 23:00:00|4288.9|4283.7|4287.5|4282.3|4305.2|4304|4276.9|4275.7|0
1385593200000|2013-11-27 23:00:00|4288.1|4282.9|4302.5|4297.3|4312.7|4311.5|4287.5|4282.3|0
1385679600000|2013-11-28 23:00:00|4302|4296.8|4294.6|4289.4|4310.9|4309.7|4287.9|4285.7|0
1385938800000|2013-12-01 23:00:00|4299.9|4294.7|4274.3|4269.1|4310.4|4309.2|4272.9|4269.1|0
1386025200000|2013-12-02 23:00:00|4275.5|4270.3|4179.6|4174.4|4280.5|4278.3|4168.4|4166.2|0
1386111600000|2013-12-03 23:00:00|4180.7|4175.5|4153.8|4148.6|4191.9|4190.7|4118.5|4116.8|0
1386198000000|2013-12-04 23:00:00|4154.4|4149.2|4098.7|4093.5|4158|4156.8|4094.1|4091.9|0
1386284400000|2013-12-05 23:00:00|4100.4|4095.2|4148.3|4143.1|4148.3|4145.6|4081.6|4080.4|0
1386543600000|2013-12-08 23:00:00|4150|4144.8|4136.2|4131|4156.9|4151.7|4109.3|4108.1|0
1386630000000|2013-12-09 23:00:00|4135.7|4130.5|4099.1|4093.9|4145.9|4144.7|4089.9|4087.7|0
1386716400000|2013-12-10 23:00:00|4101.4|4096.2|4076.1|4070.9|4129.4|4128.2|4072.8|4070.3|0
1386802800000|2013-12-11 23:00:00|4076.7|4071.5|4069.4|4064.2|4091.3|4090.1|4056.3|4051.8|0
1386889200000|2013-12-12 23:00:00|4068.9|4063.7|4062.7|4057.5|4086.7|4085.5|4050.6|4048.4|0
1387148400000|2013-12-15 23:00:00|4068.4|4063.2|4111.7|4106.5|4129.8|4128.6|4037.7|4032.5|0
1387234800000|2013-12-16 23:00:00|4110.1|4104.9|4071.6|4066.4|4114.6|4109.4|4067.3|4065.1|0
1387321200000|2013-12-17 23:00:00|4072.1|4066.9|4157.8|4152.6|4163.3|4158.1|4072.1|4066.9|0
1387407600000|2013-12-18 23:00:00|4158.3|4153.1|4183.7|4178.5|4185.4|4183.9|4136.1|4133.9|0
1387494000000|2013-12-19 23:00:00|4184.3|4179.1|4203.6|4198.4|4204.7|4200.7|4166.9|4165.7|0
1387753200000|2013-12-22 23:00:00|4204.1|4198.9|4223.4|4218.2|4223.9|4220.2|4188.4|4187.2|0
1387839600000|2013-12-23 23:00:00|4222.4|4217.2|4227.2|4222|4232.4|4231.2|4211.4|4209.2|0
1388012400000|2013-12-25 23:00:00|4227.7|4222.5|4247|4241.8|4247.5|4242.3|4226.5|4221.3|0
1388098800000|2013-12-26 23:00:00|4246.5|4241.3|4280.9|4275.7|4286.9|4284.7|4237.4|4233.8|0
1388358000000|2013-12-29 23:00:00|4277.8|4272.6|4290.8|4285.6|4293.4|4291.2|4267.4|4266.2|0
1388444400000|2013-12-30 23:00:00|4291.3|4286.1|4315.6|4310.4|4316.1|4310.9|4281.9|4279.8|0
1388617200000|2014-01-01 23:00:00|4304.9|4302.7|4238.9|4233.7|4312.9|4310.7|4217.9|4215.7|0
1388703600000|2014-01-02 23:00:00|4240.4|4235.2|4243.1|4237.9|4260.1|4258.9|4217.6|4212.4|0
1388962800000|2014-01-05 23:00:00|4245.7|4240.5|4225.4|4220.2|4262.6|4261.4|4222.1|4218.7|0
1389049200000|2014-01-06 23:00:00|4224.9|4219.7|4260.6|4255.4|4267.8|4266.6|4215.1|4213.9|0
1389135600000|2014-01-07 23:00:00|4261.2|4256|4266.5|4261.3|4272.6|4271.4|4245.7|4244.5|0
1389222000000|2014-01-08 23:00:00|4265.5|4260.3|4245.4|4240.2|4279.9|4278.7|4215.9|4214.7|0
1389308400000|2014-01-09 23:00:00|4244.9|4239.7|4270.3|4265.1|4272.5|4269.7|4232.9|4231.7|0
1389567600000|2014-01-12 23:00:00|4269.7|4264.5|4240.8|4235.6|4270.3|4268.7|4228.4|4226.2|0
1389654000000|2014-01-13 23:00:00|4242.4|4237.2|4286.6|4281.4|4289.4|4287.2|4211.9|4210.7|0
1389740400000|2014-01-14 23:00:00|4287.1|4281.9|4342|4336.8|4346.6|4344.4|4282.4|4279.5|0
1389826800000|2014-01-15 23:00:00|4341.4|4336.2|4331.8|4326.6|4346.5|4341.3|4313.9|4312.7|0
1389913200000|2014-01-16 23:00:00|4333.3|4328.1|4325.8|4320.6|4342.9|4341.7|4313.4|4312.2|0
1390172400000|2014-01-19 23:00:00|4326.9|4321.7|4328.8|4323.6|4333.7|4332.5|4314|4309.4|0
1390258800000|2014-01-20 23:00:00|4328.2|4323|4337.8|4332.6|4351.8|4350.6|4317.3|4316.1|0
1390345200000|2014-01-21 23:00:00|4338.3|4333.1|4336.3|4331.1|4347.8|4346.6|4308.3|4307.1|0
1390431600000|2014-01-22 23:00:00|4336.8|4331.6|4285.6|4280.4|4351.2|4346|4267|4265.8|0
1390518000000|2014-01-23 23:00:00|4286.1|4280.9|4135.2|4130|4293.5|4292.3|4128.3|4123.1|0
1390777200000|2014-01-26 23:00:00|4137.3|4132.1|4140.7|4135.5|4173.4|4172.2|4102.7|4097.5|0
1390863600000|2014-01-27 23:00:00|4138.6|4133.4|4218.1|4212.9|4224.8|4219.6|4138.1|4132.9|0
1390950000000|2014-01-28 23:00:00|4221.2|4216|4151.2|4146|4246.4|4245.2|4104.4|4103.2|0
1391036400000|2014-01-29 23:00:00|4150.7|4145.5|4196.2|4191|4211.1|4208.9|4123.9|4122.7|0
1391122800000|2014-01-30 23:00:00|4195.7|4190.5|4158.4|4153.2|4198.1|4195.9|4097.9|4096.7|0
1391382000000|2014-02-02 23:00:00|4160|4154.8|4072.6|4067.4|4187.1|4185.9|4063.9|4058.7|0
1391468400000|2014-02-03 23:00:00|4076.3|4071.1|4116.4|4111.2|4132.4|4131.2|4069.6|4064.4|0
1391554800000|2014-02-04 23:00:00|4118|4112.8|4124.9|4119.7|4138.4|4137.2|4098.4|4097.2|0
1391641200000|2014-02-05 23:00:00|4125.4|4120.2|4199.1|4193.9|4202.6|4201.4|4122.4|4118.4|0
1391727600000|2014-02-06 23:00:00|4198|4192.8|4257.5|4252.3|4258.6|4254.4|4171.8|4170.6|0
1391986800000|2014-02-09 23:00:00|4254.9|4249.7|4240.1|4234.9|4257|4251.8|4229.1|4227.9|0
1392073200000|2014-02-10 23:00:00|4239.6|4234.4|4292.5|4287.3|4305.4|4303.2|4237.7|4232.5|0
1392159600000|2014-02-11 23:00:00|4293|4287.8|4316.8|4311.6|4325.8|4324.6|4287.7|4283.3|0
1392246000000|2014-02-12 23:00:00|4316.2|4311|4327.8|4322.6|4331.8|4329.6|4275.8|4274.6|0
1392332400000|2014-02-13 23:00:00|4326.7|4321.5|4342.9|4337.7|4350.8|4348.6|4305.5|4304.3|0
1392591600000|2014-02-16 23:00:00|4341.8|4336.6|4335.9|4330.7|4354.3|4353.1|4330.3|4329.1|0
1392678000000|2014-02-17 23:00:00|4334.3|4329.1|4331.8|4326.6|4348.4|4346.2|4305.9|4304.7|0
1392764400000|2014-02-18 23:00:00|4331.3|4326.1|4323.6|4318.4|4354.3|4353.1|4313|4311.8|0
1392850800000|2014-02-19 23:00:00|4323.1|4317.9|4354.5|4349.3|4362.9|4360.7|4290.3|4289.1|0
1392937200000|2014-02-20 23:00:00|4355|4349.8|4373.7|4368.5|4384.9|4383.2|4353.3|4348.1|0
1393196400000|2014-02-23 23:00:00|4377|4371.8|4412.8|4407.6|4426.9|4424.7|4366.8|4361.6|0
1393282800000|2014-02-24 23:00:00|4413.2|4408|4413|4407.8|4418.3|4416.6|4383.8|4382.6|0
1393369200000|2014-02-25 23:00:00|4412.6|4407.4|4396.8|4391.6|4422.1|4420.6|4381.8|4380.6|0
1393455600000|2014-02-26 23:00:00|4395.8|4390.6|4415.8|4410.6|4417.7|4412.5|4354.9|4353.7|0
1393542000000|2014-02-27 23:00:00|4415.4|4410.2|4394.6|4389.4|4416.5|4413.7|4367.7|4366.5|0
1393801200000|2014-03-02 23:00:00|4366.7|4361.5|4302.4|4297.2|4368.3|4363.1|4281.7|4279.5|0
1393887600000|2014-03-03 23:00:00|4303|4297.8|4388.9|4383.7|4401.2|4400|4302.1|4296.9|0
1393974000000|2014-03-04 23:00:00|4387.1|4381.9|4400.7|4395.5|4402.5|4401.3|4376.7|4375.2|0
1394060400000|2014-03-05 23:00:00|4400.1|4394.9|4416.8|4411.6|4432.9|4431.7|4393.9|4388.7|0
1394146800000|2014-03-06 23:00:00|4415.1|4409.9|4387.9|4382.7|4433.9|4432.7|4363.4|4361.2|0
1394319600000|2014-03-08 23:00:00|4384.5|4379.3|4381.4|4376.2|4386.5|4381.3|4380|4374.8|0
1394406000000|2014-03-09 23:00:00|4381.7|4376.5|4384.2|4379|4419.9|4418.7|4346.6|4345.4|0
1394492400000|2014-03-10 23:00:00|4384.5|4379.3|4346.2|4341|4392.6|4390.4|4334.9|4332.7|0
1394578800000|2014-03-11 23:00:00|4346.5|4341.3|4315.8|4310.6|4346.7|4341.5|4273.3|4272.1|0
1394665200000|2014-03-12 23:00:00|4317.8|4312.6|4234.8|4229.6|4330.6|4325.4|4216.3|4214.1|0
1394751600000|2014-03-13 23:00:00|4235.4|4230.2|4211.6|4206.4|4240.8|4236.6|4183.4|4182.2|0
1394924400000|2014-03-15 23:00:00|4214.4|4209.2|4199.5|4194.3|4217.1|4211.9|4189.9|4184.7|0
1395010800000|2014-03-16 23:00:00|4199.2|4194|4273.3|4268.1|4277.9|4276.7|4197.7|4192.5|0
1395097200000|2014-03-17 23:00:00|4273|4267.8|4310.2|4305|4343.9|4342.7|4249.9|4248.7|0
1395183600000|2014-03-18 23:00:00|4310.5|4305.3|4286|4280.8|4330.9|4329.7|4259.9|4257.7|0
1395270000000|2014-03-19 23:00:00|4286.3|4281.1|4325.9|4320.7|4331.9|4329.7|4260.6|4258.4|0
1395356400000|2014-03-20 23:00:00|4325.6|4320.4|4296.5|4291.3|4354.9|4353.7|4290.7|4288.5|0
1395529200000|2014-03-22 23:00:00|4292.9|4287.7|4300|4294.8|4301.8|4296.6|4291.1|4285.9|0
1395615600000|2014-03-23 23:00:00|4300.3|4295.1|4299.2|4294|4332.7|4331.5|4265.6|4264.4|0
1395702000000|2014-03-24 23:00:00|4298.9|4293.7|4364.8|4359.6|4367.1|4364.9|4291.1|4286.9|0
1395788400000|2014-03-25 23:00:00|4364.5|4359.3|4363.1|4357.9|4400.1|4398.9|4352.1|4350.9|0
1395874800000|2014-03-26 23:00:00|4363.4|4358.2|4388.9|4383.7|4391.6|4390.4|4360.1|4355.3|0
1395961200000|2014-03-27 23:00:00|4389.2|4384|4405|4399.8|4414.1|4411.9|4383.9|4378.7|0
1396216800000|2014-03-30 22:00:00|4421.2|4416|4400.2|4395|4432.4|4431.2|4390|4387.8|0
1396303200000|2014-03-31 22:00:00|4401.4|4396.2|4435.6|4430.4|4441.6|4440.4|4396.1|4390.9|0
1396389600000|2014-04-01 22:00:00|4434.4|4429.2|4436.9|4431.7|4448|4442.8|4421.6|4420.4|0
1396476000000|2014-04-02 22:00:00|4436.3|4431.1|4460.3|4455.1|4471.6|4470.4|4416.6|4415.4|0
1396562400000|2014-04-03 22:00:00|4459.7|4454.5|4459.9|4454.7|4498.1|4496.9|4446.6|4445.4|0
1396821600000|2014-04-06 22:00:00|4458.6|4453.4|4439.8|4434.6|4466.1|4464.9|4421|4418.8|0
1396908000000|2014-04-07 22:00:00|4441.1|4435.9|4417|4411.8|4449.5|4447.8|4383.4|4382.2|0
1396994400000|2014-04-08 22:00:00|4417.7|4412.5|4457|4451.8|4462.4|4460.2|4414.8|4409.6|0
1397080800000|2014-04-09 22:00:00|4456.4|4451.2|4374.7|4369.5|4466.4|4465.2|4363.4|4361.2|0
1397167200000|2014-04-10 22:00:00|4375.3|4370.1|4350.1|4344.9|4388.4|4386.2|4333.9|4332.7|0
1397426400000|2014-04-13 22:00:00|4335.1|4329.9|4388.1|4382.9|4388.8|4386|4319.2|4314|0
1397512800000|2014-04-14 22:00:00|4388.8|4383.6|4385.4|4380.2|4404.8|4403.6|4324.3|4322.1|0
1397599200000|2014-04-15 22:00:00|4384.8|4379.6|4416|4410.8|4426.7|4421.5|4375.8|4373|0
1397685600000|2014-04-16 22:00:00|4415.4|4410.2|4439.1|4433.9|4453.9|4451.7|4391.9|4390.7|0
1398031200000|2014-04-20 22:00:00|4443|4437.8|4462.3|4457.1|4466|4460.8|4442.1|4436.9|0
1398117600000|2014-04-21 22:00:00|4461.7|4456.5|4489.1|4483.9|4491|4488.2|4443.1|4441.9|0
1398204000000|2014-04-22 22:00:00|4487.2|4482|4477.7|4472.5|4496|4490.8|4448.9|4446.8|0
1398290400000|2014-04-23 22:00:00|4474.5|4469.3|4472.1|4466.9|4500.4|4499.2|4439.9|4438.7|0
1398376800000|2014-04-24 22:00:00|4470.8|4465.6|4460.6|4455.4|4475.4|4474.2|4432.4|4431.2|0
1398636000000|2014-04-27 22:00:00|4465.2|4460|4465.8|4460.6|4479.4|4478.2|4423.9|4421.7|0
1398722400000|2014-04-28 22:00:00|4465.1|4459.9|4481.1|4475.9|4505.6|4504.4|4450.4|4449.2|0
1398808800000|2014-04-29 22:00:00|4480.5|4475.3|4486.4|4481.2|4491.7|4490.5|4469.9|4467.7|0
1398895200000|2014-04-30 22:00:00|4487|4481.8|4484.8|4479.6|4494.4|4489.2|4468.4|4463.2|0
1398981600000|2014-05-01 22:00:00|4484.2|4479|4457.3|4452.1|4487.4|4486.2|4447.2|4445.8|0
1399240800000|2014-05-04 22:00:00|4464.4|4459.2|4471.4|4466.2|4472.9|4470.3|4401.5|4400.3|0
1399327200000|2014-05-05 22:00:00|4470.2|4465|4422.5|4417.3|4482.5|4480.3|4411.5|4409.3|0
1399413600000|2014-05-06 22:00:00|4422|4416.8|4460.4|4455.2|4463|4457.8|4404|4402.8|0
1399500000000|2014-05-07 22:00:00|4461|4455.8|4486.2|4481|4507.7|4505.7|4440.4|4439.2|0
1399586400000|2014-05-08 22:00:00|4486.8|4481.6|4465.2|4460|4499.2|4498|4455|4452.8|0
1399845600000|2014-05-11 22:00:00|4464|4458.8|4503.3|4498.1|4503.9|4498.7|4459|4456.8|0
1399932000000|2014-05-12 22:00:00|4502.7|4497.5|4508.6|4503.4|4513.2|4512|4493.2|4492|0
1400018400000|2014-05-13 22:00:00|4508|4502.8|4497.9|4492.7|4511.2|4507.5|4489.7|4488.5|0
1400104800000|2014-05-14 22:00:00|4497.3|4492.1|4458.4|4453.2|4514.1|4512.9|4437.6|4436.4|0
1400191200000|2014-05-15 22:00:00|4457.8|4452.6|4466.7|4461.5|4467.6|4462.9|4417.4|4416.2|0
1400450400000|2014-05-18 22:00:00|4441.7|4436.5|4465.4|4460.2|4481|4475.8|4418.1|4416.9|0
1400536800000|2014-05-19 22:00:00|4464.8|4459.6|4440.6|4435.4|4474|4472.8|4429.5|4427.3|0
1400623200000|2014-05-20 22:00:00|4441.2|4436|4467.8|4462.6|4474|4472.8|4425.2|4424|0
1400709600000|2014-05-21 22:00:00|4468.4|4463.2|4477.7|4472.5|4486.3|4484.1|4450.6|4449.4|0
1400796000000|2014-05-22 22:00:00|4477.1|4471.9|4489.3|4484.1|4497.7|4496.5|4468.2|4467|0
1401055200000|2014-05-25 22:00:00|4492.9|4487.7|4517.6|4512.4|4526.1|4523.9|4490.4|4485.2|0
1401141600000|2014-05-26 22:00:00|4515.9|4510.7|4536.5|4531.3|4537.7|4535.5|4511.2|4506|0
1401228000000|2014-05-27 22:00:00|4537.1|4531.9|4524.7|4519.5|4547.6|4542.4|4518.3|4516.5|0
1401314400000|2014-05-28 22:00:00|4525.3|4520.1|4533.9|4528.7|4534.8|4532.4|4515.3|4514.1|0
1401400800000|2014-05-29 22:00:00|4532.2|4527|4516.5|4511.3|4533.6|4528.4|4495.9|4494.7|0
1401660000000|2014-06-01 22:00:00|4522.9|4517.7|4519.9|4514.7|4529.1|4527.9|4502.4|4501.2|0
1401746400000|2014-06-02 22:00:00|4518.7|4513.5|4509.2|4504|4519.6|4516.7|4498.4|4497.2|0
1401832800000|2014-06-03 22:00:00|4508|4502.8|4507.2|4502|4509.9|4508.3|4470|4468.8|0
1401919200000|2014-06-04 22:00:00|4507.8|4502.6|4558.8|4553.6|4580.9|4579.7|4486.5|4485.3|0
1402005600000|2014-06-05 22:00:00|4558.2|4553|4601|4595.8|4601.5|4596.3|4539.9|4538.7|0
1402264800000|2014-06-08 22:00:00|4600.5|4595.3|4596.4|4591.2|4601|4598.8|4570.8|4569.6|0
1402351200000|2014-06-09 22:00:00|4595.8|4590.6|4598.3|4593.1|4599.4|4598.2|4579.8|4578.6|0
1402437600000|2014-06-10 22:00:00|4596.5|4591.3|4564.1|4558.9|4597.1|4591.9|4547.8|4545.6|0
1402524000000|2014-06-11 22:00:00|4562.9|4557.7|4547.7|4542.5|4574.9|4573.7|4537.9|4535.7|0
1402610400000|2014-06-12 22:00:00|4547.1|4541.9|4540.4|4535.2|4558.5|4556.2|4506.9|4505.7|0
1402869600000|2014-06-15 22:00:00|4541|4535.8|4520.8|4515.6|4541.9|4540.7|4507.7|4505.5|0
1402956000000|2014-06-16 22:00:00|4520.2|4515|4540.2|4535|4543.6|4541.4|4508.1|4506.9|0
1403042400000|2014-06-17 22:00:00|4539|4533.8|4561.1|4555.9|4564.6|4562.4|4529.6|4527.4|0
1403128800000|2014-06-18 22:00:00|4559.9|4554.7|4564.5|4559.3|4582.6|4581.4|4557.6|4554|0
1403215200000|2014-06-19 22:00:00|4563.3|4558.1|4541.7|4536.5|4575.4|4574.2|4532.4|4530.2|0
1403474400000|2014-06-22 22:00:00|4541.2|4536|4524.9|4519.7|4558.1|4552.9|4494.4|4493.2|0
1403560800000|2014-06-23 22:00:00|4524.3|4519.1|4498|4492.8|4537.4|4536.2|4490.2|4488|0
1403647200000|2014-06-24 22:00:00|4498.6|4493.4|4466.7|4461.5|4500.3|4498.5|4447.7|4446.5|0
1403733600000|2014-06-25 22:00:00|4466.2|4461|4459.2|4454|4477.9|4475.7|4408.7|4407.5|0
1403820000000|2014-06-26 22:00:00|4458.6|4453.4|4451.3|4446.1|4462.4|4461|4426.6|4425.4|0
1404079200000|2014-06-29 22:00:00|4449|4443.8|4426.5|4421.3|4459.1|4457.9|4407.1|4405.9|0
1404165600000|2014-06-30 22:00:00|4425.4|4420.2|4459.8|4454.6|4468.3|4466.1|4423.4|4418.2|0
1404252000000|2014-07-01 22:00:00|4459.2|4454|4450.7|4445.5|4468.3|4467.1|4435.6|4434.4|0
1404338400000|2014-07-02 22:00:00|4450.2|4445|4486.1|4480.9|4493.7|4491.5|4436.8|4435.6|0
1404424800000|2014-07-03 22:00:00|4484.9|4479.7|4474.7|4469.5|4491.7|4490.5|4466.7|4464.5|0
1404684000000|2014-07-06 22:00:00|4475.2|4470|4418.8|4413.6|4478.9|4473.7|4403.9|4402.7|0
1404770400000|2014-07-07 22:00:00|4418.3|4413.1|4357.2|4352|4423.9|4422.7|4340.4|4338.2|0
1404856800000|2014-07-08 22:00:00|4356.6|4351.4|4371.1|4365.9|4372.6|4368.6|4329.5|4328.3|0
1404943200000|2014-07-09 22:00:00|4370.5|4365.3|4315.7|4310.5|4371.9|4366.7|4277.4|4276.2|0
1405029600000|2014-07-10 22:00:00|4315.1|4309.9|4331.2|4326|4332.4|4331.2|4299.9|4298.7|0
1405288800000|2014-07-13 22:00:00|4330.6|4325.4|4345.1|4339.9|4357.9|4356.7|4323.9|4322.7|0
1405375200000|2014-07-14 22:00:00|4344.6|4339.4|4322|4316.8|4353.4|4352.2|4293.6|4291.4|0
1405461600000|2014-07-15 22:00:00|4320.3|4315.1|4366.5|4361.3|4375.9|4374.7|4317.6|4313.2|0
1405548000000|2014-07-16 22:00:00|4366|4360.8|4282.8|4277.6|4368.5|4363.3|4280.1|4276|0
1405634400000|2014-07-17 22:00:00|4283.9|4278.7|4345.9|4340.7|4355|4352.8|4265.3|4260.1|0
1405893600000|2014-07-20 22:00:00|4343.2|4338|4313.4|4308.2|4346.6|4341.4|4295.5|4294.3|0
1405980000000|2014-07-21 22:00:00|4313.9|4308.7|4366.4|4361.2|4376.2|4374.5|4313.1|4307.9|0
1406066400000|2014-07-22 22:00:00|4363.6|4358.4|4376.8|4371.6|4398.1|4396.9|4356.2|4355|0
1406152800000|2014-07-23 22:00:00|4376.2|4371|4402.4|4397.2|4416.5|4415.3|4347.6|4346.4|0
1406239200000|2014-07-24 22:00:00|4401.3|4396.1|4339.3|4334.1|4404.8|4399.6|4317|4315.8|0
1406498400000|2014-07-27 22:00:00|4340.9|4335.7|4351.4|4346.2|4361|4359.8|4307.8|4306.6|0
1406584800000|2014-07-28 22:00:00|4351.9|4346.7|4354.4|4349.2|4392.3|4391.1|4332.3|4331.1|0
1406671200000|2014-07-29 22:00:00|4353.8|4348.6|4327.3|4322.1|4381.8|4380.6|4302.5|4301.3|0
1406757600000|2014-07-30 22:00:00|4326.8|4321.6|4230.3|4225.1|4338.5|4337.3|4226.2|4221|0
1406844000000|2014-07-31 22:00:00|4231.4|4226.2|4200.4|4195.2|4251.7|4249.5|4182.7|4181.5|0
1407103200000|2014-08-03 22:00:00|4207.5|4202.3|4237.8|4232.6|4249.9|4247.7|4203.9|4201.4|0
1407189600000|2014-08-04 22:00:00|4237.2|4232|4202.5|4197.3|4253.9|4252.7|4187.1|4184.9|0
1407276000000|2014-08-05 22:00:00|4203.1|4197.9|4200|4194.8|4224.4|4223.2|4169.7|4168.5|0
1407362400000|2014-08-06 22:00:00|4199.4|4194.2|4134.7|4129.5|4215.5|4213.3|4121.4|4119.2|0
1407448800000|2014-08-07 22:00:00|4134.2|4129|4182|4176.8|4186.3|4184.1|4100.7|4095.5|0
1407708000000|2014-08-10 22:00:00|4183.6|4178.4|4188.8|4183.6|4207.4|4206.2|4163.3|4162.1|0
1407794400000|2014-08-11 22:00:00|4189.9|4184.7|4178.8|4173.6|4198.3|4193.2|4151.1|4149.9|0
1407880800000|2014-08-12 22:00:00|4178.2|4173|4202.2|4197|4206.2|4205|4174.3|4169.1|0
1407967200000|2014-08-13 22:00:00|4201.6|4196.4|4222.1|4216.9|4223.6|4218.8|4166|4164.8|0
1408053600000|2014-08-14 22:00:00|4221.6|4216.4|4200.7|4195.5|4258.9|4257.7|4154.1|4151.9|0
1408312800000|2014-08-17 22:00:00|4209.3|4204.1|4237.9|4232.7|4243.4|4242.2|4204.9|4199.7|0
1408399200000|2014-08-18 22:00:00|4238.5|4233.3|4257.6|4252.4|4262.1|4258.8|4232.9|4230.7|0
1408485600000|2014-08-19 22:00:00|4257.1|4251.9|4245.6|4240.4|4258|4255.8|4216.9|4215.7|0
1408572000000|2014-08-20 22:00:00|4244|4238.8|4291.2|4286|4296.2|4294|4230.9|4229.7|0
1408658400000|2014-08-21 22:00:00|4291.8|4286.6|4262.4|4257.2|4295.7|4293.5|4232.2|4231|0
1408917600000|2014-08-24 22:00:00|4261.9|4256.7|4334|4328.8|4345.4|4343.2|4261.9|4256.7|0
1409004000000|2014-08-25 22:00:00|4332.9|4327.7|4385.8|4380.6|4398.4|4396.2|4321.2|4319|0
1409090400000|2014-08-26 22:00:00|4386.9|4381.7|4392.9|4387.7|4402.8|4401.6|4379.8|4378.2|0
1409176800000|2014-08-27 22:00:00|4392.4|4387.2|4380.3|4375.1|4396.9|4393.1|4353.8|4352.6|0
1409263200000|2014-08-28 22:00:00|4379.7|4374.5|4383.1|4377.9|4394.8|4393.6|4336.7|4335.5|0
1409522400000|2014-08-31 22:00:00|4383.7|4378.5|4383.5|4378.3|4392.2|4391|4357.5|4356.3|0
1409608800000|2014-09-01 22:00:00|4382.4|4377.2|4381.1|4375.9|4404.5|4403.3|4362.3|4360.1|0
1409695200000|2014-09-02 22:00:00|4380.6|4375.4|4416.6|4411.4|4446.9|4445.7|4378.7|4373.5|0
1409781600000|2014-09-03 22:00:00|4416|4410.8|4498.3|4493.1|4510.1|4508.9|4402.6|4401.4|0
1409868000000|2014-09-04 22:00:00|4497.8|4492.6|4504.1|4498.9|4504.7|4499.5|4470.4|4469.2|0
1410127200000|2014-09-07 22:00:00|4499.6|4494.4|4469.4|4464.2|4501|4495.8|4455.1|4452.9|0
1410213600000|2014-09-08 22:00:00|4468.3|4463.1|4449.4|4444.2|4484.1|4482.9|4437.2|4435|0
1410300000000|2014-09-09 22:00:00|4450|4444.8|4465.5|4460.3|4472.8|4470.6|4434.8|4433.6|0
1410386400000|2014-09-10 22:00:00|4464.9|4459.7|4451.1|4445.9|4467.3|4465.1|4410.5|4409.3|0
1410472800000|2014-09-11 22:00:00|4451.7|4446.5|4435.9|4430.7|4452.5|4451.3|4419.5|4418.3|0
1410732000000|2014-09-14 22:00:00|4409.1|4403.9|4437.3|4432.1|4442|4440.8|4408.8|4403.6|0
1410818400000|2014-09-15 22:00:00|4436.8|4431.6|4437.7|4432.5|4438|4433.2|4390.9|4389.7|0
1410904800000|2014-09-16 22:00:00|4437.2|4432|4448.5|4443.3|4457.4|4455.2|4421.9|4419.7|0
1410991200000|2014-09-17 22:00:00|4448|4442.8|4465.6|4460.4|4471.4|4470.2|4435.9|4434.7|0
1411077600000|2014-09-18 22:00:00|4465.1|4459.9|4454|4448.8|4499.4|4497.2|4452.3|4448.8|0
1411336800000|2014-09-21 22:00:00|4459.6|4454.4|4427.5|4422.3|4465.8|4464.6|4423.3|4420.7|0
1411423200000|2014-09-22 22:00:00|4428.6|4423.4|4344.7|4339.5|4441|4438.8|4340.4|4335.2|0
1411509600000|2014-09-23 22:00:00|4344.2|4339|4424.2|4419|4428.4|4426.2|4344.2|4339|0
1411596000000|2014-09-24 22:00:00|4424.8|4419.6|4360.3|4355.1|4432.4|4431.2|4342.9|4340.7|0
1411682400000|2014-09-25 22:00:00|4358.1|4352.9|4413.7|4408.5|4424.3|4422.1|4340.9|4339.7|0
1411941600000|2014-09-28 22:00:00|4416.5|4411.3|4362.6|4357.4|4421.8|4416.6|4333.7|4332.5|0
1412028000000|2014-09-29 22:00:00|4363.1|4357.9|4394|4388.8|4437.2|4436|4361.7|4356.5|0
1412114400000|2014-09-30 22:00:00|4394.6|4389.4|4358.7|4353.5|4429.7|4428.5|4339.4|4337.2|0
1412200800000|2014-10-01 22:00:00|4358.1|4352.9|4268.5|4263.3|4372.4|4371.2|4232.4|4230.2|0
1412287200000|2014-10-02 22:00:00|4269.1|4263.9|4291.4|4286.2|4298.9|4297.7|4260.9|4257|0
1412546400000|2014-10-05 22:00:00|4293|4287.8|4273.2|4268|4335.9|4333.7|4264.9|4262.7|0
1412632800000|2014-10-06 22:00:00|4272.6|4267.4|4179.6|4174.4|4278.9|4276.2|4168.6|4163.4|0
1412719200000|2014-10-07 22:00:00|4182.3|4177.1|4226.6|4221.4|4230.1|4227.7|4154.4|4153.2|0
1412805600000|2014-10-08 22:00:00|4226|4220.8|4091.6|4086.4|4236.5|4231.3|4084.4|4079.2|0
1412892000000|2014-10-09 22:00:00|4091.1|4085.9|4048.6|4043.4|4127.5|4126.3|4047|4041.8|0
1413151200000|2014-10-12 22:00:00|4039.2|4034|4040.3|4035.1|4103.9|4102.7|4014.7|4012.4|0
1413237600000|2014-10-13 22:00:00|4039.7|4034.5|4083.7|4078.5|4103.4|4101.2|4013.1|4011.9|0
1413324000000|2014-10-14 22:00:00|4085.3|4080.1|3944.8|3939.6|4097.4|4096.2|3887|3884.8|0
1413410400000|2014-10-15 22:00:00|3945.3|3940.1|3905.9|3900.7|3988|3986.8|3787.5|3786.3|0
1413496800000|2014-10-16 22:00:00|3906.5|3901.3|4012.6|4007.4|4042.4|4041.2|3901|3895.8|0
1413756000000|2014-10-19 22:00:00|4023.2|4018|4019.6|4014.4|4050.4|4048.2|3961.9|3960.7|0
1413842400000|2014-10-20 22:00:00|4019|4013.8|4109.7|4104.5|4113.3|4108.1|3963.4|3961.2|0
1413928800000|2014-10-21 22:00:00|4108.6|4103.4|4072.5|4067.3|4117|4111.8|4062.1|4059.9|0
1414015200000|2014-10-22 22:00:00|4072|4066.8|4150.6|4145.4|4168.1|4166.9|4046.8|4045.6|0
1414101600000|2014-10-23 22:00:00|4150|4144.8|4154.3|4149.1|4155.9|4153.9|4116.6|4112.8|0
1414278000000|2014-10-25 23:00:00|4153.8|4148.6|4154|4148.8|4156.7|4151.5|4153.5|4148.3|0
1414364400000|2014-10-26 23:00:00|4154.6|4149.4|4112|4106.8|4178.6|4176.4|4065.4|4064.2|0
1414450800000|2014-10-27 23:00:00|4111.5|4106.3|4123.6|4118.4|4138.6|4136.4|4098.9|4097.7|0
1414537200000|2014-10-28 23:00:00|4123.4|4118.2|4117.3|4112.1|4137.4|4135.7|4090.7|4088.5|0
1414623600000|2014-10-29 23:00:00|4117.5|4112.3|4156.1|4150.9|4162.1|4159.9|4050.4|4049.2|0
1414710000000|2014-10-30 23:00:00|4155.6|4150.4|4238.1|4232.9|4248.3|4247.1|4152.8|4147.6|0
1414969200000|2014-11-02 23:00:00|4241.9|4236.7|4197.8|4192.6|4244.5|4239.3|4185.1|4183.9|0
1415055600000|2014-11-03 23:00:00|4196.4|4191.2|4151|4145.8|4210.1|4208.9|4118.2|4117|0
1415142000000|2014-11-04 23:00:00|4151.5|4146.3|4210.4|4205.2|4216|4214.8|4145|4141.8|0
1415228400000|2014-11-05 23:00:00|4209.9|4204.7|4241.3|4236.1|4280.5|4279.3|4180.2|4179|0
1415314800000|2014-11-06 23:00:00|4239.4|4234.2|4193.5|4188.3|4257|4254.8|4160|4158.8|0
1415574000000|2014-11-09 23:00:00|4192.6|4187.4|4224.5|4219.3|4227.9|4224.4|4174.5|4173.3|0
1415660400000|2014-11-10 23:00:00|4223.5|4218.3|4246.5|4241.3|4254.2|4253|4220|4214.8|0
1415746800000|2014-11-11 23:00:00|4246.1|4240.9|4196.7|4191.5|4246.5|4242.5|4175|4173.8|0
1415833200000|2014-11-12 23:00:00|4197.2|4192|4193.4|4188.2|4221.7|4220.5|4153.2|4152|0
1415919600000|2014-11-13 23:00:00|4193|4187.8|4208.9|4203.7|4214.9|4212.7|4164.1|4162.9|0
1416178800000|2014-11-16 23:00:00|4206.6|4201.4|4235.2|4230|4240.8|4239.6|4161.6|4159.4|0
1416265200000|2014-11-17 23:00:00|4235.7|4230.5|4275.2|4270|4283.3|4281.1|4223.1|4221.9|0
1416351600000|2014-11-18 23:00:00|4275.7|4270.5|4275.7|4270.5|4290.5|4289.3|4250.5|4249.3|0
1416438000000|2014-11-19 23:00:00|4276.6|4271.4|4239.5|4234.3|4277.7|4272.5|4200.9|4199.7|0
1416524400000|2014-11-20 23:00:00|4239|4233.8|4344.7|4339.5|4356.6|4355.4|4235.1|4229.9|0
1416783600000|2014-11-23 23:00:00|4345.2|4340|4382.1|4376.9|4400.6|4399.4|4337.1|4334.9|0
1416870000000|2014-11-24 23:00:00|4381.6|4376.4|4393.3|4388.1|4404.5|4403.3|4362.4|4361.2|0
1416956400000|2014-11-25 23:00:00|4392.8|4387.6|4393.8|4388.6|4400.3|4399.1|4364|4362.8|0
1417042800000|2014-11-26 23:00:00|4394.3|4389.1|4382.6|4377.4|4400.7|4399.5|4365|4363.8|0
1417129200000|2014-11-27 23:00:00|4382.1|4376.9|4378.7|4373.5|4396|4393.8|4356.2|4355|0
1417388400000|2014-11-30 23:00:00|4372|4366.8|4379.7|4374.5|4387|4384.8|4335|4333.8|0
1417474800000|2014-12-01 23:00:00|4380.2|4375|4400|4394.8|4424.3|4423.1|4372.2|4371|0
1417561200000|2014-12-02 23:00:00|4399.6|4394.4|4399.9|4394.7|4406.9|4405.7|4378.9|4377.7|0
1417647600000|2014-12-03 23:00:00|4399.4|4394.2|4354.2|4349|4430.4|4429.2|4309.9|4308.7|0
1417734000000|2014-12-04 23:00:00|4353.7|4348.5|4418.2|4413|4425.1|4423.7|4351.3|4347.3|0
1417993200000|2014-12-07 23:00:00|4416.3|4411.1|4369.1|4363.9|4419.4|4414.2|4349.1|4346.9|0
1418079600000|2014-12-08 23:00:00|4368.6|4363.4|4297.2|4292|4372.2|4367|4259.4|4257.2|0
1418166000000|2014-12-09 23:00:00|4297.7|4292.5|4204.9|4199.7|4307.9|4306.7|4198.4|4196.2|0
1418252400000|2014-12-10 23:00:00|4205.9|4200.7|4189.7|4184.5|4250.4|4249.2|4177.1|4171.9|0
1418338800000|2014-12-11 23:00:00|4190.2|4185|4071.6|4066.4|4204.4|4203.2|4066.4|4061.2|0
1418598000000|2014-12-14 23:00:00|4069.7|4064.7|4015.2|4010.2|4144.5|4143.5|3990.3|3985.3|0
1418684400000|2014-12-15 23:00:00|4017|4012|4025|4020|4101.3|4099.3|3925.3|3924.3|0
1418770800000|2014-12-16 23:00:00|4025.5|4020.5|4156.8|4151.8|4166.8|4164.8|4023.3|4018.3|0
1418857200000|2014-12-17 23:00:00|4157.2|4152.2|4289.8|4284.8|4292.6|4287.6|4150.5|4145.5|0
1418943600000|2014-12-18 23:00:00|4287.9|4282.9|4251.5|4246.5|4317|4312|4204.3|4203.3|0
1419202800000|2014-12-21 23:00:00|4255.2|4250.2|4269.5|4264.5|4298.3|4297.3|4239.8|4238.8|0
1419289200000|2014-12-22 23:00:00|4270.4|4265.4|4313.1|4308.1|4328.8|4326.8|4259.3|4258.3|0
1419375600000|2014-12-23 23:00:00|4313.6|4308.6|4306.7|4301.7|4326.8|4324.8|4293.4|4288.4|0
1419548400000|2014-12-25 23:00:00|4312.5|4307.5|4319.7|4314.7|4324|4319|4311.9|4306.9|0
1419807600000|2014-12-28 23:00:00|4320.2|4315.2|4317.9|4312.9|4326.3|4324.3|4247|4246|0
1419894000000|2014-12-29 23:00:00|4318.4|4313.4|4253.9|4248.9|4320|4315|4238.9|4236.9|0
1419980400000|2014-12-30 23:00:00|4254.3|4249.3|4224.9|4219.9|4276.6|4275.6|4219.1|4214.1|0
1420153200000|2015-01-01 23:00:00|4231.1|4226.1|4246.2|4241.2|4309.6|4308.6|4220.5|4219.5|0
1420412400000|2015-01-04 23:00:00|4245.8|4240.8|4126.8|4121.8|4277.8|4276.8|4103|4101.8|0
1420498800000|2015-01-05 23:00:00|4128.2|4123.2|4089.1|4084.1|4152.3|4151.3|4063.8|4061.8|0
1420585200000|2015-01-06 23:00:00|4091.4|4086.4|4150.7|4145.7|4156.8|4154.8|4079.8|4078.8|0
1420671600000|2015-01-07 23:00:00|4151.2|4146.2|4247.5|4242.5|4272.5|4271.5|4150.7|4145.7|0
1420758000000|2015-01-08 23:00:00|4247|4242|4178.1|4173.1|4275.5|4274.5|4148.7|4147.7|0
1421017200000|2015-01-11 23:00:00|4182.8|4177.8|4220.6|4215.6|4254.2|4253.2|4165.2|4164.2|0
1421103600000|2015-01-12 23:00:00|4220.1|4215.1|4251.9|4246.9|4311.8|4310.8|4197.9|4196.9|0
1421190000000|2015-01-13 23:00:00|4251.4|4246.4|4256.9|4251.9|4302.8|4301.8|4204.5|4203.5|0
1421276400000|2015-01-14 23:00:00|4255.9|4250.9|4296.4|4291.4|4340.3|4339.3|4117.8|4116.8|0
1421362800000|2015-01-15 23:00:00|4298.3|4293.3|4415.5|4410.5|4422.3|4420.3|4280.1|4275.1|0
1421622000000|2015-01-18 23:00:00|4414|4409|4395.3|4390.3|4434|4429|4366.3|4365.3|0
1421708400000|2015-01-19 23:00:00|4396.2|4391.2|4457.3|4452.3|4469.3|4467.3|4392.6|4387.6|0
1421794800000|2015-01-20 23:00:00|4456.3|4451.3|4489.9|4484.9|4491.4|4488.4|4406.8|4405.8|0
1421881200000|2015-01-21 23:00:00|4488.9|4483.9|4597.2|4592.2|4611.5|4609.5|4461.4|4460.4|0
1421967600000|2015-01-22 23:00:00|4596.7|4591.7|4627.9|4622.9|4675.3|4674.3|4584.8|4581|0
1422226800000|2015-01-25 23:00:00|4591.6|4586.6|4696.8|4691.8|4697.8|4694.1|4577.6|4572.6|0
1422313200000|2015-01-26 23:00:00|4695.7|4690.7|4660.4|4655.4|4697|4692|4592.8|4591.8|0
1422399600000|2015-01-27 23:00:00|4660.9|4655.9|4546.5|4541.5|4681.2|4676.2|4544|4539|0
1422486000000|2015-01-28 23:00:00|4548.6|4543.6|4673.6|4668.6|4678.7|4673.7|4538|4533|0
1422572400000|2015-01-29 23:00:00|4674.1|4669.1|4597.9|4592.9|4676.5|4671.5|4582.6|4581.6|0
1422831600000|2015-02-01 23:00:00|4601.3|4596.3|4653.6|4648.6|4661.1|4656.1|4582.8|4581.7|0
1422918000000|2015-02-02 23:00:00|4653.1|4648.1|4695.8|4690.8|4702.8|4701.5|4635.7|4630.7|0
1423004400000|2015-02-03 23:00:00|4694.8|4689.8|4638.7|4633.7|4699.7|4694.7|4627.6|4622.6|0
1423090800000|2015-02-04 23:00:00|4640.7|4635.7|4699.5|4694.5|4709.6|4707.6|4629.5|4627.2|0
1423177200000|2015-02-05 23:00:00|4700|4695|4677.8|4672.8|4708.8|4707.8|4651.3|4649.3|0
1423436400000|2015-02-08 23:00:00|4658.6|4653.6|4656.7|4651.7|4663|4660.7|4610.9|4609.9|0
1423522800000|2015-02-09 23:00:00|4656.2|4651.2|4709.3|4704.3|4718.7|4717.7|4635.7|4634.7|0
1423609200000|2015-02-10 23:00:00|4709.9|4704.9|4710.6|4705.6|4724.4|4719.4|4659.2|4658.2|0
1423695600000|2015-02-11 23:00:00|4707|4702|4747.8|4742.8|4753.4|4750.7|4663.7|4662.7|0
1423782000000|2015-02-12 23:00:00|4748.3|4743.3|4774.8|4769.8|4780|4779|4740.2|4738.2|0
1424041200000|2015-02-15 23:00:00|4768.9|4763.9|4727.2|4722.2|4772.5|4767.5|4721.5|4719.5|0
1424127600000|2015-02-16 23:00:00|4720.1|4715.1|4777.7|4772.7|4790|4788|4683|4682|0
1424214000000|2015-02-17 23:00:00|4777.2|4772.2|4799.7|4794.7|4810.2|4808.2|4772.5|4767.5|0
1424300400000|2015-02-18 23:00:00|4799.2|4794.2|4825.6|4820.6|4842|4841|4770.5|4769.5|0
1424386800000|2015-02-19 23:00:00|4826.1|4821.1|4872.5|4867.5|4889.1|4887.1|4781.6|4780.6|0
1424646000000|2015-02-22 23:00:00|4872.3|4867.3|4859.6|4854.6|4876.8|4875.8|4831.6|4830.6|0
1424732400000|2015-02-23 23:00:00|4860.1|4855.1|4891.5|4886.5|4900.7|4899.7|4844.2|4843.2|0
1424818800000|2015-02-24 23:00:00|4891|4886|4880.9|4875.9|4897.7|4895.7|4864.3|4863.3|0
1424905200000|2015-02-25 23:00:00|4880.3|4875.3|4906.1|4901.1|4911.3|4910|4877.3|4874|0
1424991600000|2015-02-26 23:00:00|4905.6|4900.6|4939.1|4934.1|4953.3|4951.3|4896.6|4891.6|0
1425250800000|2015-03-01 23:00:00|4941.5|4936.5|4931.5|4926.5|4951.3|4950.3|4900|4899|0
1425337200000|2015-03-02 23:00:00|4931|4926|4889.3|4884.3|4937.3|4936.3|4862.9|4860.9|0
1425423600000|2015-03-03 23:00:00|4888.8|4883.8|4924.4|4919.4|4926.3|4922.7|4856.9|4855.9|0
1425510000000|2015-03-04 23:00:00|4924.9|4919.9|4958.5|4953.5|4975.6|4974.6|4919.7|4914.7|0
1425596400000|2015-03-05 23:00:00|4959|4954|4954.8|4949.8|4987.9|4986.9|4941.2|4939.2|0
1425769200000|2015-03-07 23:00:00|4957.2|4952.2|4950.8|4945.8|4957.8|4952.8|4948.6|4943.6|0
1425855600000|2015-03-08 23:00:00|4950.5|4945.5|4936.8|4931.8|4951.5|4950.5|4918.7|4917.7|0
1425942000000|2015-03-09 23:00:00|4937.1|4932.1|4893.3|4888.3|4942.3|4940.3|4870|4869|0
1426028400000|2015-03-10 23:00:00|4893.5|4888.5|4993.7|4988.7|5011.6|5009.6|4891.6|4886.6|0
1426114800000|2015-03-11 23:00:00|4994|4989|5002.9|4997.9|5011.9|5006.9|4981.7|4979.7|0
1426201200000|2015-03-12 23:00:00|5003.5|4998.5|5021|5016|5035.8|5033.8|4969.3|4968.3|0
1426374000000|2015-03-14 23:00:00|5019.9|5014.9|5015.2|5010.2|5021.8|5016.8|5014.1|5009.1|0
1426460400000|2015-03-15 23:00:00|5015.5|5010.5|5059.9|5054.9|5072.2|5071.2|5010.5|5005.5|0
1426546800000|2015-03-16 23:00:00|5060.5|5055.5|5044.2|5039.2|5075.7|5074.7|5006.2|5005.2|0
1426633200000|2015-03-17 23:00:00|5044.5|5039.5|5027|5022|5063.5|5061.5|5001.5|5000.5|0
1426719600000|2015-03-18 23:00:00|5026.4|5021.4|5031.5|5026.5|5061|5060|5006.9|5005.9|0
1426806000000|2015-03-19 23:00:00|5032.1|5027.1|5081.4|5076.4|5106.5|5105.5|5032.1|5027.1|0
1426978800000|2015-03-21 23:00:00|5095.8|5090.8|5097.7|5092.7|5106.7|5101.7|5095.8|5090.8|0
1427065200000|2015-03-22 23:00:00|5098|5093|5044.7|5039.7|5098.3|5093.3|5032.2|5030.2|0
1427151600000|2015-03-23 23:00:00|5045.3|5040.3|5074.8|5069.8|5103.3|5102.3|5031.9|5030.9|0
1427238000000|2015-03-24 23:00:00|5074.3|5069.3|5017.6|5012.6|5087.5|5086.5|5005.8|5003.8|0
1427324400000|2015-03-25 23:00:00|5018.1|5013.1|5004.9|4999.9|5020.8|5018.8|4932.3|4931.3|0
1427410800000|2015-03-26 23:00:00|5004.4|4999.4|5044.3|5039.3|5049.5|5048.5|4999.8|4997.8|0
1427666400000|2015-03-29 22:00:00|5045.7|5040.7|5074.5|5069.5|5097.2|5096.2|5033.8|5028.8|0
1427752800000|2015-03-30 22:00:00|5075.6|5070.6|5025.2|5020.2|5099.8|5098.8|5019.8|5017.2|0
1427839200000|2015-03-31 22:00:00|5025.7|5020.7|5088.5|5083.5|5110.8|5109.8|4973.3|4968.3|0
1427925600000|2015-04-01 22:00:00|5089.1|5084.1|5083|5078|5092.7|5087.7|5057.6|5056.6|0
1428012000000|2015-04-02 22:00:00|5082.5|5077.5|5044.8|5039.8|5090.5|5085.5|5040.7|5035.7|0
1428271200000|2015-04-05 22:00:00|5051.8|5046.8|5091.3|5086.3|5110.3|5105.3|5043.3|5038.3|0
1428357600000|2015-04-06 22:00:00|5090.8|5085.8|5136.8|5131.8|5167.8|5166.8|5088.3|5083.3|0
1428444000000|2015-04-07 22:00:00|5137.3|5132.3|5160.9|5155.9|5168.3|5167.3|5127.3|5126.3|0
1428530400000|2015-04-08 22:00:00|5160.3|5155.3|5231.6|5226.6|5233.7|5230.3|5146.3|5143.6|0
1428616800000|2015-04-09 22:00:00|5231|5226|5251|5246|5251.6|5246.6|5211.2|5210.2|0
1428876000000|2015-04-12 22:00:00|5250.2|5245.2|5240|5235|5262.8|5261.8|5222.7|5221.3|0
1428962400000|2015-04-13 22:00:00|5238.3|5233.3|5242|5237|5262.3|5261.3|5192.8|5191.8|0
1429048800000|2015-04-14 22:00:00|5241.5|5236.5|5253.1|5248.1|5270.2|5269.2|5217.8|5216.8|0
1429135200000|2015-04-15 22:00:00|5252.6|5247.6|5232.6|5227.6|5257.2|5255.3|5213.5|5211.5|0
1429221600000|2015-04-16 22:00:00|5232.1|5227.1|5145.2|5140.2|5240.5|5239.5|5120.8|5118.8|0
1429480800000|2015-04-19 22:00:00|5154.9|5149.9|5166.5|5161.5|5189.8|5188.8|5145|5143|0
1429567200000|2015-04-20 22:00:00|5166|5161|5206.7|5201.7|5244.6|5243.6|5166|5161|0
1429653600000|2015-04-21 22:00:00|5207.2|5202.2|5221|5216|5227.8|5226.8|5145.3|5144.3|0
1429740000000|2015-04-22 22:00:00|5221.5|5216.5|5201.1|5196.1|5231.8|5229.8|5146.3|5145.3|0
1429826400000|2015-04-23 22:00:00|5198.9|5193.9|5195|5190|5226.8|5225.8|5165.3|5164.3|0
1430085600000|2015-04-26 22:00:00|5196.3|5191.3|5243.3|5238.3|5284.8|5283.8|5133.8|5132.8|0
1430172000000|2015-04-27 22:00:00|5242.8|5237.8|5190.8|5185.8|5257.1|5255.1|5136.3|5135.3|0
1430258400000|2015-04-28 22:00:00|5189.7|5184.7|5044.6|5039.6|5203.3|5202.3|5002.6|5000.6|0
1430344800000|2015-04-29 22:00:00|5045.2|5040.2|5025|5020|5068.3|5067.3|4985.4|4984.4|0
1430431200000|2015-04-30 22:00:00|5024.4|5019.4|5067.4|5062.4|5068|5063|5019.8|5014.8|0
1430690400000|2015-05-03 22:00:00|5064.5|5059.5|5083.9|5078.9|5115.3|5114.3|5012.3|5011.3|0
1430776800000|2015-05-04 22:00:00|5083.4|5078.4|4982.1|4977.1|5135.8|5134.8|4962.7|4960.7|0
1430863200000|2015-05-05 22:00:00|4981.5|4976.5|4966.8|4961.8|5014.3|5013.3|4935.5|4934.5|0
1430949600000|2015-05-06 22:00:00|4966.3|4961.3|4964.6|4959.6|4983|4982|4874.5|4873.5|0
1431036000000|2015-05-07 22:00:00|4965.1|4960.1|5061.7|5056.7|5095.3|5094.3|4962.7|4957.7|0
1431295200000|2015-05-10 22:00:00|5065.7|5060.7|5009.8|5004.8|5066.8|5061.8|5005.7|5002.6|0
1431381600000|2015-05-11 22:00:00|5011.9|5006.9|4983.8|4978.8|5029.7|5027.7|4921.8|4920.8|0
1431468000000|2015-05-12 22:00:00|4984.3|4979.3|4956.6|4951.6|5046.8|5045.8|4943.3|4941.3|0
1431554400000|2015-05-13 22:00:00|4957.2|4952.2|5028.3|5023.3|5045.4|5044.4|4902.3|4901.3|0
1431640800000|2015-05-14 22:00:00|5027.7|5022.7|5012|5007|5067.8|5066.8|4965.5|4964.5|0
1431900000000|2015-05-17 22:00:00|5007.6|5002.6|5029.4|5024.4|5029.4|5027.2|4930.5|4929.5|0
1431986400000|2015-05-18 22:00:00|5030|5025|5095.8|5090.8|5126.3|5125.3|5028.1|5023.1|0
1432072800000|2015-05-19 22:00:00|5096.4|5091.4|5129.7|5124.7|5140.2|5139.2|5089.2|5087.3|0
1432159200000|2015-05-20 22:00:00|5130.2|5125.2|5153.3|5148.3|5157.4|5155.4|5103.2|5102.2|0
1432245600000|2015-05-21 22:00:00|5154.3|5149.3|5150.1|5145.1|5159.2|5156.3|5121.4|5120.4|0
1432504800000|2015-05-24 22:00:00|5149.3|5144.3|5110.3|5105.3|5164.4|5159.4|5098.9|5097.9|0
1432591200000|2015-05-25 22:00:00|5108.4|5103.4|5107.2|5102.2|5147.8|5146.8|5062|5061|0
1432677600000|2015-05-26 22:00:00|5106.7|5101.7|5176.6|5171.6|5195.3|5194.3|5085.8|5084.8|0
1432764000000|2015-05-27 22:00:00|5176.1|5171.1|5153.7|5148.7|5179.1|5174.1|5095.7|5094.7|0
1432850400000|2015-05-28 22:00:00|5152.1|5147.1|5020.6|5015.6|5154.6|5150.9|4993.5|4991.5|0
1433109600000|2015-05-31 22:00:00|5020.4|5015.4|5042.8|5037.8|5062.6|5061.6|4990.6|4989.6|0
1433196000000|2015-06-01 22:00:00|5041.7|5036.7|5003.6|4998.6|5053|5051|4959|4958|0
1433282400000|2015-06-02 22:00:00|5004.1|4999.1|5024|5019|5091.3|5090.3|4991.3|4990.3|0
1433368800000|2015-06-03 22:00:00|5023.5|5018.5|4963.1|4958.1|5047.3|5046.3|4916|4915|0
1433455200000|2015-06-04 22:00:00|4962.6|4957.6|4921.8|4916.8|4968.1|4967.1|4893.3|4892.3|0
1433714400000|2015-06-07 22:00:00|4923.7|4918.7|4844.1|4839.1|4927.8|4925.8|4827.3|4825.3|0
1433800800000|2015-06-08 22:00:00|4845.2|4840.2|4832.1|4827.1|4869.8|4868.8|4784.3|4783.3|0
1433887200000|2015-06-09 22:00:00|4833.1|4828.1|4933.2|4928.2|4959.5|4958.5|4811.5|4810.5|0
1433973600000|2015-06-10 22:00:00|4932.7|4927.7|4976|4971|5023.8|5022.8|4918.5|4917.5|0
1434060000000|2015-06-11 22:00:00|4973.4|4968.4|4910.7|4905.7|4974.3|4973.3|4852.3|4851.3|0
1434319200000|2015-06-14 22:00:00|4880.9|4875.9|4828.6|4823.6|4881.2|4877.8|4804.8|4803.8|0
1434405600000|2015-06-15 22:00:00|4829.7|4824.7|4853.6|4848.6|4860.3|4859.3|4748.3|4747.3|0
1434492000000|2015-06-16 22:00:00|4854.2|4849.2|4764.3|4759.3|4861.6|4858.8|4758.3|4755.7|0
1434578400000|2015-06-17 22:00:00|4765.3|4760.3|4814.6|4809.6|4876|4874|4713|4712|0
1434664800000|2015-06-18 22:00:00|4814.1|4809.1|4801.7|4796.7|4871.8|4870.8|4780|4778|0
1434924000000|2015-06-21 22:00:00|4831|4826|4995.4|4990.4|5013.3|5011.3|4829.4|4824.4|51751
1435010400000|2015-06-22 22:00:00|4995.9|4990.9|5068.1|5063.1|5079.6|5078.6|4994.3|4989.3|35170
1435096800000|2015-06-23 22:00:00|5067.5|5062.5|5020.3|5015.3|5075.9|5073.9|5000.6|4999.6|47386
1435183200000|2015-06-24 22:00:00|5020.8|5015.8|5021.7|5016.7|5088.4|5087.4|4994.4|4993.4|49219
1435269600000|2015-06-25 22:00:00|5022.3|5017.3|5072.1|5067.1|5097|5096|4984.9|4983.9|45318
1435528800000|2015-06-28 22:00:00|4855.9|4842.9|4835.2|4830.2|4950.3|4949.3|4765.7|4763.7|69177
1435615200000|2015-06-29 22:00:00|4838.9|4833.9|4817.9|4812.9|4894.4|4893.4|4776.7|4774.7|75789
1435701600000|2015-06-30 22:00:00|4817.7|4812.7|4889.3|4884.3|4943.4|4942.4|4811.7|4809.8|59845
1435788000000|2015-07-01 22:00:00|4888.8|4883.8|4846.7|4841.7|4904.5|4903.5|4824|4822|35579
1435874400000|2015-07-02 22:00:00|4845.7|4840.7|4811.2|4809.2|4858|4856|4779|4778|31023
1436133600000|2015-07-05 22:00:00|4621.8|4608.8|4712.2|4707.2|4777|4776|4621.8|4608.8|62893
1436220000000|2015-07-06 22:00:00|4711.2|4706.2|4702.4|4697.4|4736.4|4731.4|4600.2|4598.2|63196
1436306400000|2015-07-07 22:00:00|4700.9|4695.9|4624.3|4619.3|4701.4|4696.4|4601.4|4600.4|64082
1436392800000|2015-07-08 22:00:00|4624.8|4619.8|4736.7|4731.7|4778.3|4777.3|4624.6|4619.6|54612
1436479200000|2015-07-09 22:00:00|4745.1|4740.1|4952.9|4936.9|4956.1|4954.1|4744.6|4739.6|55921
1436738400000|2015-07-12 22:00:00|4878.5|4865.5|5007.4|4999.4|5012.1|5011.1|4862.6|4860.6|0
1436824800000|2015-07-13 22:00:00|5004.4|4996.4|5049.6|5041.6|5054.1|5046.1|4982.5|4981.5|0
1436911200000|2015-07-14 22:00:00|5048.5|5040.5|5055.4|5047.4|5067.4|5059.4|5013.5|5011.5|0
1436997600000|2015-07-15 22:00:00|5047.6|5039.6|5126.5|5121.5|5148.3|5147.3|5042.5|5034.5|0
1437084000000|2015-07-16 22:00:00|5125.6|5120.6|5132.6|5127.6|5145.3|5143.3|5110.3|5109.3|0
1437343200000|2015-07-19 22:00:00|5129.3|5124.3|5149.8|5144.8|5185.2|5184.2|5128.3|5123.3|0
1437429600000|2015-07-20 22:00:00|5144.9|5139.9|5099.4|5094.4|5161.1|5157.2|5091.7|5089.7|0
1437516000000|2015-07-21 22:00:00|5101.2|5096.2|5097.9|5092.9|5103.9|5101.2|5067.4|5065.4|0
1437602400000|2015-07-22 22:00:00|5096.1|5091.1|5079.1|5074.1|5123.1|5122.1|5056.4|5054.4|0
1437688800000|2015-07-23 22:00:00|5077.9|5072.9|5040.7|5035.7|5121.4|5120.4|5026.6|5024.6|0
1437948000000|2015-07-26 22:00:00|5036.7|5031.7|4934.7|4929.7|5051|5046|4918.5|4916.5|0
1438034400000|2015-07-27 22:00:00|4936.5|4931.5|4997.6|4992.6|4999.8|4997.8|4934.2|4929.2|0
1438120800000|2015-07-28 22:00:00|4996.4|4991.4|5033.7|5028.7|5046.3|5044.3|4969.5|4968.5|0
1438207200000|2015-07-29 22:00:00|5030.1|5025.1|5054.7|5049.7|5062.8|5061.8|5000.8|4999.8|0
1438293600000|2015-07-30 22:00:00|5054.1|5049.1|5086.5|5081.5|5096.7|5091.7|5035.2|5034.2|0
1438552800000|2015-08-02 22:00:00|5088|5083|5107.5|5102.5|5127.4|5126.4|5066|5065|0
1438639200000|2015-08-03 22:00:00|5106.9|5101.9|5108.9|5103.9|5121.3|5117.3|5076.4|5075.4|0
1438725600000|2015-08-04 22:00:00|5108.3|5103.3|5181|5176|5205.6|5203.6|5108|5103|0
1438812000000|2015-08-05 22:00:00|5179.1|5174.1|5193.2|5188.2|5219.3|5218.3|5170.3|5167|0
1438898400000|2015-08-06 22:00:00|5193.8|5188.8|5167.7|5162.7|5200|5198|5153.8|5152.8|0
1439157600000|2015-08-09 22:00:00|5168.6|5163.6|5201.6|5196.6|5205.2|5200.2|5133.1|5132.1|0
1439244000000|2015-08-10 22:00:00|5200.9|5195.9|5117.5|5112.5|5203.1|5198.1|5094.3|5092.3|0
1439330400000|2015-08-11 22:00:00|5116.9|5111.9|4989.7|4984.7|5128.3|5123.3|4907|4906|0
1439416800000|2015-08-12 22:00:00|4990.3|4985.3|4981.6|4976.6|5025|5024|4963.4|4958.4|0
1439503200000|2015-08-13 22:00:00|4980.6|4975.6|4992.4|4987.4|5018.5|5017.5|4940.5|4939.5|0
1439762400000|2015-08-16 22:00:00|4993.9|4988.9|5001.5|4996.5|5027|5026|4921.2|4920.2|0
1439848800000|2015-08-17 22:00:00|5000.3|4995.3|4970.7|4965.7|5012.5|5007.5|4955.5|4954.5|0
1439935200000|2015-08-18 22:00:00|4971.3|4966.3|4890.5|4885.5|4981.7|4976.7|4877.2|4875.2|0
1440021600000|2015-08-19 22:00:00|4889.9|4884.9|4717.6|4712.6|4900.2|4895.2|4715.1|4710.1|0
1440108000000|2015-08-20 22:00:00|4720|4715|4598|4593|4777.3|4776.3|4578.8|4576.8|0
1440367200000|2015-08-23 22:00:00|4582.5|4577.5|4326.9|4321.9|4584.3|4579.3|4226.1|4225.1|0
1440453600000|2015-08-24 22:00:00|4331.8|4326.8|4469|4464|4597.4|4596.4|4330.4|4325.4|0
1440540000000|2015-08-25 22:00:00|4474.7|4469.7|4590.2|4585.2|4602.7|4597.7|4397.5|4392.5|0
1440626400000|2015-08-26 22:00:00|4594.5|4589.5|4687|4682|4690.8|4687.4|4576.3|4574.3|0
1440712800000|2015-08-27 22:00:00|4684.9|4679.9|4670.8|4665.8|4699.2|4694.2|4622.8|4621.8|0
1440972000000|2015-08-30 22:00:00|4659.9|4654.9|4641.5|4636.5|4672.5|4670.5|4596.5|4591.5|0
1441058400000|2015-08-31 22:00:00|4640.8|4635.8|4511.6|4506.6|4644|4639|4479.8|4474.8|0
1441144800000|2015-09-01 22:00:00|4513.7|4508.7|4594.2|4589.2|4603.3|4602.3|4496.4|4491.4|0
1441231200000|2015-09-02 22:00:00|4592.8|4587.8|4619.8|4614.8|4693.9|4692.9|4584.3|4579.9|0
1441317600000|2015-09-03 22:00:00|4621.2|4616.2|4514.4|4509.4|4628.6|4623.6|4487.4|4485.4|0
1441576800000|2015-09-06 22:00:00|4522.5|4517.5|4547.6|4542.6|4591.9|4590.9|4519|4514|0
1441663200000|2015-09-07 22:00:00|4544.8|4539.8|4619.2|4614.2|4656.9|4655.9|4543.9|4539.8|0
1441749600000|2015-09-08 22:00:00|4620.6|4615.6|4606.7|4601.7|4733.3|4732.3|4588.8|4586.8|0
1441836000000|2015-09-09 22:00:00|4606|4601|4618.7|4613.7|4667.5|4666.5|4577.3|4572.3|0
1441922400000|2015-09-10 22:00:00|4613|4608|4587.6|4582.6|4645.6|4640.6|4544.8|4543.8|0
1442181600000|2015-09-13 22:00:00|4584.8|4579.8|4540.8|4535.8|4619.1|4614.1|4508.5|4506.5|0
1442268000000|2015-09-14 22:00:00|4539.4|4534.4|4599.2|4594.2|4602.9|4597.9|4501.8|4500.8|0
1442354400000|2015-09-15 22:00:00|4597.1|4592.1|4667.5|4662.5|4674.8|4669.8|4578.4|4573.4|0
1442440800000|2015-09-16 22:00:00|4666.1|4661.1|4637.7|4632.7|4712.8|4710.8|4620|4615|0
1442527200000|2015-09-17 22:00:00|4634.2|4629.2|4553.4|4548.4|4650.3|4647.3|4495.5|4494.5|0
1442786400000|2015-09-20 22:00:00|4558.4|4553.4|4602.9|4597.9|4607.3|4606.3|4516.5|4511.5|0
1442872800000|2015-09-21 22:00:00|4604.3|4599.3|4457|4452|4606.1|4601.1|4414.5|4413.5|0
1442959200000|2015-09-22 22:00:00|4459.1|4454.1|4449.7|4444.7|4491|4490|4395.1|4390.1|0
1443045600000|2015-09-23 22:00:00|4450.4|4445.4|4389.9|4384.9|4458.3|4455.3|4309.8|4308.8|0
1443132000000|2015-09-24 22:00:00|4372.1|4367.1|4429.3|4424.3|4515.8|4514.8|4370.8|4365.8|0
1443391200000|2015-09-27 22:00:00|4424.1|4419.1|4342|4337|4471.9|4470.9|4324.7|4322.7|0
1443477600000|2015-09-28 22:00:00|4342.7|4337.7|4358.8|4353.8|4379.1|4378.1|4275|4273|0
1443564000000|2015-09-29 22:00:00|4359|4354|4446.9|4441.9|4476.1|4475.1|4350.2|4345.2|0
1443650400000|2015-09-30 22:00:00|4446.8|4441.8|4462.3|4457.3|4528.9|4527.9|4402.5|4400.5|0
1443736800000|2015-10-01 22:00:00|4462.2|4457.2|4538|4533|4538.8|4533.8|4385.1|4384.1|0
1443996000000|2015-10-04 22:00:00|4531.4|4526.4|4645|4640|4653.9|4651.9|4519.9|4514.9|0
1444082400000|2015-10-05 22:00:00|4643.8|4638.8|4631|4626|4686.2|4685.2|4588.1|4587.1|0
1444168800000|2015-10-06 22:00:00|4629.4|4624.4|4710.6|4705.6|4731|4730|4619.8|4614.8|0
1444255200000|2015-10-07 22:00:00|4710.3|4705.3|4723.4|4718.4|4731.7|4726.8|4644|4643|0
1444341600000|2015-10-08 22:00:00|4722.5|4717.5|4703.3|4698.3|4746.6|4741.6|4681.5|4679.5|0
1444600800000|2015-10-11 22:00:00|4693.1|4688.1|4698.8|4693.8|4716.5|4715.5|4663.6|4662.6|0
1444687200000|2015-10-12 22:00:00|4698.6|4693.6|4614.4|4609.4|4701.5|4696.5|4596.3|4595.3|0
1444773600000|2015-10-13 22:00:00|4614.2|4609.2|4618|4613|4662.3|4661.3|4580.8|4579.8|0
1444860000000|2015-10-14 22:00:00|4618.2|4613.2|4720.4|4715.4|4722.4|4717.4|4617.5|4612.5|0
1444946400000|2015-10-15 22:00:00|4720.2|4715.2|4718.7|4713.7|4730.9|4725.9|4679.3|4678.3|0
1445205600000|2015-10-18 22:00:00|4713.5|4708.5|4710.2|4705.2|4746.3|4745.3|4683.3|4681.5|0
1445292000000|2015-10-19 22:00:00|4709.9|4704.9|4670.1|4665.1|4713|4712|4649.6|4648.6|0
1445378400000|2015-10-20 22:00:00|4670|4665|4668.1|4663.1|4718.8|4717.8|4641.9|4640.9|0
1445464800000|2015-10-21 22:00:00|4668|4663|4845.3|4840.3|4847.5|4842.5|4663.4|4658.4|0
1445551200000|2015-10-22 22:00:00|4844.9|4839.9|4933|4928|4952.4|4950.4|4839.2|4835.9|0
1445724000000|2015-10-24 22:00:00|4934.1|4929.1|4934.1|4929.1|4935.5|4930.5|4930.5|4925.5|0
1445814000000|2015-10-25 23:00:00|4934|4929|4899.3|4894.3|4936.2|4932.9|4881.1|4880.1|0
1445900400000|2015-10-26 23:00:00|4899.2|4894.2|4861.7|4856.7|4900|4896.3|4848.8|4846.8|0
1445986800000|2015-10-27 23:00:00|4861.8|4856.8|4923.9|4918.9|4933.3|4931.3|4848.8|4847.8|0
1446073200000|2015-10-28 23:00:00|4924|4919|4882.5|4877.5|4927.1|4922.1|4841.1|4840.1|0
1446159600000|2015-10-29 23:00:00|4882.8|4877.8|4879|4877|4913.9|4908.9|4865.5|4864.5|0
1446418800000|2015-11-01 23:00:00|4875.1|4870.1|4926.1|4921.1|4941|4939|4838.2|4836.2|0
1446505200000|2015-11-02 23:00:00|4925.9|4920.9|4942.5|4937.5|4958.3|4956.3|4895.5|4894.5|0
1446591600000|2015-11-03 23:00:00|4941.8|4936.8|4955.3|4950.3|4994.1|4993.1|4937.9|4932.9|0
1446678000000|2015-11-04 23:00:00|4954.9|4949.9|4983.4|4978.4|5009.1|5008.1|4934.1|4933.1|0
1446764400000|2015-11-05 23:00:00|4983.1|4978.1|5009.8|5004.8|5012.7|5011.7|4930.7|4929.7|0
1447023600000|2015-11-08 23:00:00|5004.6|4999.6|4923.3|4918.3|5021|5016|4902|4900|0
1447110000000|2015-11-09 23:00:00|4923.5|4918.5|4926.4|4921.4|4945.4|4943.7|4873|4872|0
1447196400000|2015-11-10 23:00:00|4926.1|4921.1|4933.6|4928.6|4974.6|4973.6|4913.7|4911.2|0
1447282800000|2015-11-11 23:00:00|4933|4928|4822.2|4817.2|4964.4|4963.4|4820.7|4815.7|0
1447369200000|2015-11-12 23:00:00|4821.7|4816.7|4773|4768|4860.8|4859.8|4761.9|4760.9|0
1447628400000|2015-11-15 23:00:00|4669.9|4659.9|4866.3|4864.3|4869.8|4867.8|4627.2|4617.2|0
1447714800000|2015-11-16 23:00:00|4865.8|4863.8|4913|4908|4943.3|4941.3|4840.1|4839.1|0
1447801200000|2015-11-17 23:00:00|4912.9|4907.9|4935.5|4930.5|4951.1|4949.1|4877.8|4876.8|0
1447887600000|2015-11-18 23:00:00|4935.4|4930.4|4907.9|4902.9|4963.8|4962.8|4900.6|4899.6|0
1447974000000|2015-11-19 23:00:00|4907.4|4902.4|4913|4908|4936.4|4935.4|4881.2|4880.2|0
1448233200000|2015-11-22 23:00:00|4915.4|4910.4|4869.7|4864.7|4928|4923|4858.9|4857.2|0
1448319600000|2015-11-23 23:00:00|4869.6|4864.6|4832.2|4827.2|4882.7|4880.7|4773.4|4772.4|0
1448406000000|2015-11-24 23:00:00|4832.3|4827.3|4891.4|4886.4|4913.3|4912.3|4821.7|4819.3|0
1448492400000|2015-11-25 23:00:00|4891.9|4886.9|4935.6|4930.6|4957.4|4956.4|4882|4878.9|0
1448578800000|2015-11-26 23:00:00|4935.3|4930.3|4929.9|4924.9|4963|4962|4904.4|4902.4|0
1448838000000|2015-11-29 23:00:00|4923.7|4918.7|4962.9|4957.9|4975.5|4974.5|4900.2|4899.2|0
1448924400000|2015-11-30 23:00:00|4963|4958|4923.6|4918.6|4983.8|4978.8|4897.4|4896.4|0
1449010800000|2015-12-01 23:00:00|4923.7|4918.7|4883.3|4878.3|4943.5|4942.5|4857.7|4855.7|0
1449097200000|2015-12-02 23:00:00|4883.2|4878.2|4694|4689|4976.5|4975.5|4661.4|4659.4|0
1449183600000|2015-12-03 23:00:00|4693.9|4688.9|4771|4766|4774.6|4772.6|4670.3|4669.3|0
1449442800000|2015-12-06 23:00:00|4770.9|4765.9|4776.9|4771.9|4805|4804|4732.9|4731.9|0
1449529200000|2015-12-07 23:00:00|4776.4|4771.4|4679.8|4674.8|4781|4776|4656.3|4655.3|0
1449615600000|2015-12-08 23:00:00|4679.6|4674.6|4601.3|4596.3|4716.8|4715.8|4572|4570|0
1449702000000|2015-12-09 23:00:00|4601.5|4596.5|4623.9|4618.9|4662.4|4661.4|4596.2|4595.2|0
1449788400000|2015-12-10 23:00:00|4624|4619|4531.1|4526.1|4640|4637.1|4512.8|4507.8|0
1450047600000|2015-12-13 23:00:00|4544|4539|4536|4531|4624.8|4623.8|4467.8|4465.8|0
1450134000000|2015-12-14 23:00:00|4536.7|4531.7|4624.3|4619.3|4632|4630|4518.3|4516.8|0
1450220400000|2015-12-15 23:00:00|4624.4|4619.4|4691.4|4686.4|4712.6|4710.6|4593.5|4592.5|0
1450306800000|2015-12-16 23:00:00|4691.7|4686.7|4660.5|4655.5|4750.1|4749.1|4652|4647|0
1450393200000|2015-12-17 23:00:00|4661|4656|4582.7|4577.7|4680.8|4675.8|4572.1|4567.1|0
1450652400000|2015-12-20 23:00:00|4589.7|4584.7|4605.7|4600.7|4667.9|4666.9|4560.2|4558.2|0
1450738800000|2015-12-21 23:00:00|4605.3|4600.3|4604.3|4599.3|4618.2|4616.2|4525.3|4524.3|0
1450825200000|2015-12-22 23:00:00|4604.4|4599.4|4687.1|4682.1|4697.7|4695.7|4599|4594|0
1450911600000|2015-12-23 23:00:00|4687|4682|4657.4|4652.4|4695.3|4690.3|4651.7|4649.8|0
1451257200000|2015-12-27 23:00:00|4663.2|4658.2|4642.3|4637.3|4676.7|4674.7|4612.8|4611.8|0
1451343600000|2015-12-28 23:00:00|4642.2|4637.2|4704|4699|4705.2|4701.7|4636.3|4631.3|0
1451430000000|2015-12-29 23:00:00|4703.5|4698.5|4674.3|4669.3|4709.5|4708.5|4661.8|4659.8|0
1451516400000|2015-12-30 23:00:00|4673.9|4668.9|4624.8|4619.8|4680|4678|4605.5|4600.5|0
1451862000000|2016-01-03 23:00:00|4635.4|4630.4|4566.2|4561.2|4650.8|4645.8|4490.2|4489.2|0
1451948400000|2016-01-04 23:00:00|4566|4561|4558.2|4553.2|4582.8|4578.9|4482|4481|0
1452034800000|2016-01-05 23:00:00|4558.4|4553.4|4470.5|4465.5|4563|4558|4434|4432|0
1452121200000|2016-01-06 23:00:00|4470.9|4465.9|4344|4339|4479.7|4474.7|4321|4320|0
1452207600000|2016-01-07 23:00:00|4344.7|4339.7|4308.2|4303.2|4438.8|4437.8|4297|4294.7|0
1452466800000|2016-01-10 23:00:00|4287.8|4282.8|4340.1|4335.1|4386.8|4385.8|4258.6|4253.6|0
1452553200000|2016-01-11 23:00:00|4340.6|4335.6|4382.4|4377.4|4430.5|4429.5|4294.5|4292.5|0
1452639600000|2016-01-12 23:00:00|4382.5|4377.5|4307.5|4302.5|4467|4466|4292|4290|0
1452726000000|2016-01-13 23:00:00|4307.8|4302.8|4358.4|4353.4|4384.3|4382.3|4235.1|4234.1|0
1452812400000|2016-01-14 23:00:00|4358.9|4353.9|4189.7|4184.7|4383.5|4378.5|4150.3|4148.3|0
1453071600000|2016-01-17 23:00:00|4163|4158|4191.3|4186.3|4256.3|4255.3|4151.1|4146.1|0
1453158000000|2016-01-18 23:00:00|4190.9|4185.9|4246.4|4241.4|4309.2|4308.2|4184.7|4179.7|0
1453244400000|2016-01-19 23:00:00|4246.3|4241.3|4166.4|4161.4|4265.1|4260.1|4066.5|4064.5|0
1453330800000|2016-01-20 23:00:00|4167.7|4162.7|4200.2|4195.2|4243.3|4241.3|4102.8|4100.8|0
1453417200000|2016-01-21 23:00:00|4198.8|4193.8|4366.1|4361.1|4372.3|4371.3|4186.6|4181.6|0
1453676400000|2016-01-24 23:00:00|4378.7|4373.7|4285.8|4280.8|4381.6|4376.6|4274.1|4269.1|0
1453762800000|2016-01-25 23:00:00|4285.7|4280.7|4361.4|4356.4|4383.9|4378.9|4224.2|4223.2|0
1453849200000|2016-01-26 23:00:00|4360.2|4355.2|4334.6|4329.6|4405.3|4403.3|4306.3|4304.3|0
1453935600000|2016-01-27 23:00:00|4335.6|4330.6|4329.7|4324.7|4406.3|4405.3|4282.5|4281.5|0
1454022000000|2016-01-28 23:00:00|4328.1|4323.1|4429.2|4424.2|4435.5|4430.5|4314.3|4309.3|0
1454281200000|2016-01-31 23:00:00|4431.9|4426.9|4395.8|4390.8|4435.2|4431|4349.1|4348.1|0
1454367600000|2016-02-01 23:00:00|4395.7|4390.7|4256.5|4251.5|4397.3|4392.3|4243.5|4241.5|0
1454454000000|2016-02-02 23:00:00|4255.7|4250.7|4268.3|4263.3|4296.5|4295.5|4178.5|4177.5|0
1454540400000|2016-02-03 23:00:00|4268.2|4263.2|4228.3|4223.3|4307.6|4302.6|4175.6|4174.6|0
1454626800000|2016-02-04 23:00:00|4228.1|4223.1|4195.2|4190.2|4271.4|4270.4|4179.6|4177.6|0
1454886000000|2016-02-07 23:00:00|4205.2|4200.2|4090|4085|4225.5|4222.9|4041.9|4039.9|0
1454972400000|2016-02-08 23:00:00|4089.4|4084.4|4005.7|4000.7|4093.2|4092.2|3950.9|3949.9|0
1455058800000|2016-02-09 23:00:00|4007.5|4002.5|4015.1|4010.1|4115.6|4114.6|3978|3973|0
1455145200000|2016-02-10 23:00:00|4015.4|4010.4|3944.2|3939.2|4028.1|4023.1|3891.5|3890.5|0
1455231600000|2016-02-11 23:00:00|3945|3940|4009.4|4004.4|4011.8|4007.5|3923|3922|0
1455490800000|2016-02-14 23:00:00|4027.2|4022.2|4115.7|4110.7|4145.9|4144.9|4025.6|4020.6|0
1455577200000|2016-02-15 23:00:00|4115.3|4110.3|4136.6|4131.6|4160.9|4158.9|4087.1|4086.1|0
1455663600000|2016-02-16 23:00:00|4136.2|4131.2|4260.2|4255.2|4262.6|4257.6|4103.1|4101.1|0
1455750000000|2016-02-17 23:00:00|4259.8|4254.8|4241.8|4236.8|4281.3|4280.3|4211.8|4210.8|0
1455836400000|2016-02-18 23:00:00|4241.5|4236.5|4225.4|4220.4|4258|4257|4182.1|4181.1|0
1456095600000|2016-02-21 23:00:00|4212.9|4207.9|4283.9|4278.9|4304.9|4303.9|4202.3|4197.3|0
1456182000000|2016-02-22 23:00:00|4284.1|4279.1|4217.9|4212.9|4303.4|4302.4|4217.2|4212.2|0
1456268400000|2016-02-23 23:00:00|4217.8|4212.8|4237.7|4232.7|4245.4|4243.4|4117.2|4116.2|0
1456354800000|2016-02-24 23:00:00|4237.5|4232.5|4278.1|4273.1|4290.6|4285.6|4195.4|4193.4|0
1456441200000|2016-02-25 23:00:00|4277.8|4272.8|4283.3|4278.3|4353.7|4352.7|4273|4268|0
1456700400000|2016-02-28 23:00:00|4281.3|4276.3|4307.7|4302.7|4361.3|4359.3|4252|4247|0
1456786800000|2016-02-29 23:00:00|4307.6|4302.6|4429.2|4424.2|4435.2|4431.8|4284.1|4279.1|0
1456873200000|2016-03-01 23:00:00|4428.6|4423.6|4422.9|4417.9|4469.6|4464.6|4386.8|4385.8|0
1456959600000|2016-03-02 23:00:00|4422.7|4417.7|4438.7|4433.7|4441.4|4436.4|4392|4391|0
1457046000000|2016-03-03 23:00:00|4438.5|4433.5|4440|4435|4482.2|4481.2|4413.8|4412.8|0
1457305200000|2016-03-06 23:00:00|4432.5|4427.5|4445.3|4440.3|4460.2|4459.2|4407.3|4406.3|0
1457391600000|2016-03-07 23:00:00|4445|4440|4411.7|4406.7|4446.3|4441.3|4363.1|4362.1|0
1457478000000|2016-03-08 23:00:00|4411.3|4406.3|4430.7|4425.7|4460.4|4459.4|4397.6|4396.3|0
1457564400000|2016-03-09 23:00:00|4431.1|4426.1|4368.5|4363.5|4582.7|4581.7|4307|4305|0
1457650800000|2016-03-10 23:00:00|4368|4363|4510.6|4505.6|4512|4509.2|4364.8|4359.8|0
1457823600000|2016-03-12 23:00:00|4504.4|4499.4|4500.3|4495.3|4509|4504|4500.3|4495.3|0
1457910000000|2016-03-13 23:00:00|4500.2|4495.2|4512.1|4507.1|4536.7|4535.7|4494.2|4491.4|0
1457996400000|2016-03-14 23:00:00|4512.2|4507.2|4481.7|4476.7|4512.8|4507.8|4450|4449|0
1458082800000|2016-03-15 23:00:00|4482|4477|4470.9|4465.9|4504.7|4503.7|4439.3|4437.3|0
1458169200000|2016-03-16 23:00:00|4471|4466|4439|4434|4505.5|4503.5|4367|4366|0
1458255600000|2016-03-17 23:00:00|4439.1|4434.1|4452.6|4450.6|4475|4474|4417.3|4416.3|0
1458428400000|2016-03-19 23:00:00|4449|4444|4446.5|4441.5|4449.6|4444.6|4443.8|4438.8|0
1458514800000|2016-03-20 23:00:00|4446.6|4441.6|4435.3|4430.3|4483.4|4482.4|4415.4|4414.4|0
1458601200000|2016-03-21 23:00:00|4435.2|4430.2|4427.7|4422.7|4442.6|4440.6|4355.9|4354.9|0
1458687600000|2016-03-22 23:00:00|4427.6|4422.6|4407.2|4402.2|4470.6|4469.6|4395.9|4394.9|0
1458774000000|2016-03-23 23:00:00|4407.1|4402.1|4358.4|4353.4|4410.2|4405.2|4323.2|4322.2|0
1459116000000|2016-03-27 22:00:00|4361.9|4356.9|4348.4|4343.4|4380.4|4375.4|4334.3|4329.3|0
1459202400000|2016-03-28 22:00:00|4348.3|4343.3|4390.3|4385.3|4396.9|4391.9|4331.9|4330.9|0
1459288800000|2016-03-29 22:00:00|4390.2|4385.2|4439.1|4434.1|4467.8|4466.8|4386.2|4382.1|0
1459375200000|2016-03-30 22:00:00|4439|4434|4378.6|4373.6|4440.8|4435.8|4371.5|4367.7|0
1459461600000|2016-03-31 22:00:00|4378.7|4373.7|4327.3|4322.3|4387.6|4382.6|4260.8|4259.8|0
1459720800000|2016-04-03 22:00:00|4324.4|4319.4|4331.8|4326.8|4379.3|4378.3|4278.8|4277.8|0
1459807200000|2016-04-04 22:00:00|4331.3|4326.3|4255.8|4250.8|4331.3|4326.3|4238.8|4236.8|0
1459893600000|2016-04-05 22:00:00|4255.9|4250.9|4298.5|4293.5|4303.9|4299.8|4243.3|4242.3|0
1459980000000|2016-04-06 22:00:00|4298.8|4293.8|4229.5|4224.5|4318.3|4317.3|4213.5|4211.5|0
1460066400000|2016-04-07 22:00:00|4229.2|4224.2|4300|4295|4317|4316|4217.5|4212.5|0
1460325600000|2016-04-10 22:00:00|4296.3|4291.3|4292.2|4287.2|4342|4341|4263|4262|0
1460412000000|2016-04-11 22:00:00|4292|4287|4360.9|4355.9|4363.6|4360.5|4270|4269|0
1460498400000|2016-04-12 22:00:00|4360.8|4355.8|4492.6|4487.6|4496.8|4494.8|4357.2|4352.2|0
1460584800000|2016-04-13 22:00:00|4492.8|4487.8|4510.2|4505.2|4519.8|4517.8|4473.3|4472.3|0
1460671200000|2016-04-14 22:00:00|4510.1|4505.1|4489.8|4484.8|4515.8|4510.8|4482.3|4480.3|0
1460930400000|2016-04-17 22:00:00|4457.7|4452.7|4509.5|4504.5|4518.8|4517.8|4425.8|4424.8|0
1461016800000|2016-04-18 22:00:00|4509.1|4504.1|4574.6|4569.6|4579.6|4578.6|4505.6|4500.6|0
1461103200000|2016-04-19 22:00:00|4574.5|4569.5|4598.6|4593.6|4610.3|4608.3|4537.3|4535.3|0
1461189600000|2016-04-20 22:00:00|4598.5|4593.5|4559.2|4554.2|4634|4629|4547.9|4542.9|0
1461276000000|2016-04-21 22:00:00|4557.8|4552.8|4583.8|4578.8|4588|4586|4546.5|4541.5|0
1461535200000|2016-04-24 22:00:00|4594.2|4589.2|4555.2|4550.2|4594.9|4589.9|4522.5|4521.5|0
1461621600000|2016-04-25 22:00:00|4555.1|4550.1|4537.9|4532.9|4582.4|4581.4|4515|4514|0
1461708000000|2016-04-26 22:00:00|4537.3|4532.3|4580|4575|4580.8|4577.5|4522.9|4520.9|0
1461794400000|2016-04-27 22:00:00|4579.9|4574.9|4513.6|4508.6|4584.9|4579.9|4481.6|4480.6|0
1461880800000|2016-04-28 22:00:00|4513.3|4508.3|4436.2|4431.2|4520.3|4515.3|4414.5|4412.5|0
1462140000000|2016-05-01 22:00:00|4433|4428|4455.4|4450.4|4459.3|4458.3|4421.9|4416.9|0
1462226400000|2016-05-02 22:00:00|4455.2|4450.2|4376.1|4371.1|4456.9|4451.9|4363.8|4362.8|0
1462312800000|2016-05-03 22:00:00|4375.9|4370.9|4320.5|4315.5|4389.9|4388.9|4303.1|4301.1|0
1462399200000|2016-05-04 22:00:00|4320.4|4315.4|4300.5|4295.5|4347.3|4346.3|4292.8|4290.8|0
1462485600000|2016-05-05 22:00:00|4300.6|4295.6|4334.4|4329.4|4335.3|4330.3|4245.5|4244.5|0
1462744800000|2016-05-08 22:00:00|4326.9|4321.9|4312.8|4307.8|4365.3|4364.3|4302.3|4300.3|0
1462831200000|2016-05-09 22:00:00|4312.7|4307.7|4347.5|4342.5|4376.1|4375.1|4293.7|4288.7|0
1462917600000|2016-05-10 22:00:00|4347.7|4342.7|4303.1|4298.1|4352.3|4347.3|4289|4288|0
1463004000000|2016-05-11 22:00:00|4303|4298|4310|4305|4363.8|4362.8|4266.8|4265.8|0
1463090400000|2016-05-12 22:00:00|4309.6|4304.6|4283.8|4278.8|4337.5|4336.5|4252.5|4251.5|0
1463349600000|2016-05-15 22:00:00|4265.1|4260.1|4319.3|4314.3|4326.2|4321.9|4262.3|4257.3|0
1463436000000|2016-05-16 22:00:00|4319.4|4314.4|4277.5|4272.5|4364.7|4363.7|4268.8|4266.8|0
1463522400000|2016-05-17 22:00:00|4277.1|4272.1|4316.8|4311.8|4332.2|4330.2|4266.3|4263.4|0
1463608800000|2016-05-18 22:00:00|4316.9|4311.9|4321.4|4316.4|4321.4|4316.4|4274.2|4273.2|0
1463695200000|2016-05-19 22:00:00|4321.3|4316.3|4344|4339|4354.8|4353.8|4308|4303|0
1463954400000|2016-05-22 22:00:00|4348.1|4343.1|4322.8|4317.8|4359|4358|4299.5|4298.5|0
1464040800000|2016-05-23 22:00:00|4322.9|4317.9|4444.1|4439.1|4447.1|4444|4300.3|4299.3|0
1464127200000|2016-05-24 22:00:00|4444.3|4439.3|4485.2|4480.2|4491|4490|4440.8|4435.8|0
1464213600000|2016-05-25 22:00:00|4485.1|4480.1|4520.6|4515.6|4520.6|4515.6|4469.2|4464.2|0
1464300000000|2016-05-26 22:00:00|4520.4|4515.4|4517.1|4512.1|4526.6|4521.6|4493.7|4492.7|0
1464559200000|2016-05-29 22:00:00|4522.5|4517.5|4531.8|4526.8|4542.4|4537.4|4504.4|4503.4|0
1464645600000|2016-05-30 22:00:00|4531.1|4526.1|4508.4|4503.4|4538.9|4537.9|4490.1|4488.1|0
1464732000000|2016-05-31 22:00:00|4508.1|4503.1|4466.3|4461.3|4519.9|4514.9|4459.1|4457.7|0
1464818400000|2016-06-01 22:00:00|4466.1|4461.1|4490.2|4485.2|4493.9|4488.9|4447.6|4445.7|0
1464904800000|2016-06-02 22:00:00|4490.1|4485.1|4420.8|4415.8|4493.2|4492.2|4396.2|4395.2|0
1465164000000|2016-06-05 22:00:00|4422.6|4417.6|4428.3|4423.3|4436.6|4435.6|4405.1|4403.1|0
1465250400000|2016-06-06 22:00:00|4428.2|4423.2|4466.3|4461.3|4487.8|4486.8|4418.6|4413.6|0
1465336800000|2016-06-07 22:00:00|4466.2|4461.2|4456|4451|4474.5|4473.5|4435.3|4434.3|0
1465423200000|2016-06-08 22:00:00|4455.8|4450.8|4407.9|4402.9|4458.4|4453.4|4394.3|4393.3|0
1465509600000|2016-06-09 22:00:00|4408|4403|4296.3|4291.3|4408.6|4403.7|4281.3|4279.3|0
1465768800000|2016-06-12 22:00:00|4284.5|4279.5|4206.9|4201.9|4284.5|4279.5|4200.2|4198.2|93686
1465855200000|2016-06-13 22:00:00|4207|4202|4150.1|4145.1|4217.4|4213.2|4125.9|4123.9|245073
1465941600000|2016-06-14 22:00:00|4149.9|4144.9|4162.2|4157.2|4204.4|4203.4|4134.4|4129.4|148708
1466028000000|2016-06-15 22:00:00|4162.1|4157.1|4193.8|4188.8|4203.2|4198.2|4101.4|4099.4|76154
1466114400000|2016-06-16 22:00:00|4193.4|4188.4|4227.1|4222.1|4235.8|4233.8|4169.3|4168.3|57958
1466373600000|2016-06-19 22:00:00|4282.3|4277.3|4342|4337|4351.8|4350.8|4275.2|4270.2|75960
1466460000000|2016-06-20 22:00:00|4339.7|4334.7|4388.7|4383.7|4415.4|4413.4|4317.3|4312.3|31548
1466546400000|2016-06-21 22:00:00|4388.9|4383.9|4367.6|4362.6|4418.3|4417.3|4364.4|4359.4|20220
1466632800000|2016-06-22 22:00:00|4371.4|4366.4|4554.9|4541.9|4559.8|4546.8|4371.4|4366.4|6901
1466719200000|2016-06-23 22:00:00|4556.7|4543.7|4041.4|4028.4|4571.9|4559.8|3934|3920|13316
1466978400000|2016-06-26 22:00:00|4019.9|4009.9|4006.7|4001.7|4117.2|4115.2|3956.2|3955.2|20527
1467064800000|2016-06-27 22:00:00|4007|4002|4125.9|4120.9|4131.4|4126.4|4006.6|4001.6|54715
1467151200000|2016-06-28 22:00:00|4124.8|4119.8|4217.2|4212.2|4227.1|4222.1|4100.5|4095.5|49838
1467237600000|2016-06-29 22:00:00|4216.1|4211.1|4265.4|4260.4|4299.4|4297.4|4154.7|4153.7|31419
1467324000000|2016-06-30 22:00:00|4265.5|4260.5|4259.3|4254.3|4289.8|4288.8|4216.7|4215.7|25196
1467583200000|2016-07-03 22:00:00|4269.1|4264.1|4247.5|4242.5|4293.6|4291.6|4232.6|4230.6|40877
1467669600000|2016-07-04 22:00:00|4247.2|4242.2|4158.7|4153.7|4247.2|4242.2|4132.5|4130.5|97429
1467756000000|2016-07-05 22:00:00|4158.5|4153.5|4125.5|4120.5|4158.5|4154|4061.3|4060.3|133140
1467842400000|2016-07-06 22:00:00|4124.9|4119.9|4113.4|4108.4|4169.1|4168.1|4090.1|4088.1|82111
1467928800000|2016-07-07 22:00:00|4113.3|4108.3|4182.1|4177.1|4211.1|4210.1|4096.3|4092|91193
1468188000000|2016-07-10 22:00:00|4180.9|4175.9|4253.4|4248.4|4272.9|4271.9|4180.9|4175.9|134075
1468274400000|2016-07-11 22:00:00|4253.6|4248.6|4334.9|4329.9|4344.2|4343.2|4248.3|4243.3|200681
1468360800000|2016-07-12 22:00:00|4334.6|4329.6|4337.4|4332.4|4359.7|4358.7|4317.4|4315.4|173514
1468447200000|2016-07-13 22:00:00|4337.1|4332.1|4385.4|4380.4|4403.7|4402.7|4330.6|4325.6|104901
1468533600000|2016-07-14 22:00:00|4384.5|4379.5|4332.9|4327.9|4387.7|4383.8|4323.1|4318.1|87480
1468792800000|2016-07-17 22:00:00|4370.4|4365.4|4354.9|4349.9|4408.8|4407.8|4334.3|4333.3|69959
1468879200000|2016-07-18 22:00:00|4354.7|4349.7|4340.6|4335.6|4358.6|4357.3|4304.1|4303.1|71195
1468965600000|2016-07-19 22:00:00|4340.7|4335.7|4382|4377|4393|4392|4327.5|4322.5|66785
1469052000000|2016-07-20 22:00:00|4381.7|4376.7|4366.4|4361.4|4391.5|4390.5|4340.7|4339.7|70613
1469138400000|2016-07-21 22:00:00|4366.2|4361.2|4386.4|4381.4|4400.8|4399.8|4344.4|4343.4|64297
1469397600000|2016-07-24 22:00:00|4384.5|4379.5|4385.9|4380.9|4421.8|4420.8|4367.8|4366.8|63185
1469484000000|2016-07-25 22:00:00|4385.5|4380.5|4412.6|4407.6|4414.8|4409.8|4354.3|4353.3|69072
1469570400000|2016-07-26 22:00:00|4413.1|4408.1|4441.7|4436.7|4471.2|4470.2|4407.5|4402.5|81331
1469656800000|2016-07-27 22:00:00|4441.3|4436.3|4454.9|4449.9|4477.2|4476.2|4418.6|4416.6|75204
1469743200000|2016-07-28 22:00:00|4454.5|4449.5|4449.8|4444.8|4460.9|4455.9|4408.3|4407.3|66838
1470002400000|2016-07-31 22:00:00|4456.2|4451.2|4395.8|4390.8|4491.7|4486.7|4385.5|4383.5|51324
1470088800000|2016-08-01 22:00:00|4396.1|4391.1|4337.7|4332.7|4413.7|4408.7|4315.6|4313.6|85893
1470175200000|2016-08-02 22:00:00|4337.3|4332.3|4339.6|4334.6|4350.4|4349.4|4293.9|4292.9|88985
1470261600000|2016-08-03 22:00:00|4339.5|4334.5|4355.2|4350.2|4361.9|4360.9|4322.9|4321.9|67861
1470348000000|2016-08-04 22:00:00|4354.8|4349.8|4406.5|4401.5|4417.9|4416.9|4351.9|4346.9|71117
1470607200000|2016-08-07 22:00:00|4406.1|4401.1|4418.2|4413.2|4442.2|4441.2|4403.7|4398.7|51625
1470693600000|2016-08-08 22:00:00|4417.8|4412.8|4455.3|4450.3|4469.7|4468.7|4407.7|4404.2|73321
1470780000000|2016-08-09 22:00:00|4455.1|4450.1|4451.9|4446.9|4466.9|4465.9|4439.2|4438.2|53209
1470866400000|2016-08-10 22:00:00|4451.6|4446.6|4499.6|4494.6|4509|4507|4443.3|4438.3|70261
1470952800000|2016-08-11 22:00:00|4499.4|4494.4|4499.9|4494.9|4511.3|4510.3|4489.3|4487.3|63386
1471212000000|2016-08-14 22:00:00|4498.6|4493.6|4490.1|4485.1|4528.8|4527.8|4490.1|4485.1|73625
1471298400000|2016-08-15 22:00:00|4490.3|4485.3|4465|4460|4500.8|4499.8|4456.3|4454.3|241259
1471384800000|2016-08-16 22:00:00|4464.6|4459.6|4449|4444|4481.5|4480.5|4415|4414|191800
1471471200000|2016-08-17 22:00:00|4449.1|4444.1|4430.1|4426.1|4454.8|4449.8|4413.3|4412.3|78066
1471557600000|2016-08-18 22:00:00|4430.3|4426.3|4416.2|4412.2|4444.8|4441.8|4374.1|4373.1|77301
1471816800000|2016-08-21 22:00:00|4415.1|4411.1|4403.9|4399.9|4445.2|4444.2|4376.9|4375.9|77092
1471903200000|2016-08-22 22:00:00|4403.7|4399.7|4418.1|4414.1|4437.3|4436.3|4397.4|4393.4|57204
1471989600000|2016-08-23 22:00:00|4418.2|4414.2|4430.2|4426.2|4455.4|4454.4|4381.5|4380.5|69870
1472076000000|2016-08-24 22:00:00|4430|4426|4402.7|4398.7|4436.1|4433.9|4378.4|4377.4|77630
1472162400000|2016-08-25 22:00:00|4402.4|4398.4|4421.1|4417.1|4458.3|4457.3|4386.9|4385.9|76094
1472421600000|2016-08-28 22:00:00|4416.5|4412.5|4441.7|4437.7|4442.5|4439.3|4389.8|4388.8|54433
1472508000000|2016-08-29 22:00:00|4441.6|4437.6|4461.4|4457.4|4476.4|4475.4|4436.3|4432.3|68740
1472594400000|2016-08-30 22:00:00|4461.5|4457.5|4438.1|4434.1|4488|4487|4422.8|4420.8|72699
1472680800000|2016-08-31 22:00:00|4438.3|4434.3|4449.7|4445.7|4492.8|4491.8|4421.3|4420.3|96857
1472767200000|2016-09-01 22:00:00|4449.8|4445.8|4554.2|4550.2|4555.6|4553.6|4445.3|4444.3|105543
1473026400000|2016-09-04 22:00:00|4551.3|4547.3|4548.7|4544.7|4567.6|4566.6|4541.3|4539.8|51294
1473112800000|2016-09-05 22:00:00|4548.8|4544.8|4540.4|4536.4|4563.3|4561.3|4523.7|4522.7|71962
1473199200000|2016-09-06 22:00:00|4540.6|4536.6|4551.3|4547.3|4562.4|4561.4|4519|4518|73316
1473285600000|2016-09-07 22:00:00|4551.1|4547.1|4541.9|4537.9|4570.4|4569.4|4484.4|4483.4|111794
1473372000000|2016-09-08 22:00:00|4541.5|4537.5|4440.1|4436.1|4547.9|4545.9|4435.1|4431.1|81849
1473631200000|2016-09-11 22:00:00|4444.1|4440.1|4488|4484|4497.9|4493.9|4385.9|4384.9|196493
1473717600000|2016-09-12 22:00:00|4486.9|4482.9|4417.1|4413.1|4486.9|4482.9|4376.1|4374.1|241743
1473804000000|2016-09-13 22:00:00|4417|4413|4360.8|4356.8|4428.8|4424.8|4349.4|4345.4|199184
1473890400000|2016-09-14 22:00:00|4360.4|4356.4|4376|4372|4391.5|4389.5|4335.8|4331.8|108283
1473976800000|2016-09-15 22:00:00|4375.8|4371.8|4349|4345|4382.8|4381.8|4309.3|4308.3|124531
1474236000000|2016-09-18 22:00:00|4349.3|4345.3|4384.8|4380.8|4401.3|4399.5|4344.8|4340.8|65907
1474322400000|2016-09-19 22:00:00|4384.9|4380.9|4386.5|4382.5|4421.3|4420.3|4374.8|4373.2|67430
1474408800000|2016-09-20 22:00:00|4386.4|4382.4|4444.1|4440.1|4452.7|4451.7|4377.4|4373.4|84828
1474495200000|2016-09-21 22:00:00|4444|4440|4512.9|4508.9|4530.6|4529.6|4430.7|4428.7|100157
1474581600000|2016-09-22 22:00:00|4512.7|4508.7|4478.8|4474.8|4512.8|4508.8|4476.3|4473.4|71268
1474840800000|2016-09-25 22:00:00|4475.5|4471.5|4401.7|4397.7|4484.3|4480.3|4397.2|4395.2|100382
1474927200000|2016-09-26 22:00:00|4401.5|4397.5|4412.1|4408.1|4441.2|4440.2|4362.2|4361.2|87401
1475013600000|2016-09-27 22:00:00|4412.2|4408.2|4471.7|4467.7|4475.3|4473.3|4397.3|4393.3|86250
1475100000000|2016-09-28 22:00:00|4471.5|4467.5|4410.4|4406.4|4506.8|4505.8|4380.5|4378.5|97732
1475186400000|2016-09-29 22:00:00|4409.4|4405.4|4442.1|4438.1|4465|4464|4341.2|4340.2|145240
1475445600000|2016-10-02 22:00:00|4450.7|4446.7|4453.2|4449.2|4468.8|4465.5|4432.2|4431.2|54876
1475532000000|2016-10-03 22:00:00|4453.1|4449.1|4468.9|4464.9|4522.6|4521.6|4451.5|4447.5|110629
1475618400000|2016-10-04 22:00:00|4469.2|4465.2|4499|4495|4502.3|4500.3|4439.6|4438.6|75597
1475704800000|2016-10-05 22:00:00|4498.8|4494.8|4503|4499|4513.3|4512.3|4470.3|4469.3|70203
1475791200000|2016-10-06 22:00:00|4502.8|4498.8|4459.4|4455.4|4504.8|4500.8|4432.5|4430.5|105776
1476050400000|2016-10-09 22:00:00|4471.9|4467.9|4510|4506|4510|4506.2|4428.2|4427.2|83838
1476136800000|2016-10-10 22:00:00|4509.9|4505.9|4470.3|4466.3|4521.1|4520.1|4453|4451|83789
1476223200000|2016-10-11 22:00:00|4470.1|4466.1|4457|4453|4491.6|4487.6|4440.8|4439.8|70782
1476309600000|2016-10-12 22:00:00|4456.9|4452.9|4422|4418|4462.9|4458.9|4370.7|4369.7|130277
1476396000000|2016-10-13 22:00:00|4422.2|4418.2|4478.1|4474.1|4499.2|4498.2|4414.4|4410.4|114846
1476655200000|2016-10-16 22:00:00|4480.5|4476.5|4458.4|4454.4|4485|4481|4440.3|4439.3|102816
1476741600000|2016-10-17 22:00:00|4458.8|4454.8|4511.7|4507.7|4520.3|4518.3|4455.6|4451.6|234620
1476828000000|2016-10-18 22:00:00|4511.6|4507.6|4518.9|4514.9|4534.3|4530.3|4495.3|4494.3|219660
1476914400000|2016-10-19 22:00:00|4518.6|4514.6|4551.7|4547.7|4553.7|4552.3|4500.7|4499.7|99343
1477000800000|2016-10-20 22:00:00|4551.4|4547.4|4548.3|4544.3|4555.8|4554.8|4517.4|4516.4|73364
1477260000000|2016-10-23 22:00:00|4544.5|4540.5|4563.1|4559.1|4581.9|4580.9|4535|4531|65775
1477346400000|2016-10-24 22:00:00|4562.7|4558.7|4539.8|4535.8|4572.8|4571.3|4527.8|4526.8|62140
1477432800000|2016-10-25 22:00:00|4539.1|4535.1|4528.1|4524.1|4541.4|4540.4|4496.4|4495.4|86287
1477519200000|2016-10-26 22:00:00|4527.9|4523.9|4529.2|4525.2|4558.9|4557.9|4501.9|4500.9|86281
1477605600000|2016-10-27 22:00:00|4528.9|4524.9|4516.2|4512.2|4555.5|4554.5|4503.6|4502.6|110669
1477778400000|2016-10-29 22:00:00|4502.9|4498.9|4511.1|4507.1|4516.2|4512.2|4500.3|4496.3|0
1477868400000|2016-10-30 23:00:00|4511.2|4507.2|4513.9|4509.9|4541.3|4537.3|4500.3|4499.3|66569
1477954800000|2016-10-31 23:00:00|4514.9|4510.9|4455.1|4451.1|4541.3|4539.3|4438.8|4436.8|108859
1478041200000|2016-11-01 23:00:00|4455.2|4451.2|4414.8|4410.8|4458.1|4454.1|4398.8|4396.8|98679
1478127600000|2016-11-02 23:00:00|4414.9|4410.9|4413.4|4409.4|4457.8|4456.8|4398|4394.5|100521
1478214000000|2016-11-03 23:00:00|4413.3|4409.3|4356.2|4354.2|4420.8|4416.8|4349|4347|111010
1478473200000|2016-11-06 23:00:00|4412.8|4408.8|4464.3|4460.3|4472|4468|4392.6|4388.6|90305
1478559600000|2016-11-07 23:00:00|4463.8|4459.8|4504.3|4496.3|4510.5|4502.5|4446.5|4442.5|80396
1478646000000|2016-11-08 23:00:00|4505.3|4497.3|4556.9|4552.9|4569.2|4567.2|4270.2|4262.2|241220
1478732400000|2016-11-09 23:00:00|4556.4|4552.4|4548.2|4544.2|4608.2|4607.2|4503.5|4502.5|171854
1478818800000|2016-11-10 23:00:00|4548.4|4544.4|4500.5|4496.5|4566.5|4562.5|4472.8|4471.8|101866
1479078000000|2016-11-13 23:00:00|4510|4506|4524.2|4520.2|4562|4561|4491.8|4490.8|170010
1479164400000|2016-11-14 23:00:00|4524.3|4520.3|4553.2|4549.2|4559|4555|4504.3|4503.3|199218
1479250800000|2016-11-15 23:00:00|4553.1|4549.1|4494.4|4490.4|4569.4|4565.4|4480|4479|241386
1479337200000|2016-11-16 23:00:00|4494.6|4490.6|4547.1|4543.1|4548.1|4544.1|4483|4482|94953
1479423600000|2016-11-17 23:00:00|4546.6|4542.6|4505.4|4501.4|4552.5|4551.5|4496.8|4495.8|102617
1479682800000|2016-11-20 23:00:00|4504.3|4500.3|4542.6|4538.6|4552|4549.3|4478.8|4477.8|92221
1479769200000|2016-11-21 23:00:00|4542.4|4538.4|4567.1|4563.1|4573.8|4571.8|4541.2|4537.2|98178
1479855600000|2016-11-22 23:00:00|4567|4563|4538.1|4534.1|4569.3|4565.3|4508.8|4507.8|91275
1479942000000|2016-11-23 23:00:00|4538.2|4534.2|4548.6|4544.6|4553.5|4552.5|4519.8|4518.8|47726
1480028400000|2016-11-24 23:00:00|4548.7|4544.7|4561.9|4557.9|4567.1|4565.1|4523.1|4522.1|58369
1480287600000|2016-11-27 23:00:00|4550.1|4546.1|4500.8|4496.8|4558.9|4556.9|4498.9|4495|92044
1480374000000|2016-11-28 23:00:00|4500.9|4496.9|4552.6|4548.6|4565.7|4563.7|4494.4|4492.6|98388
1480460400000|2016-11-29 23:00:00|4552.4|4548.4|4573.9|4569.9|4598.6|4597.6|4546.2|4542.2|101575
1480546800000|2016-11-30 23:00:00|4574.2|4570.2|4546.1|4542.1|4586.4|4583.1|4540.6|4537.8|103552
1480633200000|2016-12-01 23:00:00|4545.7|4541.7|4525.8|4521.8|4547|4546|4490|4489|115297
1480892400000|2016-12-04 23:00:00|4527.7|4523.7|4585.4|4581.4|4609|4608|4457.6|4453.6|146836
1480978800000|2016-12-05 23:00:00|4585.2|4581.2|4659.4|4655.4|4669.3|4667.3|4559|4558|111530
1481065200000|2016-12-06 23:00:00|4659.3|4655.3|4717.2|4713.2|4740.3|4738.3|4652.5|4648.5|113690
1481151600000|2016-12-07 23:00:00|4717.1|4713.1|4744.7|4740.7|4755.3|4754.3|4685.3|4684.3|149380
1481238000000|2016-12-08 23:00:00|4744.2|4740.2|4791.5|4787.5|4792.8|4788.8|4737|4734.7|89092
1481497200000|2016-12-11 23:00:00|4793.2|4789.2|4753.7|4749.7|4851|4847|4747.3|4745.3|130183
1481583600000|2016-12-12 23:00:00|4753.6|4749.6|4803.4|4799.4|4814.3|4812.3|4746.4|4742.4|213842
1481670000000|2016-12-13 23:00:00|4803.3|4799.3|4771.8|4767.8|4809|4807|4761.7|4759.7|218354
1481756400000|2016-12-14 23:00:00|4771.7|4767.7|4823.9|4819.9|4833.6|4831.6|4761.1|4757.1|119561
1481842800000|2016-12-15 23:00:00|4823.8|4819.8|4829.8|4825.8|4857.7|4856.7|4805.2|4804.2|117757
1482102000000|2016-12-18 23:00:00|4824.7|4820.7|4825.4|4821.4|4839.2|4837.2|4813.5|4812.5|65078
1482188400000|2016-12-19 23:00:00|4825.1|4821.1|4840.3|4836.3|4853|4852|4816.5|4815.5|65952
1482274800000|2016-12-20 23:00:00|4840.4|4836.4|4834.6|4830.6|4851.8|4850.8|4821.8|4820.8|58957
1482361200000|2016-12-21 23:00:00|4834.7|4830.7|4833.1|4829.1|4842.8|4841.8|4819|4818|53805
1482447600000|2016-12-22 23:00:00|4832.9|4828.9|4840.7|4836.7|4846|4845|4825.5|4824.5|30615
1482793200000|2016-12-26 23:00:00|4841.3|4837.3|4841.6|4837.6|4854|4853|4834.5|4830.8|26207
1482879600000|2016-12-27 23:00:00|4841.9|4837.9|4831.4|4827.4|4854.8|4852.8|4824.5|4822.5|44208
1482966000000|2016-12-28 23:00:00|4831.7|4827.7|4836.4|4832.4|4846.3|4845.3|4821.8|4820|43626
1483052400000|2016-12-29 23:00:00|4836.5|4832.5|4844.4|4840.4|4864.8|4863.8|4823.3|4822.3|58372
1483311600000|2017-01-01 23:00:00|4842.3|4840.3|4879|4875|4896.3|4895.3|4841.8|4839.8|25240
1483398000000|2017-01-02 23:00:00|4881.1|4877.1|4907.7|4903.7|4930.3|4929.3|4876.7|4872.7|89720
1483484400000|2017-01-03 23:00:00|4907.9|4903.9|4906.7|4902.7|4919.3|4917.3|4880.1|4879.1|69124
1483570800000|2017-01-04 23:00:00|4906.6|4902.6|4904.2|4900.2|4909.9|4905.9|4874.8|4873.8|68795
1483657200000|2017-01-05 23:00:00|4903.8|4899.8|4915.3|4911.3|4922|4918|4875|4874|76919
1483916400000|2017-01-08 23:00:00|4921.3|4917.3|4883.3|4879.3|4930.8|4926.8|4868.2|4867.2|76759
1484002800000|2017-01-09 23:00:00|4883.4|4879.4|4885.7|4881.7|4908.7|4907.7|4868.5|4867.5|62964
1484089200000|2017-01-10 23:00:00|4885.6|4881.6|4900.8|4896.8|4918|4917|4856|4855|98784
1484175600000|2017-01-11 23:00:00|4900.6|4896.6|4888.8|4884.8|4900.6|4896.6|4857.5|4856.5|82550
1484262000000|2017-01-12 23:00:00|4888.6|4884.6|4915.1|4911.1|4925.1|4924.1|4882.3|4878.5|83166
1484521200000|2017-01-15 23:00:00|4908.1|4904.1|4882.1|4878.1|4916.6|4912.6|4879.9|4877.9|91381
1484607600000|2017-01-16 23:00:00|4882|4878|4869.1|4865.1|4890.8|4889.8|4842.3|4841.3|220802
1484694000000|2017-01-17 23:00:00|4868.9|4864.9|4855.9|4851.9|4889.5|4885.5|4826.4|4825.4|235178
1484780400000|2017-01-18 23:00:00|4856|4852|4840.3|4836.3|4868.7|4867.7|4824.2|4822.2|123347
1484866800000|2017-01-19 23:00:00|4840.2|4836.2|4854.2|4850.2|4869.6|4868.6|4818.9|4817.9|97752
1485126000000|2017-01-22 23:00:00|4851.3|4847.3|4836.7|4832.7|4851.3|4847.3|4798.6|4797.6|89600
1485212400000|2017-01-23 23:00:00|4836.5|4832.5|4851.8|4847.8|4857.2|4855.2|4817.2|4816.2|70152
1485298800000|2017-01-24 23:00:00|4851.7|4847.7|4881|4877|4889.8|4888.8|4842.8|4838.8|93293
1485385200000|2017-01-25 23:00:00|4880.9|4876.9|4864.2|4860.2|4905.1|4901.1|4854.8|4853.8|101440
1485471600000|2017-01-26 23:00:00|4864.1|4860.1|4842.4|4838.4|4872.8|4870.8|4829.3|4828.3|75302
1485730800000|2017-01-29 23:00:00|4826.2|4822.2|4801.9|4797.9|4834.1|4831.6|4772.8|4771.8|83314
1485817200000|2017-01-30 23:00:00|4801.6|4797.6|4775.9|4771.9|4814.1|4813.1|4748.6|4746.6|126539
1485903600000|2017-01-31 23:00:00|4775.8|4771.8|4800.8|4796.8|4825.8|4824.8|4764.5|4760.5|91673
1485990000000|2017-02-01 23:00:00|4800.9|4796.9|4804.2|4800.2|4813.7|4812.7|4773.8|4772.8|81276
1486076400000|2017-02-02 23:00:00|4804.1|4800.1|4829.7|4825.7|4848.8|4847.8|4788.2|4784.2|74159
1486335600000|2017-02-05 23:00:00|4830.1|4826.1|4776.9|4772.9|4843.8|4842.8|4766.6|4764.6|108579
1486422000000|2017-02-06 23:00:00|4776.8|4772.8|4758.4|4754.4|4789.1|4788.1|4747.6|4745.6|80856
1486508400000|2017-02-07 23:00:00|4758.5|4754.5|4778.7|4774.7|4791.6|4790.6|4734.4|4733.4|94477
1486594800000|2017-02-08 23:00:00|4778.6|4774.6|4833.5|4829.5|4834|4832|4768.9|4766.4|93059
1486681200000|2017-02-09 23:00:00|4833.6|4829.6|4840.3|4836.3|4858.7|4854.7|4815.5|4814.5|81501
1486940400000|2017-02-12 23:00:00|4842.2|4838.2|4895|4891|4908.3|4907.3|4835.8|4832.8|146798
1487026800000|2017-02-13 23:00:00|4894.9|4890.9|4914.2|4910.2|4920.1|4916.1|4878.3|4875.3|252082
1487113200000|2017-02-14 23:00:00|4914.1|4910.1|4941.6|4937.6|4945.8|4941.8|4903|4902|205660
1487199600000|2017-02-15 23:00:00|4941.4|4937.4|4906.4|4902.4|4942.9|4938.9|4889.7|4888.7|96426
1487286000000|2017-02-16 23:00:00|4905.9|4901.9|4879.4|4875.4|4908.2|4904.2|4843.3|4842.3|116965
1487545200000|2017-02-19 23:00:00|4865.8|4861.8|4867.9|4863.9|4906.5|4904.5|4856.2|4855.2|55281
1487631600000|2017-02-20 23:00:00|4868|4864|4898.1|4894.1|4902.1|4900.6|4849.7|4848.7|74595
1487718000000|2017-02-21 23:00:00|4898|4894|4912.2|4908.2|4923.6|4922.6|4866.3|4865.3|88306
1487804400000|2017-02-22 23:00:00|4912.1|4908.1|4900|4896|4917.7|4916.7|4880.5|4879.5|69134
1487890800000|2017-02-23 23:00:00|4899.4|4895.4|4858.6|4854.6|4899.4|4895.4|4806.6|4805.6|154411
1488150000000|2017-02-26 23:00:00|4869.2|4865.2|4858.9|4854.9|4883.1|4879.1|4833.7|4832.7|65122
1488236400000|2017-02-27 23:00:00|4859|4855|4867.6|4863.6|4871.3|4867.3|4836.3|4835.3|69355
1488322800000|2017-02-28 23:00:00|4867.4|4863.4|4969.5|4965.5|4999.6|4995.6|4860.3|4856.3|127818
1488409200000|2017-03-01 23:00:00|4969.4|4965.4|4964.3|4960.3|4990.1|4986.1|4954.9|4952.5|69458
1488495600000|2017-03-02 23:00:00|4963.8|4959.8|4999.1|4995.1|5012.7|5010.7|4945.9|4941.9|84730
1488754800000|2017-03-05 23:00:00|4988|4984|4976.7|4972.7|4996.9|4993.7|4961|4960|71401
1488841200000|2017-03-06 23:00:00|4977|4973|4953.6|4949.6|4994.4|4990.4|4941|4940|93306
1488927600000|2017-03-07 23:00:00|4953.5|4949.5|4953.2|4949.2|4976.8|4975.8|4931.8|4930.8|116062
1489014000000|2017-03-08 23:00:00|4953.3|4949.3|4993.2|4989.2|4997.4|4993.4|4939.5|4938.5|113635
1489100400000|2017-03-09 23:00:00|4993|4989|4995.2|4991.2|5022.5|5021.5|4982.8|4980.8|98685
1489273200000|2017-03-11 23:00:00|4996.9|4992.9|4992.1|4988.1|4999.5|4995.5|4990.1|4986.1|0
1489359600000|2017-03-12 23:00:00|4992|4988|5014.2|5010.2|5014.8|5012.8|4984.8|4980.8|173512
1489446000000|2017-03-13 23:00:00|5013.8|5009.8|4980|4976|5015.6|5012.8|4958.1|4957.1|220945
1489532400000|2017-03-14 23:00:00|4979.9|4975.9|5007.2|5003.2|5008.3|5006.3|4966.6|4965.6|222400
1489618800000|2017-03-15 23:00:00|5007.3|5003.3|5016.7|5012.7|5037.1|5035.1|5004.5|5001.7|117879
1489705200000|2017-03-16 23:00:00|5016.6|5012.6|5024.2|5022.2|5039.5|5038.5|5000.5|4999.5|90101
1489878000000|2017-03-18 23:00:00|5021.2|5017.2|5017.7|5013.7|5023.1|5019.1|5016.4|5012.4|0
1489964400000|2017-03-19 23:00:00|5017.8|5013.8|5013|5009|5030.5|5029.5|5003.3|5002.3|56907
1490050800000|2017-03-20 23:00:00|5012.8|5008.8|4982.4|4978.4|5056.7|5055.7|4977.7|4973.7|101564
1490137200000|2017-03-21 23:00:00|4982.3|4978.3|5010.9|5006.9|5013.3|5009.3|4953.2|4952.2|91341
1490223600000|2017-03-22 23:00:00|5011.1|5007.1|5022.5|5018.5|5034.6|5033.6|4980.8|4979.8|84708
1490310000000|2017-03-23 23:00:00|5022.7|5018.7|5021.8|5019.8|5044.4|5040.4|5004.6|5003.3|72749
1490565600000|2017-03-26 22:00:00|5007.7|5003.7|5030.7|5026.7|5032.9|5028.9|4970.3|4969.3|80093
1490652000000|2017-03-27 22:00:00|5031.1|5027.1|5062|5058|5067|5065|5008.7|5007.7|74148
1490738400000|2017-03-28 22:00:00|5062.1|5058.1|5072.4|5068.4|5075.7|5074|5044.3|5043.3|76909
1490824800000|2017-03-29 22:00:00|5072.5|5068.5|5099.1|5095.1|5101.1|5097.1|5063.5|5062.5|56892
1490911200000|2017-03-30 22:00:00|5099.2|5095.2|5119.5|5115.5|5131.6|5129.6|5067.8|5066.8|79182
1491170400000|2017-04-02 22:00:00|5126.3|5122.3|5099.4|5095.4|5138.6|5136.6|5066.1|5064.1|105350
1491256800000|2017-04-03 22:00:00|5099.3|5095.3|5115.9|5111.9|5117.1|5113.1|5076.3|5075.3|77435
1491343200000|2017-04-04 22:00:00|5115.8|5111.8|5070.1|5066.1|5125|5124|5056.8|5052.8|85834
1491429600000|2017-04-05 22:00:00|5070|5066|5124.1|5120.1|5127.5|5126.5|5052|5049|97629
1491516000000|2017-04-06 22:00:00|5124|5120|5140.2|5136.2|5147.9|5145.9|5083.8|5079.8|82696
1491775200000|2017-04-09 22:00:00|5137.4|5133.4|5111.6|5107.6|5154|5150|5097.6|5095.6|82759
1491861600000|2017-04-10 22:00:00|5111.5|5107.5|5120.5|5116.5|5121.1|5119.7|5067.2|5066.2|107215
1491948000000|2017-04-11 22:00:00|5120.4|5116.4|5090.5|5086.5|5144.2|5143.2|5089.9|5085.9|97507
1492034400000|2017-04-12 22:00:00|5090.3|5086.3|5068.6|5064.6|5106.6|5102.6|5050.7|5048.7|109535
1492380000000|2017-04-16 22:00:00|5063.5|5059.5|5098.3|5094.3|5107.6|5103.6|5052.8|5048.8|0
1492466400000|2017-04-17 22:00:00|5098.2|5094.2|4984.9|4980.9|5102.5|5098.5|4965.8|4963.8|263010
1492552800000|2017-04-18 22:00:00|4984.7|4980.7|4979.5|4975.5|5012|5011|4979.1|4975.1|339829
1492639200000|2017-04-19 22:00:00|4979.8|4975.8|5082.4|5078.4|5099|5097|4979.7|4975.7|165492
1492725600000|2017-04-20 22:00:00|5082.7|5078.7|5083.7|5079.7|5100.4|5096.4|5028.5|5027.5|157750
1492984800000|2017-04-23 22:00:00|5220.2|5216.2|5281.4|5277.4|5363.3|5361.3|5160.5|5156.5|211897
1493071200000|2017-04-24 22:00:00|5281.5|5277.5|5280.5|5276.5|5309.5|5305.5|5259.5|5258.5|97117
1493157600000|2017-04-25 22:00:00|5280.1|5276.1|5264.7|5260.7|5296.8|5295.8|5264.2|5260.2|77314
1493244000000|2017-04-26 22:00:00|5264.6|5260.6|5276|5272|5281.7|5279.1|5262.3|5260.1|78991
1493330400000|2017-04-27 22:00:00|5275.5|5271.5|5255.4|5251.4|5289.3|5288.3|5252.1|5248.1|70271
1493589600000|2017-04-30 22:00:00|5254.7|5250.7|5273.4|5269.4|5285|5281|5245.6|5241.6|0
1493676000000|2017-05-01 22:00:00|5273.2|5269.2|5310.8|5306.8|5315.2|5313.2|5263.1|5259.1|75103
1493762400000|2017-05-02 22:00:00|5310.5|5306.5|5303.2|5299.2|5312.4|5308.4|5282.8|5281.8|67087
1493848800000|2017-05-03 22:00:00|5302.9|5298.9|5371.6|5367.6|5376.1|5372.1|5300.9|5296.9|110738
1493935200000|2017-05-04 22:00:00|5371.4|5367.4|5469.8|5465.8|5471.1|5467.1|5340|5339|109367
1494194400000|2017-05-07 22:00:00|5480.1|5476.1|5390.9|5386.9|5500.9|5496.9|5373.3|5372.3|104382
1494280800000|2017-05-08 22:00:00|5390.8|5386.8|5395.1|5391.1|5415.8|5413.8|5384|5380|87056
1494367200000|2017-05-09 22:00:00|5394.6|5390.6|5404|5400|5409.7|5405.7|5378.4|5376.3|75903
1494453600000|2017-05-10 22:00:00|5404.1|5400.1|5395|5391|5411.2|5410.2|5356.3|5355.3|95241
1494540000000|2017-05-11 22:00:00|5394.9|5390.9|5413.8|5409.8|5419.4|5415.4|5376.3|5375|70301
1494799200000|2017-05-14 22:00:00|5413.7|5409.7|5405.9|5401.9|5423.9|5421.2|5383.3|5382.3|145818
1494885600000|2017-05-15 22:00:00|5405.7|5401.7|5407.2|5403.2|5417.6|5416.6|5385.3|5384.3|312210
1494972000000|2017-05-16 22:00:00|5406.7|5402.7|5278.5|5274.5|5406.7|5402.7|5274.5|5271.8|307308
1495058400000|2017-05-17 22:00:00|5277.9|5273.9|5305.5|5301.5|5323.8|5322.8|5238.9|5237.9|141651
1495144800000|2017-05-18 22:00:00|5305.6|5301.6|5334.2|5330.2|5336.3|5335.3|5292.2|5291.2|95574
1495404000000|2017-05-21 22:00:00|5332.7|5328.7|5336.3|5332.3|5343.2|5341.2|5316.4|5315.4|51156
1495490400000|2017-05-22 22:00:00|5336.2|5332.2|5351.6|5347.6|5371|5370|5312.8|5310.8|79544
1495576800000|2017-05-23 22:00:00|5351.4|5347.4|5349.2|5345.2|5353.3|5352.3|5325.8|5324.8|55471
1495663200000|2017-05-24 22:00:00|5349|5345|5337.7|5333.7|5376.5|5374.5|5321.3|5320|74784
1495749600000|2017-05-25 22:00:00|5337.5|5333.5|5340.4|5336.4|5340.4|5337.1|5282.6|5281.6|65599
1496008800000|2017-05-28 22:00:00|5338.9|5334.9|5319.9|5315.9|5345.6|5342|5314.9|5312.9|26720
1496095200000|2017-05-29 22:00:00|5320|5316|5296.4|5292.4|5320.8|5316.8|5271.2|5270.2|72388
1496181600000|2017-05-30 22:00:00|5296|5292|5292.8|5288.8|5336.3|5335.3|5280.3|5278.3|99482
1496268000000|2017-05-31 22:00:00|5292.6|5288.6|5342.2|5338.2|5346.1|5342.1|5286.6|5282.6|71682
1496354400000|2017-06-01 22:00:00|5342.4|5338.4|5349.2|5345.2|5373.9|5372.9|5327.4|5326.4|90264
1496613600000|2017-06-04 22:00:00|5348.8|5344.8|5311.1|5307.1|5348.8|5344.8|5301|5300|49402
1496700000000|2017-06-05 22:00:00|5310.8|5306.8|5270.4|5266.4|5310.8|5306.8|5257.4|5255.4|86440
1496786400000|2017-06-06 22:00:00|5270.2|5266.2|5278|5274|5322.1|5321.1|5252.8|5250.8|106072
1496872800000|2017-06-07 22:00:00|5277.9|5273.9|5271.2|5267.2|5292.2|5291.2|5251.2|5250.2|95807
1496959200000|2017-06-08 22:00:00|5254.7|5250.7|5283.9|5279.9|5324.2|5323.2|5254.2|5250.2|150187
1497218400000|2017-06-11 22:00:00|5298.8|5294.8|5238.6|5234.6|5311.6|5307.6|5225.7|5223.7|217623
1497304800000|2017-06-12 22:00:00|5238.4|5234.4|5287.5|5283.5|5289.3|5286.7|5234.8|5230.8|259550
1497391200000|2017-06-13 22:00:00|5287.4|5283.4|5255.4|5251.4|5316.3|5315.3|5235.3|5233.3|214642
1497477600000|2017-06-14 22:00:00|5255.2|5251.2|5225.3|5221.3|5255.2|5251.2|5175|5174|128585
1497564000000|2017-06-15 22:00:00|5225.2|5221.2|5280.3|5276.3|5280.3|5276.3|5220.9|5216.9|101215
1497823200000|2017-06-18 22:00:00|5279.7|5275.7|5320|5316|5331.8|5330.8|5270.4|5266.4|77462
1497909600000|2017-06-19 22:00:00|5320.1|5316.1|5284.8|5280.8|5340.3|5339.3|5272.8|5270.8|72512
1497996000000|2017-06-20 22:00:00|5284.5|5280.5|5263.2|5259.2|5287.9|5286.9|5221.6|5220.6|95690
1498082400000|2017-06-21 22:00:00|5262.9|5258.9|5270.4|5266.4|5287.7|5286.7|5233.2|5232.2|70173
1498168800000|2017-06-22 22:00:00|5270.2|5266.2|5262.5|5258.5|5287.2|5286.2|5246.8|5245.8|63408
1498428000000|2017-06-25 22:00:00|5263.4|5259.4|5298.3|5294.3|5324.2|5323.2|5257.4|5253.4|75806
1498514400000|2017-06-26 22:00:00|5298.2|5294.2|5233.5|5229.5|5301.6|5297.6|5228.5|5226.5|93716
1498600800000|2017-06-27 22:00:00|5233.2|5229.2|5271.2|5267.2|5275.9|5274.9|5203.8|5202.8|110894
1498687200000|2017-06-28 22:00:00|5271|5267|5155|5151|5282.4|5280.4|5122.2|5120.2|144273
1498773600000|2017-06-29 22:00:00|5154.7|5150.7|5155.1|5151.1|5194.2|5193.2|5112.2|5110.2|111609
1499032800000|2017-07-02 22:00:00|5160|5156|5179.4|5175.4|5201.5|5200.5|5147.7|5146.7|71434
1499119200000|2017-07-03 22:00:00|5179.5|5175.5|5180.9|5176.9|5198.8|5197.8|5164.7|5161.9|44979
1499205600000|2017-07-04 22:00:00|5180.7|5176.7|5190.8|5186.8|5194.1|5192.6|5159.4|5158.4|70622
1499292000000|2017-07-05 22:00:00|5190.6|5186.6|5146|5142|5194.2|5190.2|5111.9|5110.9|97479
1499378400000|2017-07-06 22:00:00|5146.3|5142.3|5157.7|5153.7|5162.3|5160.3|5126.5|5125.5|60562
1499637600000|2017-07-09 22:00:00|5158.6|5154.6|5170.6|5166.6|5180.3|5179.3|5148|5147|54261
1499724000000|2017-07-10 22:00:00|5170.5|5166.5|5166.3|5162.3|5187.8|5186.8|5135.5|5134.5|58539
1499810400000|2017-07-11 22:00:00|5166.2|5162.2|5226.1|5222.1|5241|5240|5156|5154|99698
1499896800000|2017-07-12 22:00:00|5226.3|5222.3|5248.8|5244.8|5261.4|5260.4|5222|5221|57915
1499983200000|2017-07-13 22:00:00|5248.7|5244.7|5244.7|5240.7|5250.6|5248.6|5215.4|5214.4|63276
1500242400000|2017-07-16 22:00:00|5246.1|5242.1|5237.8|5233.8|5251.4|5249.4|5213.8|5212.8|115099
1500328800000|2017-07-17 22:00:00|5237.7|5233.7|5195|5191|5237.7|5234.8|5164.6|5163.6|290162
1500415200000|2017-07-18 22:00:00|5194.9|5190.9|5227.2|5223.2|5233.1|5229.9|5174.3|5173.3|186028
1500501600000|2017-07-19 22:00:00|5227.1|5223.1|5202.1|5198.1|5252.5|5251.5|5176.8|5175.8|159837
1500588000000|2017-07-20 22:00:00|5202|5198|5143.5|5139.5|5209.5|5208.5|5094.2|5093.2|126897
1500847200000|2017-07-23 22:00:00|5141.5|5137.5|5140.4|5136.4|5146.6|5144.6|5094.1|5093.1|77749
1500933600000|2017-07-24 22:00:00|5140.3|5136.3|5169.3|5165.3|5195|5194|5129.8|5127.8|89497
1501020000000|2017-07-25 22:00:00|5169.2|5165.2|5179.1|5175.1|5210|5209|5155.5|5153.5|83748
1501106400000|2017-07-26 22:00:00|5179.2|5175.2|5170.4|5166.4|5219|5218|5150.7|5148.7|81203
1501192800000|2017-07-27 22:00:00|5170.3|5166.3|5134.2|5130.2|5170.3|5166.3|5104.2|5103.2|102704
1501452000000|2017-07-30 22:00:00|5129.1|5125.1|5086.7|5082.7|5149.2|5148.2|5081.5|5079.5|81080
1501538400000|2017-07-31 22:00:00|5086.5|5082.5|5134.9|5130.9|5150.8|5149.8|5082.4|5078.4|74227
1501624800000|2017-08-01 22:00:00|5135|5131|5117|5113|5139.8|5137.8|5094.7|5093.7|62562
1501711200000|2017-08-02 22:00:00|5116.9|5112.9|5131|5127|5144.4|5143.4|5084.2|5083.2|70001
1501797600000|2017-08-03 22:00:00|5131.1|5127.1|5203|5199|5218.3|5217.3|5117.4|5116.4|87471
1502056800000|2017-08-06 22:00:00|5204|5200|5207.3|5203.3|5222.6|5221.6|5195.6|5194.6|45239
1502143200000|2017-08-07 22:00:00|5207.2|5203.2|5191.3|5187.3|5233.6|5232.6|5186.6|5184.6|54933
1502229600000|2017-08-08 22:00:00|5190.8|5186.8|5160.1|5156.1|5190.8|5186.8|5121.6|5120.6|112227
1502316000000|2017-08-09 22:00:00|5160.2|5156.2|5083.8|5079.8|5160.6|5156.6|5082.2|5078.2|86462
1502402400000|2017-08-10 22:00:00|5084|5080|5061.6|5057.6|5095.6|5093.6|5046.6|5045.6|104765
1502661600000|2017-08-13 22:00:00|5070.5|5066.5|5127.9|5123.9|5137.6|5136.6|5065.6|5061.6|150538
1502748000000|2017-08-14 22:00:00|5127.6|5123.6|5149.2|5145.2|5160.6|5159.6|5121.5|5117.5|234055
1502834400000|2017-08-15 22:00:00|5149.1|5145.1|5161.2|5157.2|5201.3|5200.3|5140.7|5136.7|227693
1502920800000|2017-08-16 22:00:00|5161.3|5157.3|5107.6|5103.6|5182.1|5181.1|5096.7|5092.7|160774
1503007200000|2017-08-17 22:00:00|5107.3|5103.3|5108.5|5104.5|5129.9|5127.9|5076.2|5075.2|98653
1503266400000|2017-08-20 22:00:00|5121.7|5117.7|5090.9|5086.9|5126.7|5122.7|5066.2|5065.2|69477
1503352800000|2017-08-21 22:00:00|5090.5|5086.5|5144.8|5140.8|5148.6|5144.6|5087.3|5083.3|61230
1503439200000|2017-08-22 22:00:00|5144.5|5140.5|5117|5113|5150.3|5149.3|5105.2|5104.2|69174
1503525600000|2017-08-23 22:00:00|5117.1|5113.1|5122.4|5118.4|5137.5|5136.5|5105.6|5101.6|51317
1503612000000|2017-08-24 22:00:00|5122.3|5118.3|5102.3|5098.3|5142.2|5141.2|5098.2|5096.9|63732
1503871200000|2017-08-27 22:00:00|5090.6|5086.6|5066.9|5062.9|5108.2|5106.4|5065.2|5062.9|52526
1503957600000|2017-08-28 22:00:00|5064.5|5060.5|5056.4|5052.4|5064.5|5060.5|4993.8|4992.8|111893
1504044000000|2017-08-29 22:00:00|5056.3|5052.3|5071.6|5067.6|5076.7|5074.7|5046.2|5045.2|57676
1504130400000|2017-08-30 22:00:00|5071.5|5067.5|5092|5088|5105.5|5104.5|5069.2|5066|79156
1504216800000|2017-08-31 22:00:00|5091.9|5087.9|5128|5124|5139.6|5138.6|5090.9|5086.9|129193
1504476000000|2017-09-03 22:00:00|5095.4|5091.4|5113|5109|5117|5115|5083.6|5081.6|32360
1504562400000|2017-09-04 22:00:00|5112.5|5108.5|5068.5|5064.5|5127.1|5126.1|5049.6|5047.6|80693
1504648800000|2017-09-05 22:00:00|5068.6|5064.6|5123.6|5119.6|5135.2|5133.2|5049.6|5048.6|92382
1504735200000|2017-09-06 22:00:00|5123.5|5119.5|5121.9|5117.9|5149.7|5148.7|5103.7|5101.9|98762
1504821600000|2017-09-07 22:00:00|5122.1|5118.1|5115.7|5111.7|5125.6|5121.6|5086.9|5085.9|70016
1505080800000|2017-09-10 22:00:00|5137|5133|5191.3|5187.3|5193.3|5189.3|5126.9|5122.9|183356
1505167200000|2017-09-11 22:00:00|5191.4|5187.4|5214.3|5210.3|5220.2|5219.2|5183.2|5179.2|218113
1505253600000|2017-09-12 22:00:00|5214.5|5210.5|5216.9|5212.9|5227.4|5226.4|5198.7|5196.7|155059
1505340000000|2017-09-13 22:00:00|5216.6|5212.6|5234.6|5230.6|5236.7|5233.1|5201.7|5200.7|88838
1505426400000|2017-09-14 22:00:00|5234.5|5230.5|5229.1|5225.1|5237.6|5236.6|5201.5|5200.5|94106
1505685600000|2017-09-17 22:00:00|5212.3|5208.3|5231.5|5227.5|5243|5241|5212.3|5208.3|48209
1505772000000|2017-09-18 22:00:00|5231.4|5227.4|5232.6|5228.6|5239.1|5238.1|5219.8|5218.8|45931
1505858400000|2017-09-19 22:00:00|5232.7|5228.7|5270.4|5266.4|5275.6|5273.6|5229.1|5225.5|52368
1505944800000|2017-09-20 22:00:00|5270.3|5266.3|5280.4|5276.4|5284|5280|5257.6|5256.3|51593
1506031200000|2017-09-21 22:00:00|5280.5|5276.5|5289|5285|5297.1|5296.1|5259.8|5255.8|61388
1506290400000|2017-09-24 22:00:00|5279.4|5275.4|5277.9|5273.9|5297|5294.1|5258.9|5256.9|57006
1506376800000|2017-09-25 22:00:00|5277.8|5273.8|5272.3|5268.3|5278.2|5274.3|5255.4|5254.4|49382
1506463200000|2017-09-26 22:00:00|5272.2|5268.2|5289.6|5285.6|5301|5299|5268.7|5264.7|80193
1506549600000|2017-09-27 22:00:00|5289.3|5285.3|5295.7|5291.7|5299.7|5297.7|5278.5|5277.5|46261
1506636000000|2017-09-28 22:00:00|5295.8|5291.8|5331.2|5327.2|5331.9|5329.9|5284.7|5283.7|64651
1506895200000|2017-10-01 22:00:00|5329.7|5325.7|5361|5357|5361.7|5357.7|5326.8|5324.2|55593
1506981600000|2017-10-02 22:00:00|5360.7|5356.7|5381.8|5377.8|5383.1|5379.1|5353.4|5349.4|32761
1507068000000|2017-10-03 22:00:00|5381.9|5377.9|5361|5357|5385.7|5381.7|5345.1|5344.1|67890
1507154400000|2017-10-04 22:00:00|5360.8|5356.8|5385.4|5381.4|5389.8|5385.8|5355.4|5353.9|52665
1507240800000|2017-10-05 22:00:00|5385.2|5381.2|5368.2|5364.2|5387.7|5384.1|5350.9|5349.9|52106
1507500000000|2017-10-08 22:00:00|5370.9|5366.9|5357.8|5353.8|5379.9|5378.9|5352.4|5351.4|48892
1507586400000|2017-10-09 22:00:00|5357.7|5353.7|5381.4|5377.4|5381.4|5377.4|5351|5350|63125
1507672800000|2017-10-10 22:00:00|5381.2|5377.2|5366.2|5362.2|5381.2|5378.8|5338.5|5337.5|58586
1507759200000|2017-10-11 22:00:00|5366|5362|5363.4|5359.4|5369|5367|5342.5|5341.5|43188
1507845600000|2017-10-12 22:00:00|5362.9|5358.9|5363.9|5359.9|5373.5|5371.5|5344.7|5343.7|60617
1508104800000|2017-10-15 22:00:00|5364.5|5360.5|5369.1|5365.1|5372.2|5371.2|5346.9|5345.9|101315
1508191200000|2017-10-16 22:00:00|5369.2|5365.2|5363.7|5359.7|5377.3|5376.3|5347.8|5346.8|265203
1508277600000|2017-10-17 22:00:00|5363.8|5359.8|5385.8|5381.8|5395|5394|5359.8|5358.8|182241
1508364000000|2017-10-18 22:00:00|5385.9|5381.9|5377.8|5373.8|5386.4|5382.4|5344.2|5343.2|120609
1508450400000|2017-10-19 22:00:00|5377.7|5373.7|5379.2|5375.2|5406.4|5402.4|5368|5367|67330
1508709600000|2017-10-22 22:00:00|5381.6|5377.6|5375.8|5371.8|5410.9|5409.9|5361.7|5357.7|65978
1508796000000|2017-10-23 22:00:00|5375.6|5371.6|5400|5396|5414.4|5413.4|5373.4|5369.4|58742
1508882400000|2017-10-24 22:00:00|5399.9|5395.9|5387.3|5383.3|5417|5416|5355.8|5353.8|127209
1508968800000|2017-10-25 22:00:00|5387.5|5383.5|5475.8|5471.8|5477.7|5473.7|5375.8|5374.8|104911
1509055200000|2017-10-26 22:00:00|5475.5|5471.5|5495.1|5491.1|5513.8|5512.8|5463.5|5459.5|87599
1509228000000|2017-10-28 22:00:00|5493|5489|5494.2|5490.2|5499.8|5495.8|5491.7|5487.7|0
1509318000000|2017-10-29 23:00:00|5494.1|5490.1|5489|5485|5508.5|5507.5|5485.3|5483.3|50149
1509404400000|2017-10-30 23:00:00|5489.1|5485.1|5511.5|5507.5|5513.9|5511.7|5487.2|5483.2|53006
1509490800000|2017-10-31 23:00:00|5511.6|5507.6|5517.5|5513.5|5537.4|5536.4|5511.6|5507.6|73974
1509577200000|2017-11-01 23:00:00|5517.4|5513.4|5519.6|5515.6|5521.5|5520.5|5485.9|5484.9|69166
1509663600000|2017-11-02 23:00:00|5519.3|5515.3|5513.3|5511.3|5524.1|5521.8|5498.1|5497.1|50161
1509922800000|2017-11-05 23:00:00|5514.4|5510.4|5515.2|5511.2|5524.4|5520.4|5493.1|5492.1|45002
1510009200000|2017-11-06 23:00:00|5514.9|5510.9|5481.8|5477.8|5528.8|5524.8|5468.6|5466.6|82980
1510095600000|2017-11-07 23:00:00|5481|5477|5471|5467|5497.4|5496.4|5452.3|5451.3|72904
1510182000000|2017-11-08 23:00:00|5471.4|5467.4|5402.7|5398.7|5482|5479.6|5372.5|5370.5|111765
1510268400000|2017-11-09 23:00:00|5402.2|5398.2|5380.9|5376.9|5416.7|5415.7|5375.1|5373.3|76885
1510527600000|2017-11-12 23:00:00|5384.8|5380.8|5350.1|5346.1|5395.1|5391.1|5301.4|5300.4|206674
1510614000000|2017-11-13 23:00:00|5349.8|5345.8|5319.8|5315.8|5366.6|5365.6|5302.1|5301.1|206862
1510700400000|2017-11-14 23:00:00|5319.5|5315.5|5303|5299|5319.5|5315.5|5266.2|5265.2|218867
1510786800000|2017-11-15 23:00:00|5303.1|5299.1|5346.1|5342.1|5352.7|5350.7|5298.5|5294.5|76207
1510873200000|2017-11-16 23:00:00|5345.8|5341.8|5312.1|5308.1|5350.8|5349.8|5305.8|5303.6|86578
1511132400000|2017-11-19 23:00:00|5316|5312|5343.3|5339.3|5349.3|5348.3|5280.7|5276.7|62552
1511218800000|2017-11-20 23:00:00|5343.2|5339.2|5373.5|5369.5|5387.8|5386.8|5326.8|5325.8|90040
1511305200000|2017-11-21 23:00:00|5373.4|5369.4|5346.5|5342.5|5391.3|5390.3|5344.7|5340.7|59411
1511391600000|2017-11-22 23:00:00|5346.4|5342.4|5381|5377|5392.6|5391.6|5330.2|5329.2|46204
1511478000000|2017-11-23 23:00:00|5380.7|5376.7|5389.7|5385.7|5421.8|5420.8|5374|5370.6|54710
1511737200000|2017-11-26 23:00:00|5393.7|5389.7|5373.1|5369.1|5409.7|5408.7|5358.5|5357|60050
1511823600000|2017-11-27 23:00:00|5373|5369|5416.7|5412.7|5422.3|5420.3|5355.5|5354.5|61383
1511910000000|2017-11-28 23:00:00|5416.6|5412.6|5399.6|5395.6|5442.6|5441.6|5389.8|5387.8|71962
1511996400000|2017-11-29 23:00:00|5399.4|5395.4|5375.6|5371.6|5430.9|5429.9|5363.5|5359.5|93991
1512082800000|2017-11-30 23:00:00|5375|5371|5344.6|5340.6|5381.8|5379.8|5297.7|5296.7|170246
1512342000000|2017-12-03 23:00:00|5387|5383|5368.8|5364.8|5403.1|5401.1|5350|5349|101661
1512428400000|2017-12-04 23:00:00|5368.6|5364.6|5361.5|5357.5|5397.9|5396.9|5347.8|5346.8|97030
1512514800000|2017-12-05 23:00:00|5361.3|5357.3|5374.7|5370.7|5386.9|5385.9|5315.8|5314.8|88362
1512601200000|2017-12-06 23:00:00|5374.4|5370.4|5398.6|5394.6|5399.8|5396.1|5365.4|5364.4|63856
1512687600000|2017-12-07 23:00:00|5398.7|5394.7|5410.8|5406.8|5426.4|5425.4|5393.5|5391.3|59673
1512946800000|2017-12-10 23:00:00|5415.4|5411.4|5410.5|5406.5|5419.6|5417.5|5381.9|5380.9|153068
1513033200000|2017-12-11 23:00:00|5410.3|5406.3|5425.7|5421.7|5428.4|5426.4|5358.9|5357.9|237888
1513119600000|2017-12-12 23:00:00|5425.4|5421.4|5391.9|5387.9|5429.7|5428.7|5382.8|5380.8|170005
1513206000000|2017-12-13 23:00:00|5391.7|5387.7|5337|5333|5401.6|5400.6|5332.5|5328.5|85300
1513292400000|2017-12-14 23:00:00|5337.1|5333.1|5373.8|5369.8|5374.4|5370.4|5330.5|5329.5|76952
1513551600000|2017-12-17 23:00:00|5380.7|5376.7|5417.9|5413.9|5429|5428|5377.4|5373.4|77994
1513638000000|2017-12-18 23:00:00|5417.6|5413.6|5381|5377|5426.8|5422.8|5377.4|5373.5|52278
1513724400000|2017-12-19 23:00:00|5381.1|5377.1|5346.3|5342.3|5399.7|5395.7|5337.5|5336.5|71551
1513810800000|2017-12-20 23:00:00|5346.4|5342.4|5365.3|5361.3|5391.3|5390.3|5322|5321|53528
1513897200000|2017-12-21 23:00:00|5365.1|5361.1|5368.7|5364.7|5387.3|5386.3|5355|5354|33148
1514242800000|2017-12-25 23:00:00|5369.8|5365.8|5375.3|5371.3|5375.3|5371.3|5363.4|5359.4|0
1514329200000|2017-12-26 23:00:00|5375.4|5371.4|5366.4|5362.4|5389.6|5388.6|5351.7|5350.7|36225
1514415600000|2017-12-27 23:00:00|5366|5362|5339.6|5335.6|5372.6|5370.4|5330.9|5329.9|36135
1514502000000|2017-12-28 23:00:00|5339.4|5335.4|5291.8|5287.8|5347.4|5345.4|5289.8|5285.8|40075
1514847600000|2018-01-01 23:00:00|5313.1|5309.1|5290.3|5286.3|5330.4|5328.4|5256.9|5255.9|72634
1514934000000|2018-01-02 23:00:00|5290.2|5286.2|5342.9|5338.9|5350.9|5348.9|5286.6|5282.6|64900
1515020400000|2018-01-03 23:00:00|5343.2|5339.2|5413.9|5409.9|5431.4|5430.4|5342|5338|90164
1515106800000|2018-01-04 23:00:00|5414|5410|5475.6|5471.6|5478.2|5476.2|5411.1|5407.2|66815
1515366000000|2018-01-07 23:00:00|5480|5476|5493.6|5489.6|5500.1|5499.1|5477|5474.9|61802
1515452400000|2018-01-08 23:00:00|5493.4|5489.4|5528.8|5524.8|5538.7|5534.7|5482.6|5478.6|53289
1515538800000|2018-01-09 23:00:00|5528.6|5524.6|5503|5499|5534.3|5530.3|5486.5|5485.5|75694
1515625200000|2018-01-10 23:00:00|5502.7|5498.7|5511.2|5507.2|5517.8|5516.8|5478.7|5477.7|60678
1515711600000|2018-01-11 23:00:00|5511|5507|5518.3|5514.3|5521.5|5520.5|5486.5|5485.5|58721
1515970800000|2018-01-14 23:00:00|5528.9|5524.9|5510.4|5506.4|5534.2|5530.2|5501.1|5500.1|67948
1516057200000|2018-01-15 23:00:00|5510.5|5506.5|5486.7|5482.7|5537|5536|5475.2|5473.2|262103
1516143600000|2018-01-16 23:00:00|5486.6|5482.6|5512.8|5508.8|5522.2|5520.2|5479.2|5475.2|176619
1516230000000|2018-01-17 23:00:00|5512.7|5508.7|5490.7|5486.7|5525.6|5521.6|5474.6|5473.6|114269
1516316400000|2018-01-18 23:00:00|5490.8|5486.8|5540.3|5536.3|5546.9|5542.9|5481.1|5477.1|67390
1516575600000|2018-01-21 23:00:00|5533.2|5529.2|5558.1|5554.1|5563.3|5559.3|5511.9|5510.9|53059
1516662000000|2018-01-22 23:00:00|5557.9|5553.9|5536.7|5532.7|5579.9|5577.9|5521.9|5520.9|62246
1516748400000|2018-01-23 23:00:00|5536.3|5532.3|5503.8|5499.8|5545|5541.4|5479.9|5477.9|72740
1516834800000|2018-01-24 23:00:00|5503.5|5499.5|5499.2|5495.2|5526.7|5525.7|5454|5453|102003
1516921200000|2018-01-25 23:00:00|5499.3|5495.3|5556.3|5552.3|5560|5556|5492|5490|62148
1517180400000|2018-01-28 23:00:00|5555|5551|5524|5520|5563.1|5559.1|5515.4|5513.4|44120
1517266800000|2018-01-29 23:00:00|5524.1|5520.1|5478.3|5474.3|5530.5|5526.5|5464.6|5463.6|78820
1517353200000|2018-01-30 23:00:00|5478.4|5474.4|5486.5|5482.5|5498.7|5497.3|5471.4|5469.5|68607
1517439600000|2018-01-31 23:00:00|5487.3|5483.3|5466.3|5462.3|5530.3|5529.3|5431.7|5430.7|110917
1517526000000|2018-02-01 23:00:00|5467.2|5463.2|5329.2|5325.2|5477.6|5473.6|5322|5318|114940
1517785200000|2018-02-04 23:00:00|5292.6|5288.6|5098.8|5094.8|5340.2|5338.2|5036.4|5032.4|108662
1517871600000|2018-02-05 23:00:00|5098.7|5094.7|5264.3|5260.3|5291.4|5287.4|4897.7|4893.7|280429
1517958000000|2018-02-06 23:00:00|5264.6|5260.6|5213.4|5209.4|5287|5283|5169.3|5168.3|169701
1518044400000|2018-02-07 23:00:00|5212.2|5208.2|5139.7|5135.7|5249.8|5248.8|5102.8|5100.7|132520
1518130800000|2018-02-08 23:00:00|5138.6|5134.6|5111.4|5107.4|5164.9|5160.9|4975.2|4973.2|167125
1518390000000|2018-02-11 23:00:00|5103.2|5099.2|5168.6|5164.6|5179.7|5177.7|5093.4|5089.4|157738
1518476400000|2018-02-12 23:00:00|5168.9|5164.9|5137|5133|5180.9|5176.9|5107.4|5105.4|268171
1518562800000|2018-02-13 23:00:00|5136.7|5132.7|5189.8|5185.8|5205.6|5203.6|5080.6|5079.6|190475
1518649200000|2018-02-14 23:00:00|5189.5|5185.5|5235.4|5231.4|5256.3|5255.3|5184.3|5180.3|116644
1518735600000|2018-02-15 23:00:00|5235.2|5231.2|5280.6|5276.6|5299.5|5297.5|5228.3|5226.3|87987
1518994800000|2018-02-18 23:00:00|5291.1|5287.1|5258.1|5254.1|5311.3|5307.3|5248.8|5246.8|31551
1519081200000|2018-02-19 23:00:00|5258|5254|5261.2|5257.2|5294.2|5292.3|5237.1|5233.1|57268
1519167600000|2018-02-20 23:00:00|5261.1|5257.1|5267.7|5263.7|5321.1|5319.1|5252.7|5248.7|54582
1519254000000|2018-02-21 23:00:00|5267.8|5263.8|5308.7|5304.7|5323.3|5322.3|5240.5|5236.5|68649
1519340400000|2018-02-22 23:00:00|5308.4|5304.4|5337|5333|5345.7|5341.7|5292.5|5291.5|46470
1519599600000|2018-02-25 23:00:00|5351.7|5347.7|5377.6|5373.6|5382.1|5378.1|5328|5324|46849
1519686000000|2018-02-26 23:00:00|5377.5|5373.5|5323.6|5319.6|5381.4|5377.4|5314.5|5310.5|55473
1519772400000|2018-02-27 23:00:00|5323.5|5319.5|5302|5298|5358.4|5357.4|5291|5287|62054
1519858800000|2018-02-28 23:00:00|5301.9|5297.9|5229.6|5225.6|5317.9|5316.9|5195|5193|108003
1519945200000|2018-03-01 23:00:00|5229.3|5225.3|5181|5177|5241.8|5237.8|5121.3|5120.3|113609
1520204400000|2018-03-04 23:00:00|5164|5160|5192.2|5188.2|5196.8|5194.8|5103.6|5101.6|81036
1520290800000|2018-03-05 23:00:00|5192.4|5188.4|5141.9|5137.9|5217.2|5216.2|5141.9|5137.9|58882
1520377200000|2018-03-06 23:00:00|5133.8|5129.8|5199.3|5195.3|5206.8|5204.8|5110.8|5106.8|83774
1520463600000|2018-03-07 23:00:00|5199.2|5195.2|5249.1|5245.1|5265.2|5264.2|5186.8|5185.8|68322
1520550000000|2018-03-08 23:00:00|5248.8|5244.8|5279.9|5275.9|5293.8|5292.8|5240.9|5239.9|70897
1520722800000|2018-03-10 23:00:00|5283.4|5279.4|5295.3|5291.3|5296.2|5292.2|5283.4|5279.4|0
1520809200000|2018-03-11 23:00:00|5295.4|5291.4|5270.4|5266.4|5309.9|5306.4|5257.9|5256.9|219518
1520895600000|2018-03-12 23:00:00|5270.6|5266.6|5219.1|5215.1|5313|5312|5205.6|5203.6|228670
1520982000000|2018-03-13 23:00:00|5218.7|5214.7|5252.3|5248.3|5274.5|5273.5|5213|5209|159122
1521068400000|2018-03-14 23:00:00|5252.2|5248.2|5273.2|5269.2|5275.8|5274.8|5228.4|5224.4|77680
1521154800000|2018-03-15 23:00:00|5273.4|5269.4|5271.4|5269.4|5300.5|5299.5|5252.8|5250.8|68774
1521327600000|2018-03-17 23:00:00|5269.7|5265.7|5269.2|5265.2|5271.3|5267.3|5264.2|5260.2|0
1521414000000|2018-03-18 23:00:00|5269.1|5265.1|5225.7|5221.7|5273.1|5269.1|5195.6|5193.6|70153
1521500400000|2018-03-19 23:00:00|5225.8|5221.8|5255.8|5251.8|5263.3|5259.8|5208.7|5207.7|63984
1521586800000|2018-03-20 23:00:00|5255.7|5251.7|5226.9|5222.9|5268.8|5264.8|5210.5|5208.5|80920
1521673200000|2018-03-21 23:00:00|5227|5223|5098.2|5094.2|5241|5237|5089|5085|112816
1521759600000|2018-03-22 23:00:00|5098|5094|5054.7|5050.7|5130.3|5129.3|5042.9|5040.9|117479
1522015200000|2018-03-25 22:00:00|5048.1|5044.1|5111.8|5107.8|5127.9|5126.9|5042.4|5039|93365
1522101600000|2018-03-26 22:00:00|5111.7|5107.7|5057|5053|5150.1|5149.1|5039.3|5037.3|83850
1522188000000|2018-03-27 22:00:00|5057.1|5053.1|5142.5|5138.5|5160.3|5158.3|5037.9|5036.9|106531
1522274400000|2018-03-28 22:00:00|5143.3|5139.3|5175.9|5171.9|5198.4|5196.4|5126.1|5122.2|81462
1522620000000|2018-04-01 22:00:00|5176.6|5172.6|5117.5|5113.5|5190.5|5186.5|5066.5|5062.5|0
1522706400000|2018-04-02 22:00:00|5116.9|5112.9|5172.3|5168.3|5178.2|5176.2|5105.5|5101.5|76862
1522792800000|2018-04-03 22:00:00|5172|5168|5193.3|5189.3|5196.4|5192.4|5094.6|5093.6|92750
1522879200000|2018-04-04 22:00:00|5193.5|5189.5|5270.1|5266.1|5284.3|5282.3|5188.2|5184.2|76654
1522965600000|2018-04-05 22:00:00|5270.4|5266.4|5227.3|5223.3|5283.7|5282.7|5193|5189|77594
1523224800000|2018-04-08 22:00:00|5230.6|5226.6|5264.7|5260.7|5291.8|5290.8|5229.9|5225.9|60831
1523311200000|2018-04-09 22:00:00|5264.5|5260.5|5303|5299|5327.3|5323.3|5254.4|5250.4|63761
1523397600000|2018-04-10 22:00:00|5303.1|5299.1|5275.2|5271.2|5305.6|5303.3|5264.4|5263.4|63335
1523484000000|2018-04-11 22:00:00|5275.6|5271.6|5314.9|5310.9|5316.6|5312.6|5266.7|5265.7|65437
1523570400000|2018-04-12 22:00:00|5314|5310|5318.9|5314.9|5340.1|5339.1|5294.2|5292.2|61280
1523829600000|2018-04-15 22:00:00|5349.2|5345.2|5317.9|5313.9|5359.7|5355.7|5298.9|5297.9|115609
1523916000000|2018-04-16 22:00:00|5317.8|5313.8|5353.2|5349.2|5371.7|5370.7|5315.8|5311.8|226692
1524002400000|2018-04-17 22:00:00|5352.9|5348.9|5388.3|5384.3|5388.3|5384.3|5351.7|5347.7|164333
1524088800000|2018-04-18 22:00:00|5388.6|5384.6|5391.6|5387.6|5399|5397.2|5376.7|5374.7|101500
1524175200000|2018-04-19 22:00:00|5391.7|5387.7|5411.6|5407.6|5427.4|5426.4|5380.9|5379.9|70870
1524434400000|2018-04-22 22:00:00|5433.7|5429.7|5437.8|5433.8|5442.6|5441.6|5392.1|5391.1|51524
1524520800000|2018-04-23 22:00:00|5437.7|5433.7|5405.9|5401.9|5450.5|5446.8|5385.8|5383.8|63001
1524607200000|2018-04-24 22:00:00|5405.8|5401.8|5434.4|5430.4|5442.8|5441.8|5388.3|5387.3|86760
1524693600000|2018-04-25 22:00:00|5435|5431|5481|5477|5486.4|5482.4|5406.6|5405.6|64095
1524780000000|2018-04-26 22:00:00|5481.6|5477.6|5484.9|5480.9|5487.9|5485.9|5454.3|5453.3|54920
1525039200000|2018-04-29 22:00:00|5482.8|5478.8|5492.5|5488.5|5522.5|5521.5|5474.4|5473.4|55947
1525125600000|2018-04-30 22:00:00|5492.7|5488.7|5510.9|5506.9|5517.4|5513.4|5466.4|5462.4|0
1525212000000|2018-05-01 22:00:00|5510.7|5506.7|5505.7|5501.7|5538.9|5537.9|5491.2|5487.2|77423
1525298400000|2018-05-02 22:00:00|5506|5502|5523.5|5519.5|5526.3|5524.2|5489.3|5488.3|69147
1525384800000|2018-05-03 22:00:00|5523.7|5519.7|5528.6|5524.6|5530.3|5526.6|5486.4|5485.4|59794
1525644000000|2018-05-06 22:00:00|5530.7|5526.7|5521.3|5517.3|5546.6|5542.6|5503.9|5502.9|41098
1525730400000|2018-05-07 22:00:00|5521.1|5517.1|5526.6|5522.6|5535.6|5531.6|5495.7|5494.7|61170
1525816800000|2018-05-08 22:00:00|5526.4|5522.4|5542.4|5538.4|5548|5546|5511.8|5510.8|50161
1525903200000|2018-05-09 22:00:00|5542.5|5538.5|5528.1|5524.1|5556.4|5552.4|5523.2|5521.8|54082
1525989600000|2018-05-10 22:00:00|5528.2|5524.2|5538.1|5534.1|5546|5545|5521.4|5520.4|63975
1526248800000|2018-05-13 22:00:00|5547.7|5543.7|5533.6|5529.6|5555.8|5551.8|5524.4|5522.9|153092
1526335200000|2018-05-14 22:00:00|5533.4|5529.4|5554.4|5550.4|5564.7|5563.7|5523.3|5521.1|233797
1526421600000|2018-05-15 22:00:00|5554.5|5550.5|5581.3|5577.3|5583.6|5581.6|5541.2|5539.2|179081
1526508000000|2018-05-16 22:00:00|5581.4|5577.4|5609.5|5605.5|5624.9|5622.9|5568.6|5567.3|90042
1526594400000|2018-05-17 22:00:00|5609.6|5605.6|5610.7|5606.7|5642.5|5641.5|5603.8|5601|79036
1526853600000|2018-05-20 22:00:00|5643.9|5639.9|5633.4|5629.4|5658.1|5657.1|5625.8|5624.8|41510
1526940000000|2018-05-21 22:00:00|5633|5629|5639.3|5635.3|5654.1|5653.1|5622|5620|59302
1527026400000|2018-05-22 22:00:00|5639|5635|5578.1|5574.1|5641.6|5637.6|5543.2|5542.2|119625
1527112800000|2018-05-23 22:00:00|5578|5574|5570.7|5566.7|5599|5598|5522.7|5521.7|84468
1527199200000|2018-05-24 22:00:00|5570.6|5566.6|5532|5528|5591.7|5590.7|5519.7|5518.3|82114
1527458400000|2018-05-27 22:00:00|5548.4|5544.4|5504.1|5500.1|5577.8|5576.8|5492.3|5490.3|55858
1527544800000|2018-05-28 22:00:00|5503.3|5499.3|5407.5|5403.5|5511.5|5509.5|5364.8|5362.8|178439
1527631200000|2018-05-29 22:00:00|5407.7|5403.7|5433.2|5429.2|5456.7|5454.7|5385.8|5384|118501
1527717600000|2018-05-30 22:00:00|5432.5|5428.5|5422.5|5418.5|5454.1|5453.1|5381.4|5380.4|112681
1527804000000|2018-05-31 22:00:00|5422.4|5418.4|5484.1|5480.1|5484.7|5483.3|5417.8|5413.8|105812
1528063200000|2018-06-03 22:00:00|5479.4|5475.4|5465.9|5461.9|5503.2|5502.2|5463.2|5460.7|60453
1528149600000|2018-06-04 22:00:00|5465.7|5461.7|5462.8|5458.8|5513.2|5512.2|5452.3|5450.3|75304
1528236000000|2018-06-05 22:00:00|5463.1|5459.1|5489.1|5485.1|5491.2|5487.2|5420.5|5419.5|97770
1528322400000|2018-06-06 22:00:00|5489|5485|5425.4|5421.4|5502.5|5501.5|5408.9|5406.9|70961
1528408800000|2018-06-07 22:00:00|5424.8|5420.8|5455.4|5451.4|5462|5460|5405.4|5404.4|97386
1528668000000|2018-06-10 22:00:00|5441.2|5437.2|5489.4|5485.4|5498.5|5496.5|5433.7|5429.7|162471
1528754400000|2018-06-11 22:00:00|5489.1|5485.1|5451.4|5447.4|5500.5|5499|5442.8|5438.8|230591
1528840800000|2018-06-12 22:00:00|5451.3|5447.3|5444.6|5440.6|5475.1|5474.1|5440.9|5438.7|210063
1528927200000|2018-06-13 22:00:00|5444.4|5440.4|5536.3|5532.3|5556.1|5554.1|5407.9|5406.9|87959
1529013600000|2018-06-14 22:00:00|5536.1|5532.1|5522.1|5518.1|5561.7|5560.7|5497.7|5495.7|96888
1529272800000|2018-06-17 22:00:00|5524.2|5520.2|5458.8|5454.8|5528.5|5524.5|5417.4|5416.4|72416
1529359200000|2018-06-18 22:00:00|5458.9|5454.9|5418.4|5414.4|5461.8|5457.8|5365.4|5364.4|87704
1529445600000|2018-06-19 22:00:00|5418.1|5414.1|5379.5|5375.5|5438.4|5434.4|5369.9|5367.9|71318
1529532000000|2018-06-20 22:00:00|5379.8|5375.8|5310.3|5306.3|5404.9|5400.9|5302|5300|95840
1529618400000|2018-06-21 22:00:00|5310|5306|5368.8|5364.8|5394.3|5392.3|5307.7|5303.7|71506
1529877600000|2018-06-24 22:00:00|5370.3|5366.3|5294.3|5290.3|5374.3|5370.3|5273.9|5271.9|81452
1529964000000|2018-06-25 22:00:00|5294|5290|5300.3|5296.3|5316.6|5315.6|5279.8|5277.8|68349
1530050400000|2018-06-26 22:00:00|5301.1|5297.1|5302.1|5298.1|5372.3|5371.3|5246.6|5245.6|95425
1530136800000|2018-06-27 22:00:00|5301.9|5297.9|5300.8|5296.8|5342|5341|5250.7|5249.7|112888
1530223200000|2018-06-28 22:00:00|5300.6|5296.6|5302.8|5298.8|5359|5358|5293|5289|82597
1530482400000|2018-07-01 22:00:00|5306.8|5302.8|5300.8|5296.8|5316.3|5312.3|5242|5241|79295
1530568800000|2018-07-02 22:00:00|5301|5297|5300.2|5296.2|5337.5|5336.5|5283.8|5282.2|59677
1530655200000|2018-07-03 22:00:00|5300.4|5296.4|5328|5324|5333.7|5332.7|5295|5291|33901
1530741600000|2018-07-04 22:00:00|5328.1|5324.1|5378.4|5374.4|5393.9|5392.9|5311.3|5307.3|72841
1530828000000|2018-07-05 22:00:00|5377.9|5373.9|5384.9|5380.9|5403.9|5401.2|5344.8|5343.8|56311
1531087200000|2018-07-08 22:00:00|5388.7|5384.7|5413.3|5409.3|5419.6|5418.6|5385|5382.3|48186
1531173600000|2018-07-09 22:00:00|5413.4|5409.4|5410.3|5406.3|5439|5437|5402.3|5400.3|51616
1531260000000|2018-07-10 22:00:00|5408.6|5404.6|5359.5|5355.5|5418.6|5414.6|5342.3|5340.3|71582
1531346400000|2018-07-11 22:00:00|5359.8|5355.8|5413.5|5409.5|5417.5|5415.5|5350.1|5349.1|62053
1531432800000|2018-07-12 22:00:00|5413.6|5409.6|5439.9|5435.9|5441|5440|5412.9|5408.9|45083
1531692000000|2018-07-15 22:00:00|5445.9|5441.9|5411.6|5407.6|5454.9|5450.9|5404.8|5403.8|118762
1531778400000|2018-07-16 22:00:00|5411.4|5407.4|5441.9|5437.9|5447.8|5445.8|5383|5382|204925
1531864800000|2018-07-17 22:00:00|5442|5438|5442.9|5438.9|5461.3|5460.3|5437.3|5433.7|134721
1531951200000|2018-07-18 22:00:00|5442.3|5438.3|5419|5415|5448.8|5444.8|5409.9|5408.1|88841
1532037600000|2018-07-19 22:00:00|5419.1|5415.1|5395.5|5391.5|5430.4|5426.4|5341.1|5340.1|114745
1532296800000|2018-07-22 22:00:00|5399|5395|5392.1|5388.1|5402.3|5398.3|5358.8|5357.8|46721
1532383200000|2018-07-23 22:00:00|5391.8|5387.8|5433.3|5429.3|5454.1|5453.1|5389.8|5387.5|68435
1532469600000|2018-07-24 22:00:00|5433.4|5429.4|5467.8|5463.8|5481.3|5479.3|5414.1|5413.1|64776
1532556000000|2018-07-25 22:00:00|5464.6|5460.6|5481.9|5477.9|5487.2|5483.2|5435.1|5434.1|80478
1532642400000|2018-07-26 22:00:00|5482|5478|5488.1|5484.1|5515.5|5514.5|5473.6|5469.6|53501
1532901600000|2018-07-29 22:00:00|5482|5478|5480.4|5476.4|5509.3|5508.3|5468.5|5464.5|38850
1532988000000|2018-07-30 22:00:00|5480.5|5476.5|5519|5515|5530.7|5529.7|5475.9|5471.9|62875
1533074400000|2018-07-31 22:00:00|5518.5|5514.5|5494.5|5490.5|5532.7|5531.7|5483|5479|61924
1533160800000|2018-08-01 22:00:00|5494.6|5490.6|5494.5|5490.5|5496.3|5492.3|5446.1|5445.1|68465
1533247200000|2018-08-02 22:00:00|5494.2|5490.2|5497.6|5493.6|5499.8|5497.8|5458.8|5457.8|45284
1533506400000|2018-08-05 22:00:00|5499.5|5495.5|5481.3|5477.3|5505.5|5501.9|5455.7|5454.7|47226
1533592800000|2018-08-06 22:00:00|5481.4|5477.4|5525|5521|5541|5540|5479.9|5475.9|52394
1533679200000|2018-08-07 22:00:00|5524.9|5520.9|5490.9|5486.9|5531.3|5530.3|5487.9|5483.9|46074
1533765600000|2018-08-08 22:00:00|5490.8|5486.8|5495.3|5491.3|5505.6|5503.6|5468.3|5467.3|51750
1533852000000|2018-08-09 22:00:00|5495.4|5491.4|5415|5411|5499.2|5495.2|5390.5|5389.5|105559
1534111200000|2018-08-12 22:00:00|5397.8|5393.8|5415.6|5411.6|5430.4|5429.4|5368.5|5364.5|143383
1534197600000|2018-08-13 22:00:00|5415.8|5411.8|5426.8|5422.8|5449|5448|5392.7|5391.7|233877
1534284000000|2018-08-14 22:00:00|5426.9|5422.9|5314.7|5310.7|5429.7|5425.7|5282.8|5280.8|171380
1534370400000|2018-08-15 22:00:00|5314.6|5310.6|5348.8|5344.8|5368.9|5366.9|5297.1|5293.1|92307
1534456800000|2018-08-16 22:00:00|5348.6|5344.6|5361.8|5357.8|5367.7|5366.2|5313.2|5312.2|69257
1534716000000|2018-08-19 22:00:00|5361.4|5357.4|5354.4|5350.4|5398.4|5397.4|5299.7|5295.7|46863
1534802400000|2018-08-20 22:00:00|5354.2|5350.2|5433.1|5429.1|5447.2|5443.2|5313.4|5309.4|50963
1534888800000|2018-08-21 22:00:00|5432.4|5428.4|5458.1|5454.1|5462.8|5458.8|5392.7|5388.7|46756
1534975200000|2018-08-22 22:00:00|5458|5454|5455.6|5451.6|5458.1|5454.1|5413.8|5411.4|37763
1535061600000|2018-08-23 22:00:00|5455.4|5451.4|5482|5478|5482|5478|5419.9|5415.9|42219
1535320800000|2018-08-26 22:00:00|5456.3|5452.3|5520.4|5516.4|5521.3|5517.3|5447.3|5446.3|42078
1535407200000|2018-08-27 22:00:00|5520.3|5516.3|5528.6|5524.6|5528.6|5524.6|5477.2|5476.2|45375
1535493600000|2018-08-28 22:00:00|5528.9|5524.9|5516|5512|5541.7|5537.7|5475.9|5474.9|43114
1535580000000|2018-08-29 22:00:00|5516.1|5512.1|5459.3|5455.3|5517.5|5513.5|5457.1|5453.1|60780
1535666400000|2018-08-30 22:00:00|5458.9|5454.9|5420.6|5416.6|5477.8|5474.5|5387.8|5385.8|82966
1535925600000|2018-09-02 22:00:00|5415.4|5411.4|5413.3|5409.3|5418.7|5417.7|5386.8|5385.8|37585
1536012000000|2018-09-03 22:00:00|5413.2|5409.2|5351.3|5347.3|5431.4|5429.4|5322.7|5321.7|84653
1536098400000|2018-09-04 22:00:00|5351.4|5347.4|5267.3|5263.3|5354.9|5350.9|5258.4|5256.4|99063
1536184800000|2018-09-05 22:00:00|5266.9|5262.9|5261.1|5257.1|5293.4|5292.4|5240.6|5238.6|86846
1536271200000|2018-09-06 22:00:00|5261|5257|5246.2|5242.2|5267.6|5266.6|5225.9|5224.9|75031
1536530400000|2018-09-09 22:00:00|5248.7|5244.7|5281.1|5277.1|5292.8|5291.8|5240|5239|64348
1536616800000|2018-09-10 22:00:00|5281|5277|5295.7|5291.7|5301.3|5297.3|5240.2|5239.2|67663
1536703200000|2018-09-11 22:00:00|5295.8|5291.8|5316.3|5312.3|5340.8|5339.1|5288.7|5285.5|86097
1536789600000|2018-09-12 22:00:00|5316.4|5312.4|5343.3|5339.3|5367|5366|5313.4|5309.4|82592
1536876000000|2018-09-13 22:00:00|5343.1|5339.1|5355.7|5351.7|5363.5|5362.5|5335.7|5333.7|68610
1537135200000|2018-09-16 22:00:00|5348.2|5344.2|5333.6|5329.6|5359.2|5358.2|5329.4|5326.3|163541
1537221600000|2018-09-17 22:00:00|5333.4|5329.4|5372.4|5368.4|5391.3|5390.3|5304.9|5300.9|177960
1537308000000|2018-09-18 22:00:00|5372.5|5368.5|5408.6|5404.6|5408.8|5406.3|5359.7|5358.7|154866
1537394400000|2018-09-19 22:00:00|5408.5|5404.5|5464.1|5460.1|5466.3|5462.7|5394.2|5392|84678
1537480800000|2018-09-20 22:00:00|5463.8|5459.8|5485.1|5481.1|5500|5498.6|5461|5457|86261
1537740000000|2018-09-23 22:00:00|5474.5|5470.5|5467.6|5463.6|5490.5|5489.5|5463.4|5461.4|50554
1537826400000|2018-09-24 22:00:00|5469.3|5465.3|5475.9|5471.9|5498.4|5497.4|5463|5459|44404
1537912800000|2018-09-25 22:00:00|5476|5472|5506.1|5502.1|5522.1|5520.1|5472.3|5471.3|55294
1537999200000|2018-09-26 22:00:00|5505.9|5501.9|5529.9|5525.9|5547.9|5546.9|5486.3|5485.3|57977
1538085600000|2018-09-27 22:00:00|5530|5526|5494.5|5490.5|5537.6|5535.6|5458.4|5457.4|94828
1538344800000|2018-09-30 22:00:00|5502.8|5498.8|5496.8|5492.8|5521.6|5520.1|5490.8|5487.8|54728
1538431200000|2018-10-01 22:00:00|5496.7|5492.7|5470.2|5466.2|5496.8|5492.8|5440.7|5439.7|77866
1538517600000|2018-10-02 22:00:00|5469.8|5465.8|5488.4|5484.4|5513|5511|5462.7|5458.7|64467
1538604000000|2018-10-03 22:00:00|5488.3|5484.3|5415.9|5411.9|5496|5492|5389.9|5387.9|91588
1538690400000|2018-10-04 22:00:00|5415.8|5411.8|5360.2|5356.2|5420.1|5418.1|5332.6|5330.6|78580
1538949600000|2018-10-07 22:00:00|5352.2|5348.2|5325|5321|5360.6|5358.6|5285.7|5283.7|77865
1539036000000|2018-10-08 22:00:00|5325.3|5321.3|5322.6|5318.6|5335.6|5333.6|5260.6|5259.6|98176
1539122400000|2018-10-09 22:00:00|5322.3|5318.3|5129.8|5125.8|5333.5|5329.5|5124.8|5120.8|116537
1539208800000|2018-10-10 22:00:00|5130.8|5126.8|5128.5|5124.5|5175.8|5174.8|5057.9|5055.9|169857
1539295200000|2018-10-11 22:00:00|5128.3|5124.3|5125.8|5121.8|5178.8|5174.8|5061.7|5059.7|118836
1539554400000|2018-10-14 22:00:00|5114.2|5110.2|5084.3|5080.3|5114.7|5110.7|5058|5057|144129
1539640800000|2018-10-15 22:00:00|5084.6|5080.6|5188.4|5184.4|5192.3|5188.3|5081.1|5077.1|198062
1539727200000|2018-10-16 22:00:00|5188.2|5184.2|5162.4|5158.4|5206.5|5205.5|5116.9|5115.9|209322
1539813600000|2018-10-17 22:00:00|5162|5158|5105.4|5101.4|5176.8|5175.8|5077.3|5075.3|99407
1539900000000|2018-10-18 22:00:00|5105.5|5101.5|5085.9|5081.9|5140|5138|5057.7|5056.7|109278
1540159200000|2018-10-21 22:00:00|5070.6|5066.6|5065|5061|5137.3|5136.3|5049|5047|81722
1540245600000|2018-10-22 22:00:00|5064.8|5060.8|5037.3|5033.3|5068.2|5064.2|4955.8|4954.8|134350
1540332000000|2018-10-23 22:00:00|5037|5033|4939.1|4935.1|5048.4|5044.4|4905|4903|123639
1540418400000|2018-10-24 22:00:00|4938.8|4934.8|4982.3|4978.3|5051.1|5049.1|4903.9|4899.9|129752
1540504800000|2018-10-25 22:00:00|4981.4|4977.4|4981.1|4977.1|5006.6|5004.6|4896.6|4895.6|148361
1540767600000|2018-10-28 23:00:00|5008.6|5004.6|4962.8|4958.8|5031.6|5030.6|4917.7|4915.7|97243
1540854000000|2018-10-29 23:00:00|4962.9|4958.9|5013.5|5009.5|5026.5|5022.5|4928.4|4927.4|102625
1540940400000|2018-10-30 23:00:00|5013.4|5009.4|5083.9|5079.9|5107.5|5106.5|5005.6|5001.6|108774
1541026800000|2018-10-31 23:00:00|5084|5080|5088|5084|5121|5120|5061.2|5060.2|93576
1541113200000|2018-11-01 23:00:00|5088.2|5084.2|5115.5|5113.5|5163|5162|5084.8|5082.8|98526
1541372400000|2018-11-04 23:00:00|5115.6|5111.6|5112.7|5108.7|5125.3|5124.3|5092.1|5091|54722
1541458800000|2018-11-05 23:00:00|5112.4|5108.4|5102.7|5098.7|5127.6|5123.8|5066.7|5065.7|64241
1541545200000|2018-11-06 23:00:00|5102.4|5098.4|5141.9|5137.9|5171.3|5167.3|5082.4|5078.4|61992
1541631600000|2018-11-07 23:00:00|5141.8|5137.8|5124.7|5120.7|5169|5168|5119.1|5117.1|74445
1541718000000|2018-11-08 23:00:00|5124.2|5120.2|5108.9|5104.9|5144.8|5140.8|5072.1|5071.1|79098
1541977200000|2018-11-11 23:00:00|5109|5105|5067.4|5063.4|5142|5141|5051.3|5049.3|120620
1542063600000|2018-11-12 23:00:00|5067.8|5063.8|5093.4|5089.4|5108.1|5107.1|5043.4|5039.4|197659
1542150000000|2018-11-13 23:00:00|5093.9|5089.9|5067.9|5063.9|5132.3|5131.3|5026.4|5025.4|213909
1542236400000|2018-11-14 23:00:00|5067.8|5063.8|5080.2|5076.2|5108.1|5107.1|4992.4|4991.4|104590
1542322800000|2018-11-15 23:00:00|5079.6|5075.6|5048.1|5044.1|5082.4|5081.4|4986.4|4985.4|94415
1542582000000|2018-11-18 23:00:00|5024.7|5020.7|4982.9|4978.9|5064.6|5063.6|4968.1|4966.1|76469
1542668400000|2018-11-19 23:00:00|4982.7|4978.7|4912.1|4908.1|4984.6|4980.6|4894.3|4893.3|105750
1542754800000|2018-11-20 23:00:00|4912.8|4908.8|4966.1|4962.1|4980.6|4978.9|4900.6|4896.6|78170
1542841200000|2018-11-21 23:00:00|4966.4|4962.4|4944.3|4940.3|4982.7|4978.7|4923.7|4922.7|58705
1542927600000|2018-11-22 23:00:00|4945.2|4941.2|4942.2|4938.2|4969.8|4968.8|4913.6|4912.6|54862
1543186800000|2018-11-25 23:00:00|4946.1|4942.1|4988.1|4984.1|5024.3|5023.3|4945.2|4941.2|75312
1543273200000|2018-11-26 23:00:00|4988.3|4984.3|5006.1|5002.1|5025.9|5023.9|4957.8|4956.8|75290
1543359600000|2018-11-27 23:00:00|5006.2|5002.2|5029.8|5025.8|5040.2|5038.2|4977.7|4976.7|72143
1543446000000|2018-11-28 23:00:00|5029.1|5025.1|5027.9|5023.9|5038|5037|4995.3|4994.3|78209
1543532400000|2018-11-29 23:00:00|5027.8|5023.8|5036.4|5032.4|5037.9|5033.9|4975.4|4974.4|67810
1543791600000|2018-12-02 23:00:00|5089.9|5085.9|5059.5|5055.5|5117.2|5116.2|5036|5034|92904
1543878000000|2018-12-03 23:00:00|5059.6|5055.6|4937.8|4933.8|5061.1|5057.1|4931.9|4927.9|88158
1543964400000|2018-12-04 23:00:00|4937.2|4933.2|4946.3|4942.3|4977.2|4976.2|4935.5|4931.5|86464
1544050800000|2018-12-05 23:00:00|4945|4941|4848.7|4844.7|4947.1|4943.1|4761.4|4759.9|157786
1544137200000|2018-12-06 23:00:00|4848.5|4844.5|4801.3|4797.3|4878.2|4877.2|4776.5|4774.5|114545
1544396400000|2018-12-09 23:00:00|4760.4|4756.4|4793.6|4789.6|4811.8|4810.8|4731.9|4730.9|123819
1544482800000|2018-12-10 23:00:00|4793.9|4789.9|4811.9|4807.9|4854.4|4853.4|4769.8|4765.8|116468
1544569200000|2018-12-11 23:00:00|4812.1|4808.1|4903.5|4899.5|4929.7|4927.7|4811.1|4807.1|104518
1544655600000|2018-12-12 23:00:00|4903.8|4899.8|4888.4|4884.4|4936.7|4935.7|4880.2|4876.2|110584
1544742000000|2018-12-13 23:00:00|4888.3|4884.3|4823.9|4819.9|4893.4|4889.4|4821.6|4817.6|178788
1545001200000|2018-12-16 23:00:00|4822.8|4818.8|4783.8|4779.8|4873.1|4871.1|4749.1|4747.1|235778
1545087600000|2018-12-17 23:00:00|4784|4780|4740.2|4736.2|4806.3|4805.3|4736.3|4732.3|187744
1545174000000|2018-12-18 23:00:00|4740|4736|4713|4709|4804.5|4802.5|4700.4|4696.4|143173
1545260400000|2018-12-19 23:00:00|4713.6|4709.6|4695.9|4691.9|4739.8|4735.8|4650.1|4648.1|108835
1545346800000|2018-12-20 23:00:00|4695.2|4691.2|4654.6|4650.6|4705.3|4701.3|4628.2|4627.2|127636
1545606000000|2018-12-23 23:00:00|4631.1|4627.1|4525.8|4521.8|4677.6|4673.6|4523.2|4519.2|21160
1545778800000|2018-12-25 23:00:00|4527.8|4523.8|4732.7|4728.7|4754.4|4750.4|4482.9|4478.9|0
1545865200000|2018-12-26 23:00:00|4733.3|4729.3|4659.3|4655.3|4742.5|4738.5|4555.7|4554.7|115600
1545951600000|2018-12-27 23:00:00|4660|4656|4677.5|4673.5|4701.5|4700.5|4623.9|4622.9|83991
1546210800000|2018-12-30 23:00:00|4706|4702|4720.8|4716.8|4738.2|4737.2|4676.5|4672.5|26959
1546383600000|2019-01-01 23:00:00|4720.9|4716.9|4664.5|4660.5|4741.1|4737.1|4605.7|4604.7|97273
1546470000000|2019-01-02 23:00:00|4662.2|4658.2|4626.5|4622.5|4672.5|4671.5|4607.5|4606.5|92726
1546556400000|2019-01-03 23:00:00|4626.4|4622.4|4741.8|4737.8|4755.4|4753.4|4605.6|4601.6|97133
1546815600000|2019-01-06 23:00:00|4751.6|4747.6|4736.8|4732.8|4775.6|4771.6|4695|4694|74708
1546902000000|2019-01-07 23:00:00|4736.7|4732.7|4782.9|4778.9|4810.5|4809.5|4717.3|4716.3|105512
1546988400000|2019-01-08 23:00:00|4782.8|4778.8|4807.4|4803.4|4844.3|4843.3|4780|4776|78613
1547074800000|2019-01-09 23:00:00|4806.8|4802.8|4816.4|4812.4|4824.1|4821.1|4759.1|4758.1|69432
1547161200000|2019-01-10 23:00:00|4816.2|4812.2|4776.5|4772.5|4821.7|4820.7|4760.9|4759.9|75747
1547420400000|2019-01-13 23:00:00|4767.2|4763.2|4763.2|4759.2|4774.6|4773.6|4728|4724|112334
1547506800000|2019-01-14 23:00:00|4763.3|4759.3|4786.8|4782.8|4817.9|4816.9|4754.9|4753.9|238680
1547593200000|2019-01-15 23:00:00|4786.7|4782.7|4808.2|4804.2|4817.9|4816.4|4772.7|4768.7|149376
1547679600000|2019-01-16 23:00:00|4808|4804|4818.1|4814.1|4822.9|4820.9|4771.9|4770.9|115890
1547766000000|2019-01-17 23:00:00|4817.7|4813.7|4887|4883|4888.5|4884.5|4811.2|4807.2|101780
1548025200000|2019-01-20 23:00:00|4868.8|4864.8|4872.8|4868.8|4874.1|4872.3|4852.2|4848.2|34873
1548111600000|2019-01-21 23:00:00|4871.7|4867.7|4817.9|4813.9|4877.2|4873.2|4811.3|4809.3|62577
1548198000000|2019-01-22 23:00:00|4817.6|4813.6|4830.9|4826.9|4876.4|4875.4|4811.8|4807.8|75591
1548284400000|2019-01-23 23:00:00|4830.1|4826.1|4873.8|4869.8|4885.9|4884.5|4824.5|4820.5|70757
1548370800000|2019-01-24 23:00:00|4873.7|4869.7|4920.4|4916.4|4933.2|4932.2|4867.3|4863.3|64595
1548630000000|2019-01-27 23:00:00|4909.1|4905.1|4893.2|4889.2|4916.5|4912.5|4870.9|4868.9|60247
1548716400000|2019-01-28 23:00:00|4893|4889|4950.2|4946.2|4953|4949.1|4873.8|4869.8|74243
1548802800000|2019-01-29 23:00:00|4950.6|4946.6|4994|4990|4995.7|4992.4|4924.9|4921.6|70067
1548889200000|2019-01-30 23:00:00|4994.2|4990.2|5011.4|5007.4|5017.4|5016.4|4954.6|4953.6|87331
1548975600000|2019-01-31 23:00:00|5010.2|5006.2|5016.6|5012.6|5026.8|5024.8|4981.2|4980.2|70977
1549234800000|2019-02-03 23:00:00|5010.7|5006.7|5017.1|5013.1|5025.1|5021.1|4970.3|4969.3|57521
1549321200000|2019-02-04 23:00:00|5016.6|5012.6|5071.5|5067.5|5084.6|5082.6|4998.4|4997.4|74890
1549407600000|2019-02-05 23:00:00|5071.4|5067.4|5067.4|5063.4|5084.8|5083.8|5058.3|5057.3|53571
1549494000000|2019-02-06 23:00:00|5067.3|5063.3|4994.7|4990.7|5083.6|5082.6|4979.6|4977.6|107796
1549580400000|2019-02-07 23:00:00|4994.5|4990.5|4994.9|4990.9|5006.3|5005.3|4946.1|4945.1|87506
1549839600000|2019-02-10 23:00:00|4997.5|4993.5|5010.8|5006.8|5024.2|5023.2|4978|4975|126293
1549926000000|2019-02-11 23:00:00|5010.7|5006.7|5061.7|5057.7|5074.3|5073.3|5008.5|5004.5|200355
1550012400000|2019-02-12 23:00:00|5061.4|5057.4|5071.8|5067.8|5093.3|5092.3|5059.3|5055.3|126135
1550098800000|2019-02-13 23:00:00|5071.7|5067.7|5063|5059|5122.1|5121.1|5062.3|5058.3|116028
1550185200000|2019-02-14 23:00:00|5063.1|5059.1|5167.1|5163.1|5169|5165|5049.8|5046.8|124146
1550444400000|2019-02-17 23:00:00|5173.9|5169.9|5173.1|5169.1|5179.3|5175.3|5148|5147|47637
1550530800000|2019-02-18 23:00:00|5172.9|5168.9|5168.5|5164.5|5184.7|5181.7|5137.1|5136.1|71285
1550617200000|2019-02-19 23:00:00|5168.6|5164.6|5199.3|5195.3|5208.4|5206.4|5158.3|5155.3|61496
1550703600000|2019-02-20 23:00:00|5199.2|5195.2|5189.9|5185.9|5217.9|5215.9|5180.9|5178.9|68735
1550790000000|2019-02-21 23:00:00|5189.8|5185.8|5221.7|5217.7|5227|5226|5185.8|5181.8|49090
1551049200000|2019-02-24 23:00:00|5233|5229|5215.6|5211.6|5243.2|5242.2|5215.2|5211.2|51384
1551135600000|2019-02-25 23:00:00|5215.7|5211.7|5225.5|5221.5|5249.4|5248.4|5197.1|5196.1|82281
1551222000000|2019-02-26 23:00:00|5225.2|5221.2|5229.1|5225.1|5238.3|5237.3|5211.4|5210.4|62217
1551308400000|2019-02-27 23:00:00|5228.7|5224.7|5242.9|5238.9|5249.3|5248.3|5203.9|5202.9|67666
1551394800000|2019-02-28 23:00:00|5242.5|5238.5|5288.4|5284.4|5289.2|5287|5236.3|5232.3|73944
1551654000000|2019-03-03 23:00:00|5296.9|5292.9|5277.9|5273.9|5311.6|5310.6|5260.2|5258.2|65544
1551740400000|2019-03-04 23:00:00|5277.7|5273.7|5290.7|5286.7|5303|5301|5267.3|5266.3|58379
1551826800000|2019-03-05 23:00:00|5290.2|5286.2|5278.4|5274.4|5316|5315|5277.3|5273.3|67781
1551913200000|2019-03-06 23:00:00|5278.3|5274.3|5255.7|5251.7|5307|5306|5249.8|5248.8|97062
1551999600000|2019-03-07 23:00:00|5255.4|5251.4|5266|5262|5267.2|5263.2|5222|5221|94965
1552172400000|2019-03-09 23:00:00|5258.4|5254.4|5258.5|5254.5|5261.4|5257.4|5254.8|5250.8|0
1552258800000|2019-03-10 23:00:00|5258.6|5254.6|5298.5|5294.5|5299.4|5295.4|5230.3|5229.3|201311
1552345200000|2019-03-11 23:00:00|5298.9|5294.9|5260.1|5256.1|5298.9|5294.9|5245.7|5244.7|228259
1552431600000|2019-03-12 23:00:00|5260.2|5256.2|5323.3|5319.3|5324.7|5320.7|5247.4|5244.4|153380
1552518000000|2019-03-13 23:00:00|5323.4|5319.4|5348.8|5344.8|5360|5359|5298.9|5296.9|79748
1552604400000|2019-03-14 23:00:00|5348.9|5344.9|5412.4|5410.4|5421.2|5420.2|5346.4|5343.4|111908
1552777200000|2019-03-16 23:00:00|5409.8|5405.8|5404.9|5400.9|5409.8|5405.8|5403.9|5399.9|0
1552863600000|2019-03-17 23:00:00|5405|5401|5412.6|5408.6|5421.6|5417.6|5401.2|5399.2|49995
1552950000000|2019-03-18 23:00:00|5412.5|5408.5|5404.9|5400.9|5443.8|5442.8|5402.9|5400.9|70996
1553036400000|2019-03-19 23:00:00|5405.3|5401.3|5396.5|5392.5|5430|5429|5382.1|5380.1|81223
1553122800000|2019-03-20 23:00:00|5396.6|5392.6|5402.8|5398.8|5411.6|5408.6|5349.3|5348.3|80410
1553209200000|2019-03-21 23:00:00|5402.7|5398.7|5265.8|5261.8|5408.3|5405.3|5257|5255|116391
1553382000000|2019-03-23 23:00:00|5280|5276|5271.8|5267.8|5280|5276|5265|5261|0
1553468400000|2019-03-24 23:00:00|5271.9|5267.9|5260.8|5256.8|5277.4|5276.4|5233.2|5232.2|82512
1553554800000|2019-03-25 23:00:00|5260.7|5256.7|5298.6|5294.6|5316.9|5315.9|5257.8|5256.3|66979
1553641200000|2019-03-26 23:00:00|5298.7|5294.7|5319|5315|5341.5|5340.5|5279.3|5278.3|78674
1553727600000|2019-03-27 23:00:00|5319.1|5315.1|5319.2|5315.2|5329|5328|5292.1|5291.1|56936
1553814000000|2019-03-28 23:00:00|5319.3|5315.3|5360.7|5358.7|5363.7|5361.7|5314.9|5311.9|78154
1554069600000|2019-03-31 22:00:00|5384.8|5380.8|5417.4|5413.4|5424.5|5422.5|5371.4|5368.4|68161
1554156000000|2019-04-01 22:00:00|5416.8|5412.8|5434.9|5430.9|5447.1|5445.1|5403.5|5402.5|57696
1554242400000|2019-04-02 22:00:00|5434.6|5430.6|5474.4|5470.4|5476.6|5474.6|5432.1|5429.1|75414
1554328800000|2019-04-03 22:00:00|5474.6|5470.6|5469.6|5465.6|5476.8|5474.4|5448|5447|57540
1554415200000|2019-04-04 22:00:00|5469.5|5465.5|5490.3|5486.3|5490.7|5487.5|5464.8|5461.4|65924
1554674400000|2019-04-07 22:00:00|5488.6|5484.6|5475.4|5471.4|5491.6|5487.6|5462|5460|50026
1554760800000|2019-04-08 22:00:00|5475.3|5471.3|5437.5|5433.5|5492.6|5491.6|5434.5|5432.1|83686
1554847200000|2019-04-09 22:00:00|5437.4|5433.4|5473.8|5469.8|5475.3|5471.3|5435.3|5431.5|67007
1554933600000|2019-04-10 22:00:00|5473.7|5469.7|5484.4|5480.4|5499.5|5498.5|5445.9|5444.9|102466
1555020000000|2019-04-11 22:00:00|5484.3|5480.3|5512.3|5508.3|5513.8|5511.3|5475|5474|94356
1555279200000|2019-04-14 22:00:00|5514.5|5510.5|5509.4|5505.4|5519.6|5518.6|5498.3|5497.3|245935
1555365600000|2019-04-15 22:00:00|5509.8|5505.8|5530.2|5526.2|5534.8|5532.8|5503.2|5502.2|197611
1555452000000|2019-04-16 22:00:00|5529.9|5525.9|5562.8|5558.8|5570.9|5569.9|5522.6|5521.6|87906
1555538400000|2019-04-17 22:00:00|5563|5559|5590.4|5586.4|5601|5600|5528.7|5527.7|99027
1555884000000|2019-04-21 22:00:00|5590.3|5586.3|5595.1|5591.1|5600.9|5596.9|5572.7|5568.7|0
1555970400000|2019-04-22 22:00:00|5594.8|5590.8|5596.1|5592.1|5600.9|5597.3|5565.6|5564.6|128668
1556056800000|2019-04-23 22:00:00|5596|5592|5573.3|5569.3|5600.5|5597.8|5558|5557|71832
1556143200000|2019-04-24 22:00:00|5573.8|5569.8|5559.2|5555.2|5584.7|5581.7|5538|5537|58795
1556229600000|2019-04-25 22:00:00|5559.3|5555.3|5565.9|5561.9|5576.1|5575.1|5542.8|5539.8|58069
1556488800000|2019-04-28 22:00:00|5569.7|5565.7|5575.3|5571.3|5594.7|5593.7|5546.7|5545.7|58142
1556575200000|2019-04-29 22:00:00|5575.1|5571.1|5592|5588|5596.1|5592.1|5553.4|5552.4|65732
1556661600000|2019-04-30 22:00:00|5592.1|5588.1|5560.8|5556.8|5614.6|5610.6|5559.3|5555.3|0
1556748000000|2019-05-01 22:00:00|5560.5|5556.5|5536.5|5532.5|5575.1|5574|5522.2|5520.2|79562
1556834400000|2019-05-02 22:00:00|5536.3|5532.3|5570.1|5566.1|5571.1|5567.1|5530.8|5527.8|48954
1557093600000|2019-05-05 22:00:00|5492.4|5488.4|5473.4|5469.4|5527.9|5523.9|5421.6|5420.6|97019
1557180000000|2019-05-06 22:00:00|5474|5470|5392.3|5388.3|5491.6|5490.6|5366.1|5364.1|102351
1557266400000|2019-05-07 22:00:00|5392.1|5388.1|5403.9|5399.9|5427.3|5426.3|5378.1|5376.7|95720
1557352800000|2019-05-08 22:00:00|5403.8|5399.8|5360.8|5356.8|5406.5|5402.5|5307.2|5306.2|110312
1557439200000|2019-05-09 22:00:00|5360.4|5356.4|5402|5398|5406.4|5402.4|5312.1|5311.1|94233
1557698400000|2019-05-12 22:00:00|5361.9|5357.9|5256.8|5252.8|5369.5|5365.5|5247.1|5245.5|203701
1557784800000|2019-05-13 22:00:00|5256.3|5252.3|5351.8|5347.8|5358.4|5356.4|5243.3|5239.3|222231
1557871200000|2019-05-14 22:00:00|5352.2|5348.2|5374.8|5370.8|5381.9|5378.2|5297.4|5296.4|133270
1557957600000|2019-05-15 22:00:00|5374.4|5370.4|5445.7|5441.7|5453.6|5451.6|5337.4|5334.4|74007
1558044000000|2019-05-16 22:00:00|5445.8|5441.8|5415.8|5411.8|5452.1|5451.1|5401.8|5400.8|106928
1558303200000|2019-05-19 22:00:00|5424.5|5420.5|5359.6|5355.6|5446.8|5443.8|5332.1|5331.1|91888
1558389600000|2019-05-20 22:00:00|5359.7|5355.7|5380.4|5376.4|5395.8|5394.8|5348.8|5347.8|63684
1558476000000|2019-05-21 22:00:00|5380.5|5376.5|5367.8|5363.8|5400.7|5399.7|5345.1|5344.1|79984
1558562400000|2019-05-22 22:00:00|5368.1|5364.1|5278.5|5274.5|5369.6|5365.6|5268.3|5266.3|100085
1558648800000|2019-05-23 22:00:00|5278.7|5274.7|5331.4|5327.4|5338.2|5337.2|5275.8|5271.8|62423
1558908000000|2019-05-26 22:00:00|5324.2|5320.2|5340.1|5336.1|5365.1|5364.1|5319.2|5316.2|33058
1558994400000|2019-05-27 22:00:00|5339.6|5335.6|5276.8|5272.8|5359.7|5357.7|5268|5264|91320
1559080800000|2019-05-28 22:00:00|5276.7|5272.7|5226.1|5222.1|5280.3|5276.3|5203.6|5202.6|101571
1559167200000|2019-05-29 22:00:00|5225.7|5221.7|5255.9|5251.9|5261.8|5259.8|5223.5|5220.5|75378
1559253600000|2019-05-30 22:00:00|5255.7|5251.7|5201.7|5197.7|5259.7|5255.7|5160.9|5159.9|107577
1559512800000|2019-06-02 22:00:00|5177.4|5173.4|5225.7|5221.7|5239.5|5238.1|5152.4|5151.4|106425
1559599200000|2019-06-03 22:00:00|5226|5222|5284.3|5280.3|5286.5|5282.5|5190.5|5189.5|95995
1559685600000|2019-06-04 22:00:00|5284.6|5280.6|5300.1|5296.1|5307.4|5306.4|5264.8|5263.8|79888
1559772000000|2019-06-05 22:00:00|5297.6|5293.6|5280.4|5276.4|5335.4|5334.4|5260.8|5258.8|91903
1559858400000|2019-06-06 22:00:00|5280.1|5276.1|5361|5357|5390.4|5389.4|5276.9|5272.9|90643
1560117600000|2019-06-09 22:00:00|5389.7|5385.7|5376.2|5372.2|5398|5397|5362.6|5360.6|48167
1560204000000|2019-06-10 22:00:00|5376.4|5372.4|5407.9|5403.9|5432.2|5431.2|5365.3|5362.3|94769
1560290400000|2019-06-11 22:00:00|5407.8|5403.8|5370.6|5366.6|5411.3|5408.3|5359.6|5358.6|68804
1560376800000|2019-06-12 22:00:00|5370.7|5366.7|5373.6|5369.6|5392.8|5391.8|5347.3|5344.3|57113
1560463200000|2019-06-13 22:00:00|5373.2|5369.2|5380.2|5376.2|5381.7|5379.7|5342.3|5341.3|72152
1560722400000|2019-06-16 22:00:00|5383.3|5379.3|5399|5395|5410.4|5409.4|5367.7|5366.7|185722
1560808800000|2019-06-17 22:00:00|5399.1|5395.1|5511.2|5507.2|5517.6|5516.6|5375|5374|282076
1560895200000|2019-06-18 22:00:00|5510.8|5506.8|5515.5|5511.5|5531.8|5529.8|5496.9|5495.9|174748
1560981600000|2019-06-19 22:00:00|5515.3|5511.3|5541.9|5537.9|5565.4|5564.4|5514.9|5510.9|67273
1561068000000|2019-06-20 22:00:00|5541.8|5537.8|5499.8|5495.8|5582.9|5581.9|5499|5495|86675
1561327200000|2019-06-23 22:00:00|5515.5|5511.5|5509.6|5505.6|5548.4|5547.4|5503.5|5499.5|49759
1561413600000|2019-06-24 22:00:00|5509.5|5505.5|5503.4|5499.4|5532|5529|5494|5490|57919
1561500000000|2019-06-25 22:00:00|5503.3|5499.3|5488.8|5484.8|5532.1|5531.1|5488.7|5484.7|48219
1561586400000|2019-06-26 22:00:00|5488.6|5484.6|5501.9|5497.9|5524.6|5521.6|5465.3|5464.3|56713
1561672800000|2019-06-27 22:00:00|5501.7|5497.7|5552.6|5548.6|5555.4|5551.4|5484.9|5482.2|54301
1561932000000|2019-06-30 22:00:00|5572.2|5568.2|5578.6|5574.6|5613.2|5612.2|5561.8|5558.8|70959
1562018400000|2019-07-01 22:00:00|5578.8|5574.8|5585.1|5581.1|5588.1|5585.1|5555.1|5554.1|66830
1562104800000|2019-07-02 22:00:00|5585.3|5581.3|5631.6|5627.6|5634.6|5632.5|5571.2|5568.2|50636
1562191200000|2019-07-03 22:00:00|5631.9|5627.9|5618.3|5614.3|5638.3|5634.3|5613.8|5612.8|25428
1562277600000|2019-07-04 22:00:00|5616.9|5612.9|5600.5|5596.5|5624|5622|5573.7|5572.7|57580
1562536800000|2019-07-07 22:00:00|5607.7|5603.7|5587.6|5583.6|5609.6|5605.6|5569.2|5566.2|54192
1562623200000|2019-07-08 22:00:00|5587.3|5583.3|5577.2|5573.2|5589.5|5585.5|5544.1|5543.1|71433
1562709600000|2019-07-09 22:00:00|5577.1|5573.1|5575.9|5571.9|5606.6|5605.6|5557.7|5556.7|65180
1562796000000|2019-07-10 22:00:00|5575.8|5571.8|5548.8|5544.8|5597.7|5594.7|5547.8|5543.8|56405
1562882400000|2019-07-11 22:00:00|5548.5|5544.5|5571.2|5567.2|5588.3|5587.3|5547.4|5543.4|53571
1563141600000|2019-07-14 22:00:00|5574.8|5570.8|5586.3|5582.3|5608.3|5607.3|5550|5549|175910
1563228000000|2019-07-15 22:00:00|5586.2|5582.2|5606.4|5602.4|5627.8|5626.8|5572.4|5571.4|211126
1563314400000|2019-07-16 22:00:00|5606.5|5602.5|5548.9|5544.9|5622.7|5621.7|5547.8|5543.8|194740
1563400800000|2019-07-17 22:00:00|5548.8|5544.8|5546.5|5542.5|5587.3|5586.3|5533.3|5531.2|95493
1563487200000|2019-07-18 22:00:00|5546.6|5542.6|5535.4|5531.4|5598.5|5597.5|5533|5529|90960
1563746400000|2019-07-21 22:00:00|5552.9|5548.9|5575.1|5571.1|5577.1|5576.1|5545.3|5542.9|67140
1563832800000|2019-07-22 22:00:00|5574.7|5570.7|5623.6|5619.6|5639.8|5638.8|5570|5566|83069
1563919200000|2019-07-23 22:00:00|5623.7|5619.7|5627.8|5623.8|5635.9|5632.4|5583.1|5582.1|61935
1564005600000|2019-07-24 22:00:00|5627.9|5623.9|5546.5|5542.5|5674.3|5673.3|5542.4|5538.4|121709
1564092000000|2019-07-25 22:00:00|5547|5543|5606|5602|5617.4|5615.4|5545.4|5541.4|60246
1564351200000|2019-07-28 22:00:00|5608.2|5604.2|5610|5606|5626.1|5624.3|5587.9|5585.9|46620
1564437600000|2019-07-29 22:00:00|5609.9|5605.9|5503|5499|5620.4|5617.4|5487.2|5485.2|102748
1564524000000|2019-07-30 22:00:00|5503.2|5499.2|5496.7|5492.7|5539.6|5538.6|5462.1|5460.1|95819
1564610400000|2019-07-31 22:00:00|5495.7|5491.7|5472.1|5468.1|5564.7|5563.7|5450.7|5448.7|125571
1564696800000|2019-08-01 22:00:00|5472.6|5468.6|5382.8|5378.8|5488.8|5485.8|5351.1|5350.1|185320
1564956000000|2019-08-04 22:00:00|5363.8|5359.8|5179.4|5175.4|5383.5|5379.5|5176.7|5172.7|150340
1565042400000|2019-08-05 22:00:00|5176.8|5172.8|5261.1|5257.1|5298|5297|5092.8|5088.8|125284
1565128800000|2019-08-06 22:00:00|5260.7|5256.7|5290.6|5286.6|5313.1|5312.1|5225.7|5222.7|115895
1565215200000|2019-08-07 22:00:00|5290.3|5286.3|5365.1|5361.1|5389.5|5387.5|5272.8|5269.8|101637
1565301600000|2019-08-08 22:00:00|5364.5|5360.5|5357.7|5353.7|5377.6|5376.6|5317.9|5316.9|87555
1565560800000|2019-08-11 22:00:00|5352.3|5348.3|5293.5|5289.5|5387.9|5386.9|5284.7|5282.7|174169
1565647200000|2019-08-12 22:00:00|5293.7|5289.7|5390.8|5386.8|5405|5404|5268.8|5267.8|236239
1565733600000|2019-08-13 22:00:00|5390.6|5386.6|5225.4|5221.4|5396.4|5392.4|5223.9|5219.9|213445
1565820000000|2019-08-14 22:00:00|5224.9|5220.9|5243.1|5239.1|5283.4|5281.4|5169.7|5168.7|96616
1565906400000|2019-08-15 22:00:00|5243|5239|5306.6|5302.6|5310.5|5306.9|5241.5|5237.5|98941
1566165600000|2019-08-18 22:00:00|5320.1|5316.1|5356.8|5352.8|5378.6|5377.6|5307.7|5304.7|79133
1566252000000|2019-08-19 22:00:00|5356.6|5352.6|5329.3|5325.3|5392.7|5391.7|5326.9|5322.9|63397
1566338400000|2019-08-20 22:00:00|5329|5325|5438.7|5434.7|5442.8|5441.5|5326.4|5322.4|67173
1566424800000|2019-08-21 22:00:00|5438.5|5434.5|5394.4|5390.4|5450|5446|5377.7|5376.7|80010
1566511200000|2019-08-22 22:00:00|5394.6|5390.6|5294.9|5290.9|5426.2|5424.2|5286.9|5283.5|102285
1566770400000|2019-08-25 22:00:00|5231.4|5227.4|5368.3|5364.3|5379.5|5378.5|5227.6|5223.6|85969
1566856800000|2019-08-26 22:00:00|5368.5|5364.5|5368.9|5364.9|5400.5|5399.5|5321.5|5320.5|70260
1566943200000|2019-08-27 22:00:00|5369.3|5365.3|5362.8|5358.8|5387.5|5384.5|5322.6|5321.6|70163
1567029600000|2019-08-28 22:00:00|5363|5359|5452.8|5448.8|5460.3|5458.3|5340.4|5337.4|79470
1567116000000|2019-08-29 22:00:00|5452.6|5448.6|5494.9|5490.9|5504.9|5503.9|5445.4|5442.4|75358
1567375200000|2019-09-01 22:00:00|5455.9|5451.9|5483.2|5479.2|5502.8|5501.8|5454.1|5450.1|49102
1567461600000|2019-09-02 22:00:00|5483.5|5479.5|5466.1|5462.1|5502.2|5500.2|5440.4|5439.4|85067
1567548000000|2019-09-03 22:00:00|5466|5462|5541|5537|5544|5540|5461.4|5457.4|68443
1567634400000|2019-09-04 22:00:00|5541.1|5537.1|5575.6|5571.6|5607.2|5606.2|5539.1|5535.1|84393
1567720800000|2019-09-05 22:00:00|5575.7|5571.7|5599.6|5595.6|5612.2|5611.2|5575.7|5571.7|69689
1567980000000|2019-09-08 22:00:00|5599.5|5595.5|5589.1|5585.1|5613|5612|5572.4|5570.4|57577
1568066400000|2019-09-09 22:00:00|5589.2|5585.2|5589.2|5585.2|5608.7|5606.7|5555.3|5554.3|79843
1568152800000|2019-09-10 22:00:00|5589.1|5585.1|5624.8|5620.8|5628.8|5625.6|5578.4|5575.4|102192
1568239200000|2019-09-11 22:00:00|5625|5621|5643.7|5639.7|5668.4|5667.4|5591.4|5590.4|139906
1568325600000|2019-09-12 22:00:00|5644.1|5640.1|5648.9|5644.9|5673.2|5672.2|5638.8|5637.8|92297
1568584800000|2019-09-15 22:00:00|5619.4|5615.4|5627.2|5623.2|5638.7|5634.7|5594.7|5591.7|183829
1568671200000|2019-09-16 22:00:00|5627.1|5623.1|5616.7|5612.7|5632.3|5628.3|5587.6|5586.6|216892
1568757600000|2019-09-17 22:00:00|5616.8|5612.8|5641.6|5637.6|5644|5640|5601|5600|140397
1568844000000|2019-09-18 22:00:00|5641.7|5637.7|5648.1|5644.1|5665.5|5663.5|5616.2|5615.2|84221
1568930400000|2019-09-19 22:00:00|5648|5644|5661.6|5657.6|5697|5696|5646|5642.3|112985
1569189600000|2019-09-22 22:00:00|5683.1|5679.1|5652.1|5648.1|5694.2|5690.2|5619.9|5618.9|71047
1569276000000|2019-09-23 22:00:00|5652.3|5648.3|5604.4|5600.4|5670.8|5666.8|5596.7|5594.7|59673
1569362400000|2019-09-24 22:00:00|5604.3|5600.3|5597.2|5593.2|5624.3|5621.3|5531.8|5530.8|94138
1569448800000|2019-09-25 22:00:00|5597.1|5593.1|5632.2|5628.2|5637.7|5633.7|5570.6|5569.1|83395
1569535200000|2019-09-26 22:00:00|5632.3|5628.3|5623.6|5619.6|5645.8|5644.8|5604.3|5602.3|60200
1569794400000|2019-09-29 22:00:00|5636.9|5632.9|5678.7|5674.7|5684.2|5680.2|5607.5|5603.5|69902
1569880800000|2019-09-30 22:00:00|5678.6|5674.6|5587.5|5583.5|5706.2|5705.2|5579.5|5575.5|89551
1569967200000|2019-10-01 22:00:00|5587.6|5583.6|5422.5|5418.5|5598.6|5595.6|5410.7|5406.7|124705
1570053600000|2019-10-02 22:00:00|5422.6|5418.6|5472.4|5468.4|5475.4|5472.8|5392.7|5391.7|131656
1570140000000|2019-10-03 22:00:00|5472.5|5468.5|5505.8|5501.8|5511.9|5507.9|5426.2|5425.2|87424
1570399200000|2019-10-06 22:00:00|5485.7|5481.7|5506|5502|5540.1|5538.1|5461|5460|63257
1570485600000|2019-10-07 22:00:00|5505.6|5501.6|5469.1|5465.1|5540.6|5538.6|5450.1|5449.1|86794
1570572000000|2019-10-08 22:00:00|5469.2|5465.2|5521.4|5517.4|5526.2|5525.2|5447|5446|64630
1570658400000|2019-10-09 22:00:00|5521.5|5517.5|5578|5574|5590.9|5586.9|5461.8|5457.8|93002
1570744800000|2019-10-10 22:00:00|5577.8|5573.8|5648.5|5644.5|5676|5674|5559.4|5556.4|115491
1571004000000|2019-10-13 22:00:00|5649.9|5645.9|5644.6|5640.6|5666.3|5662.3|5599.9|5598.9|167486
1571090400000|2019-10-14 22:00:00|5644.7|5640.7|5707.9|5703.9|5725.2|5724.2|5644.7|5640.7|250878
1571176800000|2019-10-15 22:00:00|5708.1|5704.1|5699.8|5695.8|5711.2|5710.2|5677.2|5676.2|159544
1571263200000|2019-10-16 22:00:00|5699.9|5695.9|5679.4|5675.4|5737.2|5736.2|5657.9|5655.9|90395
1571349600000|2019-10-17 22:00:00|5679.3|5675.3|5645.8|5641.8|5687.7|5684.7|5618.6|5616.6|89588
1571608800000|2019-10-20 22:00:00|5637.3|5633.3|5654.9|5650.9|5666.1|5665.1|5624.6|5623.6|51342
1571695200000|2019-10-21 22:00:00|5655|5651|5621.7|5617.7|5671.3|5668.3|5613.5|5612.5|54258
1571781600000|2019-10-22 22:00:00|5622.2|5618.2|5664.3|5660.3|5666|5662|5606.8|5603.8|57994
1571868000000|2019-10-23 22:00:00|5664.6|5660.6|5683.6|5679.6|5696.3|5692.3|5657.9|5654.9|66334
1571954400000|2019-10-24 22:00:00|5683.9|5679.9|5726.6|5722.6|5729.4|5725.4|5672.4|5671.4|87738
1572217200000|2019-10-27 23:00:00|5732.4|5728.4|5736.9|5732.9|5747.8|5746.8|5711.5|5710.5|57025
1572303600000|2019-10-28 23:00:00|5736.5|5732.5|5747|5743|5754.5|5752.5|5714.8|5713.8|64682
1572390000000|2019-10-29 23:00:00|5746.8|5742.8|5772.7|5768.7|5778.8|5776.8|5715.5|5714.5|79183
1572476400000|2019-10-30 23:00:00|5772.9|5768.9|5739.2|5735.2|5783.8|5781.8|5717.6|5716.6|94352
1572562800000|2019-10-31 23:00:00|5739.3|5735.3|5771.5|5769.5|5778.7|5777.7|5738.8|5734.8|59492
1572822000000|2019-11-03 23:00:00|5779.9|5775.9|5827.9|5823.9|5834.8|5833.8|5770.4|5767.4|68715
1572908400000|2019-11-04 23:00:00|5828.1|5824.1|5841.9|5837.9|5851.3|5850.3|5819.3|5818.3|61655
1572994800000|2019-11-05 23:00:00|5842|5838|5869.1|5865.1|5877.8|5876.8|5833.2|5830.2|66975
1573081200000|2019-11-06 23:00:00|5869.2|5865.2|5883.9|5879.9|5907.8|5905.8|5858.8|5855.8|69810
1573167600000|2019-11-07 23:00:00|5884|5880|5903.9|5899.9|5905.3|5901.5|5857.2|5854.2|68923
1573426800000|2019-11-10 23:00:00|5897.8|5893.8|5905.5|5901.5|5907.7|5905.8|5864.8|5862.8|93072
1573513200000|2019-11-11 23:00:00|5905.6|5901.6|5914.7|5910.7|5931.8|5930.8|5889.5|5886.5|224250
1573599600000|2019-11-12 23:00:00|5914.9|5910.9|5915.1|5911.1|5917.5|5916.3|5874|5873|179745
1573686000000|2019-11-13 23:00:00|5915|5911|5912.6|5908.6|5923|5920|5890.9|5888.9|88911
1573772400000|2019-11-14 23:00:00|5912.5|5908.5|5940.6|5936.6|5948.5|5947.5|5908.2|5906.5|70515
1574031600000|2019-11-17 23:00:00|5936.2|5932.2|5934.1|5930.1|5949.6|5947.6|5900.2|5899.2|59596
1574118000000|2019-11-18 23:00:00|5934|5930|5902.9|5898.9|5967.5|5966.5|5896|5895|66782
1574204400000|2019-11-19 23:00:00|5902.8|5898.8|5872.9|5868.9|5909.7|5906.7|5858.4|5856.4|75490
1574290800000|2019-11-20 23:00:00|5871.5|5867.5|5890.2|5886.2|5896.2|5895.2|5834.2|5833.2|74096
1574377200000|2019-11-21 23:00:00|5890.4|5886.4|5906.8|5902.8|5930.7|5929.7|5884.9|5880.9|62473
1574636400000|2019-11-24 23:00:00|5914.5|5910.5|5932.6|5928.6|5934.5|5933.5|5908.5|5905.5|38058
1574722800000|2019-11-25 23:00:00|5932.5|5928.5|5939.9|5935.9|5954.8|5951.8|5910|5909|49576
1574809200000|2019-11-26 23:00:00|5939.8|5935.8|5935.9|5931.9|5951.4|5949.4|5921.6|5920.6|49916
1574895600000|2019-11-27 23:00:00|5936.1|5932.1|5917.9|5913.9|5936.4|5932.4|5900.6|5899.6|28144
1574982000000|2019-11-28 23:00:00|5918|5914|5896.5|5892.5|5930.6|5929.6|5885.5|5884.5|48284
1575241200000|2019-12-01 23:00:00|5902.7|5898.7|5797.5|5793.5|5948.8|5947.8|5781.2|5780.2|121348
1575327600000|2019-12-02 23:00:00|5797.8|5793.8|5760.7|5756.7|5812.7|5809.7|5696.6|5695.6|114040
1575414000000|2019-12-03 23:00:00|5760.8|5756.8|5810.1|5806.1|5814.3|5812.6|5725.7|5724.7|91755
1575500400000|2019-12-04 23:00:00|5809.5|5805.5|5810.1|5806.1|5851.4|5850.4|5795.2|5793.2|59855
1575586800000|2019-12-05 23:00:00|5810|5806|5874.9|5870.9|5875.1|5873.1|5809|5805|64593
1575846000000|2019-12-08 23:00:00|5875.1|5871.1|5821.6|5817.6|5877.4|5873.4|5817.9|5813.9|55141
1575932400000|2019-12-09 23:00:00|5821.8|5817.8|5850.5|5846.5|5857.2|5855.2|5776.8|5775.8|88196
1576018800000|2019-12-10 23:00:00|5850.1|5846.1|5861.3|5857.3|5866.5|5865.5|5824.7|5823.7|54260
1576105200000|2019-12-11 23:00:00|5861.2|5857.2|5924.8|5920.8|5935.1|5931.1|5844.5|5843.5|98647
1576191600000|2019-12-12 23:00:00|5927.3|5923.3|5940.6|5936.6|5987.7|5985.7|5906.3|5905.3|148941
1576450800000|2019-12-15 23:00:00|5947.6|5943.6|5987.9|5983.9|6003.9|6002.9|5942|5938|290488
1576537200000|2019-12-16 23:00:00|5987.7|5983.7|5969.3|5965.3|5996.9|5994.9|5954.9|5953.9|192564
1576623600000|2019-12-17 23:00:00|5969.2|5965.2|5967.1|5963.1|5984.1|5983.1|5958.1|5956.1|150995
1576710000000|2019-12-18 23:00:00|5967.2|5963.2|5979.5|5975.5|5981.6|5977.6|5943.2|5942.2|52965
1576796400000|2019-12-19 23:00:00|5979.7|5975.7|6019.7|6015.7|6028.7|6026.7|5966.7|5964.7|100944
1577055600000|2019-12-22 23:00:00|6022.5|6018.5|6033.1|6029.1|6037.4|6035.4|6005.7|6004.7|44268
1577142000000|2019-12-23 23:00:00|6033.2|6029.2|6026.4|6022.4|6037.4|6035.4|6018.9|6014.9|9505
1577314800000|2019-12-25 23:00:00|6026.9|6022.9|6049.1|6045.1|6054.1|6050.1|6026.9|6022.9|0
1577401200000|2019-12-26 23:00:00|6049|6045|6020.9|6016.9|6065.6|6064.6|6018.9|6014.9|47992
1577660400000|2019-12-29 23:00:00|6025.8|6021.8|5984.1|5980.1|6039.1|6038.1|5979.1|5977.1|57767
1577746800000|2019-12-30 23:00:00|5984.2|5980.2|6002.7|5998.7|6004.7|6000.7|5958.1|5957.1|25437
1577919600000|2020-01-01 23:00:00|6002.1|5998.1|6072.7|6068.7|6080.2|6076.2|5999.9|5995.9|83222
1578006000000|2020-01-02 23:00:00|6072.6|6068.6|6018.4|6014.4|6076|6072|5994.9|5993.9|77417
1578265200000|2020-01-05 23:00:00|5992.2|5988.2|6022.6|6018.6|6033.4|6029.4|5954.4|5953.4|79176
1578351600000|2020-01-06 23:00:00|6022.8|6018.8|6003.2|5999.2|6065.5|6064.5|5993.2|5989.2|78003
1578438000000|2020-01-07 23:00:00|6002.8|5998.8|6056.3|6052.3|6065.2|6063.2|5925.9|5922.9|76901
1578524400000|2020-01-08 23:00:00|6056.7|6052.7|6053|6049|6078.4|6076.4|6034.7|6032.9|67880
1578610800000|2020-01-09 23:00:00|6053.1|6049.1|6016.1|6012.1|6063.8|6060.8|6012.2|6010.2|51607
1578870000000|2020-01-12 23:00:00|6026.7|6022.7|6039.8|6035.8|6059.6|6058.6|6018.5|6017.5|182739
1578956400000|2020-01-13 23:00:00|6039.9|6035.9|6045.7|6041.7|6054|6051|5980.2|5979.2|253977
1579042800000|2020-01-14 23:00:00|6045.8|6041.8|6029.3|6025.3|6054.5|6053.5|6010.6|6009.6|114934
1579129200000|2020-01-15 23:00:00|6029.5|6025.5|6050.8|6046.8|6060.6|6059.6|6017.8|6016.8|62382
1579215600000|2020-01-16 23:00:00|6050.7|6046.7|6102.7|6098.7|6111.3|6110.3|6049.2|6045.2|90992
1579474800000|2020-01-19 23:00:00|6102.3|6098.3|6079.3|6075.3|6120.5|6117.5|6071.5|6070.5|53028
1579561200000|2020-01-20 23:00:00|6079.4|6075.4|6034.3|6030.3|6082.9|6079.9|5991.7|5990.7|85572
1579647600000|2020-01-21 23:00:00|6034.6|6030.6|5985.9|5981.9|6077.2|6074.2|5980.7|5976.7|83067
1579734000000|2020-01-22 23:00:00|5985.7|5981.7|6008|6004|6024.6|6023.6|5961.8|5960.8|85079
1579820400000|2020-01-23 23:00:00|6008.2|6004.2|5987.6|5983.6|6065.4|6064.4|5985|5983|97301
1580079600000|2020-01-26 23:00:00|5946.2|5942.2|5856.9|5852.9|5962|5959|5850.8|5847.2|130185
1580166000000|2020-01-27 23:00:00|5856.6|5852.6|5926.7|5922.7|5934.4|5933.4|5854.2|5850.2|108423
1580252400000|2020-01-28 23:00:00|5926.3|5922.3|5944.3|5940.3|5971.5|5969.8|5901.4|5898.4|83512
1580338800000|2020-01-29 23:00:00|5944.5|5940.5|5919|5915|5955.3|5951.3|5845.2|5844.2|101037
1580425200000|2020-01-30 23:00:00|5918.3|5914.3|5790.1|5786.1|5920.5|5917.5|5764.7|5762.7|108441
1580684400000|2020-02-02 23:00:00|5796.1|5792.1|5819.2|5815.2|5858.4|5857.4|5786.5|5782.5|78233
1580770800000|2020-02-03 23:00:00|5819|5815|5939.4|5935.4|5943.4|5939.4|5805.8|5801.8|77298
1580857200000|2020-02-04 23:00:00|5939.3|5935.3|6009.9|6005.9|6013.2|6009.2|5911.8|5908.8|92240
1580943600000|2020-02-05 23:00:00|6010.3|6006.3|6050|6046|6052|6050.7|5997.1|5994.1|71505
1581030000000|2020-02-06 23:00:00|6050.4|6046.4|6006.5|6002.5|6052.9|6049.2|5999.4|5998.4|59644
1581289200000|2020-02-09 23:00:00|6009.6|6005.6|6034.8|6030.8|6038.4|6034.4|5975.9|5971.9|56089
1581375600000|2020-02-10 23:00:00|6034.5|6030.5|6057.1|6053.1|6065.4|6063.4|6030.2|6026.2|57964
1581462000000|2020-02-11 23:00:00|6057.6|6053.6|6121.1|6117.1|6122.5|6118.5|6046.5|6043.5|59310
1581548400000|2020-02-12 23:00:00|6121.3|6117.3|6093.5|6089.5|6125|6121|6029.1|6028.1|89359
1581634800000|2020-02-13 23:00:00|6093.7|6089.7|6078.2|6074.2|6108.7|6105.7|6056.8|6054.8|59283
1581894000000|2020-02-16 23:00:00|6089.1|6085.1|6072.7|6068.7|6098.9|6095.9|6065.4|6064.4|112611
1581980400000|2020-02-17 23:00:00|6070.2|6066.2|6076.5|6072.5|6080.8|6079.8|6037.7|6035.7|263068
1582066800000|2020-02-18 23:00:00|6076.8|6072.8|6109.5|6105.5|6113.6|6111.6|6072.7|6070.9|144181
1582153200000|2020-02-19 23:00:00|6110.2|6106.2|6078.5|6074.5|6126.8|6122.8|6057.6|6055.6|76069
1582239600000|2020-02-20 23:00:00|6078.4|6074.4|6022.6|6018.6|6082.4|6079.1|5994.5|5993.5|129422
1582498800000|2020-02-23 23:00:00|5971.8|5967.8|5763.8|5759.8|5972.2|5968.2|5752.2|5748.2|205565
1582585200000|2020-02-24 23:00:00|5763.1|5759.1|5624.1|5620.1|5837.3|5834.3|5598.1|5596.1|183245
1582671600000|2020-02-25 23:00:00|5624.2|5620.2|5579.5|5575.5|5710|5709|5524.6|5523.6|224614
1582758000000|2020-02-26 23:00:00|5579.6|5575.6|5364.7|5360.7|5613.4|5612.4|5351.3|5347.3|240917
1582844400000|2020-02-27 23:00:00|5364.9|5360.9|5394.7|5390.7|5415.9|5412.9|5228.3|5227.3|359464
1583103600000|2020-03-01 23:00:00|5177.2|5171.2|5394.9|5390.9|5442.6|5440.6|5172.2|5166.2|272800
1583190000000|2020-03-02 23:00:00|5396.4|5392.4|5303.8|5299.8|5511.6|5510.6|5287.8|5285.8|251203
1583276400000|2020-03-03 23:00:00|5303.4|5299.4|5511.8|5507.8|5540.8|5538.8|5285.8|5281.8|160296
1583362800000|2020-03-04 23:00:00|5511.3|5507.3|5288.9|5284.9|5517|5513.8|5262.9|5260.9|156288
1583449200000|2020-03-05 23:00:00|5289|5285|5136.8|5132.8|5320.5|5317.5|5077.6|5075.6|213720
1583622000000|2020-03-07 23:00:00|4925.6|4919.6|4892.3|4886.3|4939.6|4933.6|4867.5|4861.5|0
1583708400000|2020-03-08 23:00:00|4892.5|4886.5|4627.8|4622.8|4935.6|4930.6|4485.2|4480.2|271580
1583794800000|2020-03-09 23:00:00|4627.7|4622.7|4735.4|4731.4|4925.8|4924.8|4613|4612|293448
1583881200000|2020-03-10 23:00:00|4735.6|4731.6|4593.8|4589.8|4769.2|4768.2|4509.9|4507.9|254568
1583967600000|2020-03-11 23:00:00|4593.7|4589.7|3980|3973|4593.7|4589.7|3900.2|3893.2|427828
1584054000000|2020-03-12 23:00:00|3980.1|3973.1|4310.9|4305.9|4439.2|4437.2|3868.8|3862.8|353608
1584226800000|2020-03-14 23:00:00|4184.7|4179.7|4091.8|4082.8|4212.7|4207.7|4091.6|4082.6|0
1584313200000|2020-03-15 23:00:00|4095.8|4086.8|3828.8|3822.8|4117.2|4108.2|3635.5|3632.5|378459
1584399600000|2020-03-16 23:00:00|3829|3823|3920.5|3914.5|4081.5|4078.5|3757.3|3754.3|336059
1584486000000|2020-03-17 23:00:00|3920.4|3914.4|3828.5|3822.5|3970.9|3965.9|3632.3|3628.3|216112
1584572400000|2020-03-18 23:00:00|3828.3|3822.3|3788|3782|3928.8|3924.8|3524.5|3519.5|93007
1584658800000|2020-03-19 23:00:00|3787.5|3781.5|3910.3|3906.3|4126.1|4123.1|3779|3773|125210
1584831600000|2020-03-21 23:00:00|3763|3757|3722.2|3715.2|3765.8|3759.8|3714.2|3707.2|0
1584918000000|2020-03-22 23:00:00|3723.5|3716.5|4001.8|3995.8|4136.8|4133.8|3710.8|3703.8|113639
1585004400000|2020-03-23 23:00:00|4001.7|3995.7|4268.3|4262.3|4292.8|4286.8|3966.3|3960.3|94719
1585090800000|2020-03-24 23:00:00|4268.2|4262.2|4428.9|4422.9|4501|4497|4163.2|4158.2|100631
1585177200000|2020-03-25 23:00:00|4429|4423|4541.6|4535.6|4582.2|4576.2|4294.2|4291.2|88303
1585263600000|2020-03-26 23:00:00|4541.5|4535.5|4320.3|4316.3|4588.2|4582.2|4287.7|4284.7|68964
1585519200000|2020-03-29 22:00:00|4243|4237|4399.1|4394.1|4436.5|4431.5|4220|4217|57427
1585605600000|2020-03-30 22:00:00|4399.2|4394.2|4333.4|4328.4|4469.5|4467.5|4300.5|4297.5|69236
1585692000000|2020-03-31 22:00:00|4333|4328|4134.5|4129.5|4333|4328|4119.2|4114.2|63706
1585778400000|2020-04-01 22:00:00|4135.4|4130.4|4239.2|4234.2|4268.2|4266.2|4134.9|4129.9|54640
1585864800000|2020-04-02 22:00:00|4239|4234|4148.8|4143.8|4250.9|4245.9|4114.4|4111.4|53700
1586124000000|2020-04-05 22:00:00|4199.9|4194.9|4398.1|4393.1|4425.7|4422.7|4182.6|4177.6|46649
1586210400000|2020-04-06 22:00:00|4397.8|4392.8|4357|4352|4528.6|4526.6|4348.3|4343.3|69560
1586296800000|2020-04-07 22:00:00|4357.9|4352.9|4455.9|4450.9|4469.6|4466.6|4333.3|4331.3|42193
1586383200000|2020-04-08 22:00:00|4455.5|4450.5|4550.6|4545.6|4563.8|4560.8|4408|4406|61957
1586728800000|2020-04-12 22:00:00|4559.6|4554.6|4517.3|4512.3|4564.6|4559.6|4445.4|4440.4|0
1586815200000|2020-04-13 22:00:00|4517.5|4512.5|4535.4|4530.4|4578.8|4576.8|4497.3|4493.6|144377
1586901600000|2020-04-14 22:00:00|4535.6|4530.6|4336.2|4331.8|4536.3|4531.3|4332.5|4328.1|130774
1586988000000|2020-04-15 22:00:00|4336.3|4331.9|4433.7|4429.3|4457.1|4452.7|4306.5|4303.1|68116
1587074400000|2020-04-16 22:00:00|4436.3|4431.9|4539.3|4534.9|4550.9|4549.5|4427.3|4422.9|74562
1587333600000|2020-04-19 22:00:00|4519.7|4515.3|4465.4|4461.4|4560.5|4557.1|4426.2|4424.8|35335
1587420000000|2020-04-20 22:00:00|4464.6|4460.6|4379.6|4375.6|4499.1|4496.1|4347.6|4345.6|45827
1587506400000|2020-04-21 22:00:00|4380.6|4376.6|4419.1|4415.1|4437.6|4433.6|4351|4348|33042
1587592800000|2020-04-22 22:00:00|4418.6|4414.6|4394.9|4390.9|4497.6|4496.6|4391.8|4387.8|39832
1587679200000|2020-04-23 22:00:00|4393.8|4389.8|4449|4445|4457.3|4455.3|4351.1|4348.1|33101
1587938400000|2020-04-26 22:00:00|4461.1|4457.1|4519.4|4515.4|4527.5|4525.5|4434.4|4430.4|29019
1588024800000|2020-04-27 22:00:00|4520|4516|4557.7|4553.7|4603.2|4602.2|4486.7|4483.7|35046
1588111200000|2020-04-28 22:00:00|4560.1|4556.1|4712.8|4708.8|4720.5|4716.5|4550.8|4546.8|36986
1588197600000|2020-04-29 22:00:00|4712.2|4708.2|4504.1|4500.1|4761.2|4758.2|4503.8|4499.8|59806
1588284000000|2020-04-30 22:00:00|4502.3|4498.3|4437.6|4433.6|4511.7|4508.7|4417|4413|0
1588543200000|2020-05-03 22:00:00|4386|4382|4404.6|4400.6|4429.5|4428.5|4339.2|4336.2|51292
1588629600000|2020-05-04 22:00:00|4405|4401|4438.1|4434.1|4491.8|4490.8|4402.9|4398.9|48338
1588716000000|2020-05-05 22:00:00|4437.8|4433.8|4401|4397|4489.5|4487.5|4399.8|4395.8|37829
1588802400000|2020-05-06 22:00:00|4400.7|4396.7|4499.9|4495.9|4518.1|4516.1|4386.3|4382.3|31196
1588888800000|2020-05-07 22:00:00|4499.7|4495.7|4562.1|4558.1|4564.9|4561.1|4497.4|4493.4|29843
1589148000000|2020-05-10 22:00:00|4549.9|4545.9|4499.8|4495.8|4590.6|4587.6|4460.3|4459.3|73321
1589234400000|2020-05-11 22:00:00|4499.9|4495.9|4389.8|4385.8|4511.9|4507.9|4381.1|4377.1|165684
1589320800000|2020-05-12 22:00:00|4389.9|4385.9|4342.7|4338.7|4430.3|4428.3|4294.3|4292.3|93071
1589407200000|2020-05-13 22:00:00|4343.2|4339.2|4309.8|4305.8|4350.6|4346.6|4193|4192|52250
1589493600000|2020-05-14 22:00:00|4309.4|4305.4|4294.7|4290.7|4336.8|4335.8|4253.8|4252.8|60786
1589752800000|2020-05-17 22:00:00|4294.3|4290.3|4508|4504|4527.1|4525.1|4286.6|4282.6|52126
1589839200000|2020-05-18 22:00:00|4508.3|4504.3|4415.3|4411.3|4565.3|4563.3|4413.8|4409.8|88516
1589925600000|2020-05-19 22:00:00|4414.5|4410.5|4496.8|4492.8|4503.6|4501.6|4396.5|4395.5|72785
1590012000000|2020-05-20 22:00:00|4497.1|4493.1|4449.3|4445.3|4499.3|4498.3|4429.3|4428.3|64656
1590098400000|2020-05-21 22:00:00|4449|4445|4477.9|4473.9|4481.3|4479.3|4368.6|4367.6|57484
1590357600000|2020-05-24 22:00:00|4473.9|4469.9|4543.1|4539.1|4544.9|4542.8|4451.5|4450.5|38412
1590444000000|2020-05-25 22:00:00|4543|4539|4598.3|4594.3|4621|4620|4529|4526|68418
1590530400000|2020-05-26 22:00:00|4598.1|4594.1|4716.8|4712.8|4722.6|4718.6|4583|4580|95144
1590616800000|2020-05-27 22:00:00|4716.3|4712.3|4751.5|4747.5|4791|4789|4700.9|4699.9|76915
1590703200000|2020-05-28 22:00:00|4751.1|4747.1|4746.3|4742.3|4769.9|4768.9|4671|4669|80980
1590962400000|2020-05-31 22:00:00|4684.4|4680.4|4802.2|4798.2|4807.8|4803.8|4664.4|4660.4|59261
1591048800000|2020-06-01 22:00:00|4801.9|4797.9|4889.1|4885.1|4890.2|4886.2|4770.5|4766.5|77941
1591135200000|2020-06-02 22:00:00|4889.3|4885.3|5034.7|5030.7|5045.6|5043.6|4882.1|4878.1|81702
1591221600000|2020-06-03 22:00:00|5034.6|5030.6|5007.3|5003.3|5054|5053|4964.5|4963.5|74641
1591308000000|2020-06-04 22:00:00|5007.1|5003.1|5174.2|5170.2|5201.1|5199.1|4995.1|4992.1|84000
1591567200000|2020-06-07 22:00:00|5198.2|5194.2|5226.8|5222.8|5232.5|5229.6|5137.4|5136.4|56872
1591653600000|2020-06-08 22:00:00|5227.3|5223.3|5098.4|5094.4|5233.9|5230.9|5052.9|5051.9|92460
1591740000000|2020-06-09 22:00:00|5098.5|5094.5|5025.3|5021.3|5154.4|5153.4|5022.7|5018.7|62196
1591826400000|2020-06-10 22:00:00|5026.2|5022.2|4763.6|4759.6|5035.7|5031.7|4723|4719|101966
1591912800000|2020-06-11 22:00:00|4762.9|4758.9|4848.1|4844.1|4942.6|4941.6|4740.9|4737.9|104387
1592172000000|2020-06-14 22:00:00|4795.1|4791.1|4898.6|4894.6|4900.5|4896.5|4683.3|4681.3|166657
1592258400000|2020-06-15 22:00:00|4898.9|4894.9|4950.4|4946.4|5007.9|5006.9|4886.3|4883.3|196757
1592344800000|2020-06-16 22:00:00|4949.3|4945.3|4980.9|4976.9|5027.6|5026.6|4918.5|4915.5|166141
1592431200000|2020-06-17 22:00:00|4980.3|4976.3|4943.6|4939.6|5019.5|5018.5|4907.1|4906.1|78609
1592517600000|2020-06-18 22:00:00|4943.3|4939.3|4887.1|4883.1|5041.7|5040.7|4885.6|4881.6|90064
1592776800000|2020-06-21 22:00:00|4858.5|4854.5|4983.6|4979.6|5007.6|5006.6|4844.3|4840.3|57647
1592863200000|2020-06-22 22:00:00|4984|4980|4988.1|4984.1|5047.5|5046.5|4913|4910|72763
1592949600000|2020-06-23 22:00:00|4987.4|4983.4|4892.3|4888.3|5019.2|5016.2|4848.2|4846.2|71564
1593036000000|2020-06-24 22:00:00|4891.6|4887.6|4981.1|4977.1|4992.2|4988.2|4793.9|4792.9|77640
1593122400000|2020-06-25 22:00:00|4980.7|4976.7|4899.6|4895.6|5015.6|5014.6|4884.3|4882.3|66944
1593381600000|2020-06-28 22:00:00|4874.6|4870.6|4970|4966|4979.1|4978.1|4860.8|4858.8|56451
1593468000000|2020-06-29 22:00:00|4969.5|4965.5|4947.7|4943.7|4991|4987.4|4901|4900|57933
1593554400000|2020-06-30 22:00:00|4947.8|4943.8|4945.9|4941.9|4970.7|4967.7|4850.2|4849.2|85974
1593640800000|2020-07-01 22:00:00|4946.1|4942.1|5030.9|5026.9|5074.5|5073.5|4924.2|4921.2|73130
1593727200000|2020-07-02 22:00:00|5032.7|5028.7|5027.7|5023.7|5062.7|5061.7|4981.5|4980.5|42168
1593986400000|2020-07-05 22:00:00|5041.4|5037.4|5077|5073|5124.5|5123.5|5038.7|5034.7|51710
1594072800000|2020-07-06 22:00:00|5077.4|5073.4|5013.2|5009.2|5105.8|5102.8|5007|5005|53920
1594159200000|2020-07-07 22:00:00|5013.1|5009.1|5029.3|5025.3|5042.6|5041.6|4969.1|4968.1|62428
1594245600000|2020-07-08 22:00:00|5029.8|5025.8|4944.3|4940.3|5045.6|5042.6|4904.3|4902.3|70107
1594332000000|2020-07-09 22:00:00|4944.4|4940.4|5003.3|4999.3|5006.9|5002.9|4880.5|4879.5|65822
1594591200000|2020-07-12 22:00:00|5018.4|5014.4|4976.3|4972.3|5061.3|5059.8|4957.6|4955.6|176313
1594677600000|2020-07-13 22:00:00|4976.9|4972.9|5048.5|5044.5|5060.7|5056.7|4940.4|4939.4|168217
1594764000000|2020-07-14 22:00:00|5047.7|5043.7|5118.6|5114.6|5146.7|5145.7|5038.6|5037.6|137288
1594850400000|2020-07-15 22:00:00|5119|5115|5084.4|5080.4|5128.1|5124.1|5047.5|5046.5|57310
1594936800000|2020-07-16 22:00:00|5084.8|5080.8|5080.2|5076.2|5108.4|5105.4|5047.6|5046.6|98469
1595196000000|2020-07-19 22:00:00|5089.7|5085.7|5099.5|5095.5|5104.6|5103.5|5011.9|5010.9|54085
1595282400000|2020-07-20 22:00:00|5100.5|5096.5|5076.7|5072.7|5173.8|5172.8|5069.5|5067.5|58634
1595368800000|2020-07-21 22:00:00|5076.8|5072.8|5052.2|5048.2|5107|5104|5026.8|5025.8|51100
1595455200000|2020-07-22 22:00:00|5052.5|5048.5|4997.5|4993.5|5085.3|5084.3|4978.6|4976.6|46149
1595541600000|2020-07-23 22:00:00|4997.7|4993.7|4948.1|4944.1|5011.3|5008.3|4926.3|4925.3|63880
1595800800000|2020-07-26 22:00:00|4962.3|4958.3|4949.3|4945.3|4979.4|4976.4|4921.5|4920.5|58875
1595887200000|2020-07-27 22:00:00|4949.4|4945.4|4930|4926|4975.6|4972.6|4892.1|4891.1|55217
1595973600000|2020-07-28 22:00:00|4930.2|4926.2|4986.2|4982.2|4990.9|4986.9|4904.6|4901.6|44361
1596060000000|2020-07-29 22:00:00|4986.3|4982.3|4909.7|4905.7|4988.1|4984.1|4801.5|4800.5|93441
1596146400000|2020-07-30 22:00:00|4910|4906|4798.7|4794.7|4916.5|4913.5|4749.1|4747.1|83854
1596405600000|2020-08-02 22:00:00|4793.1|4789.1|4886.7|4882.7|4900.3|4899.3|4763.5|4762.5|67532
1596492000000|2020-08-03 22:00:00|4886.9|4882.9|4899.6|4895.6|4924.3|4923.3|4856.4|4855.4|67712
1596578400000|2020-08-04 22:00:00|4899.8|4895.8|4916.1|4912.1|4956.2|4955.2|4879.6|4876.6|56089
1596664800000|2020-08-05 22:00:00|4915.9|4911.9|4914.6|4910.6|4954.2|4953.2|4859.3|4858.3|67461
1596751200000|2020-08-06 22:00:00|4914.4|4910.4|4906.8|4902.8|4916.1|4912.1|4842.5|4841.5|47422
1597010400000|2020-08-09 22:00:00|4896.9|4892.9|4929.2|4925.2|4939.6|4938.6|4877.6|4876.6|47327
1597096800000|2020-08-10 22:00:00|4928.6|4924.6|4997.3|4993.3|5053.3|5052.3|4923.4|4919.5|77404
1597183200000|2020-08-11 22:00:00|4998.1|4994.1|5067.8|5063.8|5097.9|5096.9|4979.8|4976.8|58425
1597269600000|2020-08-12 22:00:00|5067.4|5063.4|5036.9|5032.9|5080.9|5079.9|5021.3|5019.3|45906
1597356000000|2020-08-13 22:00:00|5036.8|5032.8|4952.3|4948.3|5054|5052|4920.3|4919.3|70814
1597615200000|2020-08-16 22:00:00|4956.7|4952.7|4978.7|4974.7|4999.4|4998.4|4937.4|4936.4|103813
1597701600000|2020-08-17 22:00:00|4978.6|4974.6|4937.9|4933.9|5003.5|5002.5|4924|4923|151502
1597788000000|2020-08-18 22:00:00|4938|4934|4959.8|4955.8|4983.6|4981.6|4917.3|4916.3|123023
1597874400000|2020-08-19 22:00:00|4959.7|4955.7|4925.5|4921.5|4960.2|4956.2|4887.2|4886.2|57845
1597960800000|2020-08-20 22:00:00|4925.6|4921.6|4905.9|4901.9|4952.2|4949.2|4838.3|4837.3|80286
1598220000000|2020-08-23 22:00:00|4916|4912|5008.4|5004.4|5015.3|5013.6|4903|4900|64586
1598306400000|2020-08-24 22:00:00|5008.6|5004.6|5025.3|5021.3|5075.1|5074.1|4993.1|4991.1|57108
1598392800000|2020-08-25 22:00:00|5025.4|5021.4|5068|5064|5074.1|5070.1|4975.6|4974.6|53623
1598479200000|2020-08-26 22:00:00|5068.6|5064.6|5011.3|5007.3|5069.3|5065.3|4988.5|4986.5|56000
1598565600000|2020-08-27 22:00:00|5011.7|5007.7|5023.2|5019.2|5048.4|5045.4|4968.8|4967.8|58532
1598824800000|2020-08-30 22:00:00|5029|5025|4938.5|4934.5|5068.7|5067.7|4932.3|4928.3|64207
1598911200000|2020-08-31 22:00:00|4938.1|4934.1|4946.5|4942.5|4994.5|4993.5|4892.3|4891.3|72183
1598997600000|2020-09-01 22:00:00|4947|4943|5069.8|5065.8|5073.9|5070.4|4943.1|4939.1|77795
1599084000000|2020-09-02 22:00:00|5069.7|5065.7|4976.7|4972.7|5132.4|5131.4|4952.7|4950.7|89591
1599170400000|2020-09-03 22:00:00|4974.9|4970.9|4991.8|4987.8|5069.8|5068.8|4927.6|4926.6|93187
1599429600000|2020-09-06 22:00:00|4980.7|4976.7|5056.3|5052.3|5065.9|5064.9|4952.2|4948.2|46920
1599516000000|2020-09-07 22:00:00|5056.4|5052.4|4940.7|4936.7|5075.4|5073.4|4915.4|4911.4|83226
1599602400000|2020-09-08 22:00:00|4936.3|4932.3|5049.2|5045.2|5076.1|5074.1|4905|4901|70995
1599688800000|2020-09-09 22:00:00|5049.6|5045.6|4991.2|4987.2|5074.8|5070.8|4979.6|4975.6|64000
1599775200000|2020-09-10 22:00:00|4991.8|4987.8|5028.7|5024.7|5054.7|5053.7|4991.8|4987.8|76757
1600034400000|2020-09-13 22:00:00|5050.5|5046.5|5042.8|5038.8|5090|5089|5034.5|5033|141927
1600120800000|2020-09-14 22:00:00|5043|5039|5072.5|5068.5|5089.1|5088.1|5034.5|5031.8|195925
1600207200000|2020-09-15 22:00:00|5072.6|5068.6|5058.6|5054.6|5091.9|5090.9|5029.1|5028.1|104848
1600293600000|2020-09-16 22:00:00|5058.9|5054.9|5043.4|5039.4|5067|5063|4993.5|4992.5|70635
1600380000000|2020-09-17 22:00:00|5042.6|5038.6|4995.7|4991.7|5061.8|5057.8|4949.4|4947.4|83912
1600639200000|2020-09-20 22:00:00|4977.8|4973.8|4827.4|4823.4|4995.1|4992.1|4778.7|4777.7|104460
1600725600000|2020-09-21 22:00:00|4827|4823|4809.9|4805.9|4849.5|4846.5|4764.8|4762.8|73485
1600812000000|2020-09-22 22:00:00|4810.4|4806.4|4768.4|4764.4|4872.5|4871.5|4761.7|4759.7|64747
1600898400000|2020-09-23 22:00:00|4767.8|4763.8|4774.5|4770.5|4807.6|4806.6|4729.5|4726.5|77295
1600984800000|2020-09-24 22:00:00|4775.2|4771.2|4761.1|4757.1|4802|4799|4665|4664|79070
1601244000000|2020-09-27 22:00:00|4776.6|4772.6|4853.9|4849.9|4857.2|4853.2|4767.4|4764.4|74182
1601330400000|2020-09-28 22:00:00|4853.6|4849.6|4832.5|4828.5|4871.6|4868.6|4806.1|4805.1|57629
1601416800000|2020-09-29 22:00:00|4832.3|4828.3|4798.8|4794.8|4862.7|4859.7|4778.5|4776.5|73776
1601503200000|2020-09-30 22:00:00|4800.5|4796.5|4823.4|4819.4|4873.7|4872.7|4800.5|4796.5|69509
1601589600000|2020-10-01 22:00:00|4823.5|4819.5|4848.5|4844.5|4854.2|4850.2|4754.1|4751.1|72959
1601848800000|2020-10-04 22:00:00|4850.5|4846.5|4886.2|4882.2|4893.6|4891.6|4840.9|4836.9|49417
1601935200000|2020-10-05 22:00:00|4886.4|4882.4|4845.7|4841.7|4927.1|4926.1|4833.9|4829.9|56320
1602021600000|2020-10-06 22:00:00|4846.5|4842.5|4890.1|4886.1|4917.9|4916.9|4836.8|4832.8|49860
1602108000000|2020-10-07 22:00:00|4889.6|4885.6|4941.4|4937.4|4943.5|4939.5|4876.4|4875.4|46690
1602194400000|2020-10-08 22:00:00|4941.7|4937.7|4963.8|4959.8|4968.1|4964.1|4918.4|4917.4|45244
1602453600000|2020-10-11 22:00:00|4938.1|4934.1|4995|4991|4999.4|4998.4|4937|4933|104444
1602540000000|2020-10-12 22:00:00|4995.3|4991.3|4942.2|4938.2|4998.8|4994.8|4928.5|4927.5|187057
1602626400000|2020-10-13 22:00:00|4941.8|4937.8|4920.9|4916.9|4965.8|4964.8|4916.7|4914.5|143383
1602712800000|2020-10-14 22:00:00|4921|4917|4889.1|4885.1|4932.7|4929.7|4808.5|4807.5|97463
1602799200000|2020-10-15 22:00:00|4889.6|4885.6|4926.5|4922.5|4958.5|4957.5|4871.8|4869.8|88982
1603058400000|2020-10-18 22:00:00|4938.5|4934.5|4930.3|4926.3|4995.7|4994.7|4907.5|4903.5|40092
1603144800000|2020-10-19 22:00:00|4930.8|4926.8|4918.5|4914.5|4970.1|4969.1|4901.4|4897.9|49376
1603231200000|2020-10-20 22:00:00|4920.3|4916.3|4840.4|4836.4|4963.3|4961.3|4835.3|4832.2|69291
1603317600000|2020-10-21 22:00:00|4840.1|4836.1|4874.8|4870.8|4875.8|4874.8|4783|4782|76343
1603404000000|2020-10-22 22:00:00|4875.9|4871.9|4914|4910|4935.7|4934.7|4841.4|4840.2|61734
1603666800000|2020-10-25 23:00:00|4888.9|4884.9|4824.3|4820.3|4901.6|4897.6|4784.7|4782.7|69224
1603753200000|2020-10-26 23:00:00|4824.2|4820.2|4668.5|4664.5|4835.2|4833.2|4665.9|4661.9|86400
1603839600000|2020-10-27 23:00:00|4668.6|4664.6|4566.4|4562.4|4688.8|4685.8|4521.4|4520.4|120446
1603926000000|2020-10-28 23:00:00|4566.2|4562.2|4563.4|4559.4|4615.3|4612.3|4511.5|4510.5|92396
1604012400000|2020-10-29 23:00:00|4563.5|4559.5|4628.2|4626.2|4631.7|4629.7|4476.4|4473.4|83790
1604271600000|2020-11-01 23:00:00|4610.1|4606.1|4706.6|4702.6|4709.2|4706.3|4576.9|4573.9|78471
1604358000000|2020-11-02 23:00:00|4706.7|4702.7|4832.7|4828.7|4842.7|4840.7|4703.4|4699.4|78373
1604444400000|2020-11-03 23:00:00|4833.5|4829.5|4904.9|4900.9|4941.8|4939.8|4683.2|4681.2|113820
1604530800000|2020-11-04 23:00:00|4906.1|4902.1|4979.9|4975.9|4999.2|4998.2|4884.7|4880.7|87441
1604617200000|2020-11-05 23:00:00|4979.3|4975.3|4959.7|4957.7|4999.2|4998.2|4915.3|4914.3|64363
1604790000000|2020-11-07 23:00:00|4975.1|4971.1|4973.1|4969.1|4975.1|4971.1|4973.1|4969.1|0
1604876400000|2020-11-08 23:00:00|4975.2|4971.2|5290.8|5286.8|5388.7|5387.7|4972.8|4968.8|201475
1604962800000|2020-11-09 23:00:00|5291.4|5287.4|5427.8|5423.8|5441.2|5440.2|5225.2|5222.2|117776
1605049200000|2020-11-10 23:00:00|5428|5424|5454.1|5450.1|5468.2|5466.2|5395.1|5392.1|67012
1605135600000|2020-11-11 23:00:00|5454.3|5450.3|5337.5|5333.5|5454.3|5450.3|5315.2|5313.2|74546
1605222000000|2020-11-12 23:00:00|5337.4|5333.4|5407|5405|5411.5|5410|5313.6|5310.6|58806
1605481200000|2020-11-15 23:00:00|5410.5|5406.5|5487.8|5483.8|5521.5|5520.5|5402|5401|146016
1605567600000|2020-11-16 23:00:00|5487.3|5483.3|5493.3|5489.3|5506|5504|5441.1|5440.1|171640
1605654000000|2020-11-17 23:00:00|5493.6|5489.6|5473.5|5469.5|5521.7|5520.7|5451.8|5450.8|116623
1605740400000|2020-11-18 23:00:00|5473.8|5469.8|5476.7|5472.7|5501.4|5499.2|5449|5448|67564
1605826800000|2020-11-19 23:00:00|5476|5472|5498.1|5494.1|5525|5524|5455.5|5451.5|57231
1606086000000|2020-11-22 23:00:00|5490.3|5486.3|5510.9|5506.9|5557.4|5556.4|5490.1|5486.1|47778
1606172400000|2020-11-23 23:00:00|5511.2|5507.2|5583.5|5579.5|5585.4|5581.4|5508.4|5504.4|59996
1606258800000|2020-11-24 23:00:00|5583.7|5579.7|5580.3|5576.3|5602.1|5598.9|5544.3|5543.3|58367
1606345200000|2020-11-25 23:00:00|5580.7|5576.7|5563.5|5559.5|5595.2|5594.2|5550.6|5548.6|30369
1606431600000|2020-11-26 23:00:00|5564.3|5560.3|5613.7|5609.7|5616.6|5614.6|5547.9|5544.9|50168
1606690800000|2020-11-29 23:00:00|5625.7|5621.7|5511.5|5507.5|5627.8|5623.8|5493.5|5489.5|79417
1606777200000|2020-11-30 23:00:00|5511.2|5507.2|5587.8|5583.8|5591.3|5589.9|5505.9|5501.9|64707
1606863600000|2020-12-01 23:00:00|5587.7|5583.7|5582.7|5578.7|5593.2|5589.2|5549.7|5548.7|47352
1606950000000|2020-12-02 23:00:00|5582.8|5578.8|5556.4|5552.4|5590.4|5587.4|5543.9|5541.9|41172
1607036400000|2020-12-03 23:00:00|5556.6|5552.6|5604.1|5600.1|5617.5|5616.5|5551.8|5548.8|70300
1607295600000|2020-12-06 23:00:00|5622.2|5618.2|5558|5554|5625.3|5621.3|5534.2|5533.2|47893
1607382000000|2020-12-07 23:00:00|5558.1|5554.1|5579.3|5575.3|5579.9|5577.8|5521.1|5520.1|61186
1607468400000|2020-12-08 23:00:00|5580.6|5576.6|5556.2|5552.2|5601.9|5600.9|5529.6|5527.6|58050
1607554800000|2020-12-09 23:00:00|5556.1|5552.1|5547.2|5543.2|5574.1|5573.1|5510.4|5509.4|89640
1607641200000|2020-12-10 23:00:00|5547.9|5543.9|5521.9|5517.9|5556.5|5553.5|5467|5466|84378
1607900400000|2020-12-13 23:00:00|5550.2|5546.2|5520.7|5516.7|5578|5577|5511|5508.6|154574
1607986800000|2020-12-14 23:00:00|5521|5517|5564.4|5560.4|5567.2|5566.2|5510.1|5507.1|222550
1608073200000|2020-12-15 23:00:00|5564.3|5560.3|5558.4|5554.4|5592.2|5591.2|5515.1|5514.1|136310
1608159600000|2020-12-16 23:00:00|5558.8|5554.8|5544.8|5540.8|5589|5588|5537.8|5535.8|56867
1608246000000|2020-12-17 23:00:00|5544.5|5540.5|5528.9|5524.9|5584.4|5583.4|5506.2|5502.4|86739
1608505200000|2020-12-20 23:00:00|5521.6|5517.6|5442.3|5438.3|5522.8|5518.8|5303.3|5302.3|121581
1608591600000|2020-12-21 23:00:00|5442.5|5438.5|5471|5467|5478.8|5477.8|5390.3|5388.3|59914
1608678000000|2020-12-22 23:00:00|5470.9|5466.9|5545.2|5541.2|5545.7|5543.7|5438|5435|55988
1608764400000|2020-12-23 23:00:00|5545.5|5541.5|5534.3|5530.3|5560.2|5558.2|5518|5514.2|8953
1609110000000|2020-12-27 23:00:00|5523.8|5519.8|5587.5|5583.5|5601.1|5600.1|5520.6|5516.6|36607
1609196400000|2020-12-28 23:00:00|5587.8|5583.8|5595.6|5591.6|5627.1|5626.1|5583.8|5581.8|45512
1609282800000|2020-12-29 23:00:00|5595.7|5591.7|5578.9|5574.9|5626.5|5625.5|5570|5567.7|31363
1609369200000|2020-12-30 23:00:00|5579|5575|5590.8|5586.8|5600.4|5599.4|5552.6|5549.1|17293
1609714800000|2021-01-03 23:00:00|5585.8|5581.8|5577.4|5573.4|5657.1|5656.1|5540.7|5538.7|77178
1609801200000|2021-01-04 23:00:00|5577.2|5573.2|5580.9|5576.9|5606.2|5605.2|5529.8|5528.8|63096
1609887600000|2021-01-05 23:00:00|5580.8|5576.8|5639.3|5635.3|5656.6|5654.6|5553.2|5550.9|79929
1609974000000|2021-01-06 23:00:00|5639.8|5635.8|5681.8|5677.8|5689.4|5688.4|5627.6|5624.6|66081
1610060400000|2021-01-07 23:00:00|5682|5678|5722.1|5718.1|5730|5726|5675.5|5671.9|59786
1610319600000|2021-01-10 23:00:00|5712.7|5708.7|5663|5659|5721.1|5717.1|5628.6|5627.6|92139
1610406000000|2021-01-11 23:00:00|5663.7|5659.7|5656.8|5652.8|5686.6|5683.6|5622|5620|187789
1610492400000|2021-01-12 23:00:00|5656.5|5652.5|5673.2|5669.2|5679.8|5678.8|5642.8|5641.8|144286
1610578800000|2021-01-13 23:00:00|5673.9|5669.9|5673.3|5669.3|5691.2|5690.2|5656.5|5655.5|57062
1610665200000|2021-01-14 23:00:00|5674|5670|5585.3|5581.3|5681.7|5677.7|5561.9|5560.9|91907
1610924400000|2021-01-17 23:00:00|5595.8|5591.8|5629.6|5625.6|5639.2|5637.2|5575.2|5573.2|38743
1611010800000|2021-01-18 23:00:00|5629.8|5625.8|5619|5615|5661.9|5658.9|5592|5591|63370
1611097200000|2021-01-19 23:00:00|5619.2|5615.2|5641.6|5637.6|5649.8|5646.4|5589.9|5586.9|56737
1611183600000|2021-01-20 23:00:00|5641.8|5637.8|5600|5596|5667.9|5666.9|5576.4|5574.4|61651
1611270000000|2021-01-21 23:00:00|5600.1|5596.1|5552.7|5548.7|5605.7|5601.7|5511.1|5510.1|67449
1611529200000|2021-01-24 23:00:00|5563.9|5559.9|5499.7|5495.7|5587.6|5585.6|5452.5|5451.5|76472
1611615600000|2021-01-25 23:00:00|5499.5|5495.5|5544.8|5540.8|5557.8|5555.2|5444.3|5442.3|66181
1611702000000|2021-01-26 23:00:00|5545.1|5541.1|5412.7|5408.7|5554.9|5550.9|5375.3|5371.3|103704
1611788400000|2021-01-27 23:00:00|5412.8|5408.8|5499.7|5495.7|5537.6|5535.6|5376.9|5372.9|86691
1611874800000|2021-01-28 23:00:00|5499.9|5495.9|5384.4|5380.4|5510.2|5506.2|5369|5367|83138
1612134000000|2021-01-31 23:00:00|5370.4|5366.4|5488.6|5484.6|5490.3|5488.3|5334.1|5330.1|53465
1612220400000|2021-02-01 23:00:00|5488.7|5484.7|5595.5|5591.5|5599.3|5595.3|5475.1|5472.1|58560
1612306800000|2021-02-02 23:00:00|5595.9|5591.9|5584.3|5580.3|5629.1|5628.1|5554.1|5553.1|53316
1612393200000|2021-02-03 23:00:00|5584.5|5580.5|5617.9|5613.9|5624.5|5620.5|5546.2|5543.2|42333
1612479600000|2021-02-04 23:00:00|5617.6|5613.6|5668.5|5664.5|5674.4|5673.4|5610.9|5607.9|44040
1612738800000|2021-02-07 23:00:00|5680.4|5676.4|5699.6|5695.6|5715.4|5714.4|5671.7|5667.7|47444
1612825200000|2021-02-08 23:00:00|5699.7|5695.7|5708.6|5704.6|5709|5705|5673.7|5672.7|41834
1612911600000|2021-02-09 23:00:00|5708.9|5704.9|5669.5|5665.5|5723.5|5721.5|5643.4|5642.4|53330
1612998000000|2021-02-10 23:00:00|5669.4|5665.4|5661.8|5657.8|5689.1|5688.1|5649.3|5647.3|38647
1613084400000|2021-02-11 23:00:00|5662.7|5658.7|5721.3|5717.3|5725.2|5721.2|5627.3|5626.3|46120
1613343600000|2021-02-14 23:00:00|5725.5|5721.5|5791.1|5787.1|5802.4|5801.4|5723.6|5719.6|95731
1613430000000|2021-02-15 23:00:00|5791.2|5787.2|5788|5784|5808.3|5805.3|5769|5768|140743
1613516400000|2021-02-16 23:00:00|5788.4|5784.4|5784.6|5780.6|5791|5789.3|5751.8|5750.8|145582
1613602800000|2021-02-17 23:00:00|5784.9|5780.9|5746.7|5742.7|5798.7|5795.7|5720.8|5719.8|60499
1613689200000|2021-02-18 23:00:00|5746.6|5742.6|5763.6|5759.6|5786.6|5785.6|5718.5|5715.5|58528
1613948400000|2021-02-21 23:00:00|5774.1|5770.1|5760.3|5756.3|5793|5790|5704.1|5703.1|46024
1614034800000|2021-02-22 23:00:00|5760.4|5756.4|5786.6|5782.6|5805.9|5804.9|5722.3|5721.3|57627
1614121200000|2021-02-23 23:00:00|5786.7|5782.7|5809.5|5805.5|5817.9|5815|5746.2|5743.2|46547
1614207600000|2021-02-24 23:00:00|5809.4|5805.4|5724.1|5720.1|5835.5|5834.5|5717.7|5715.7|61324
1614294000000|2021-02-25 23:00:00|5724.3|5720.3|5709.2|5705.2|5768.6|5767.6|5685.5|5683.5|80988
1614553200000|2021-02-28 23:00:00|5718.6|5714.6|5814.9|5810.9|5818.4|5814.4|5717.8|5713.8|59722
1614639600000|2021-03-01 23:00:00|5814.8|5810.8|5815.7|5811.7|5836.9|5835.9|5773.3|5771.4|48501
1614726000000|2021-03-02 23:00:00|5816|5812|5802.5|5798.5|5871.8|5870.8|5788.5|5787.5|56924
1614812400000|2021-03-03 23:00:00|5803.2|5799.2|5791.7|5787.7|5851|5849|5759|5757|55075
1614898800000|2021-03-04 23:00:00|5791.5|5787.5|5851.1|5847.1|5853.1|5849.1|5744.9|5741.9|70352
1615158000000|2021-03-07 23:00:00|5877.3|5873.3|5912.3|5908.3|5927.9|5925.9|5798.4|5797.4|70883
1615244400000|2021-03-08 23:00:00|5912.8|5908.8|5937.2|5933.2|5943.8|5941.8|5892.1|5889.1|59982
1615330800000|2021-03-09 23:00:00|5937.3|5933.3|6013.4|6009.4|6014.4|6010.4|5905.8|5903.8|57777
1615417200000|2021-03-10 23:00:00|6013.3|6009.3|6030|6026|6038.9|6036.9|5989.2|5986.2|56891
1615503600000|2021-03-11 23:00:00|6030.5|6026.5|6068.9|6064.9|6077.7|6073.7|6016.4|6014.4|78001
1615676400000|2021-03-13 23:00:00|6081.3|6077.3|6073.5|6069.5|6082.1|6078.1|6066.5|6062.5|0
1615762800000|2021-03-14 23:00:00|6073.3|6069.3|6046.2|6042.2|6089.1|6088.1|6017.9|6016.9|175107
1615849200000|2021-03-15 23:00:00|6046.3|6042.3|6061.3|6057.3|6066.3|6064.3|6034.5|6033.5|167905
1615935600000|2021-03-16 23:00:00|6061.2|6057.2|6084|6080|6089.2|6085.2|6037.4|6036.4|107466
1616022000000|2021-03-17 23:00:00|6084.1|6080.1|6012.9|6008.9|6105.1|6102.1|6006|6004|56290
1616108400000|2021-03-18 23:00:00|6012.6|6008.6|6007.9|6005.9|6049.7|6048.7|5981.6|5980.6|87064
1616281200000|2021-03-20 23:00:00|5998.6|5994.6|6004.5|6000.5|6004.8|6000.8|5996.9|5992.9|0
1616367600000|2021-03-21 23:00:00|6004.6|6000.6|5966.7|5962.7|6011.3|6007.3|5943.9|5942.9|47577
1616454000000|2021-03-22 23:00:00|5966.6|5962.6|5921.8|5917.8|5975.9|5972.5|5914.4|5912.4|45072
1616540400000|2021-03-23 23:00:00|5921.7|5917.7|5919.2|5915.2|5949|5948|5889.2|5888.2|47924
1616626800000|2021-03-24 23:00:00|5919.1|5915.1|5983.7|5979.7|5988.9|5986.8|5884.4|5883.4|53646
1616713200000|2021-03-25 23:00:00|5983.8|5979.8|6021.6|6019.6|6032.3|6030.3|5962.2|5961.2|47536
1616886000000|2021-03-27 23:00:00|6020.1|6016.1|6014.5|6010.5|6020.3|6016.3|6011.7|6007.7|0
1616972400000|2021-03-28 23:00:00|6014.8|6010.8|6042.7|6038.7|6044.8|6042.2|5975.7|5972.7|37936
1617055200000|2021-03-29 22:00:00|6043.1|6039.1|6091.5|6087.5|6097|6094.8|6028|6025|48542
1617141600000|2021-03-30 22:00:00|6091.3|6087.3|6066.8|6062.8|6099.3|6098.3|6059.1|6057.1|58198
1617228000000|2021-03-31 22:00:00|6067|6063|6141.8|6137.8|6147.3|6145.3|6061.1|6060.1|46754
1617314400000|2021-04-01 22:00:00|6141.9|6137.9|6155.6|6151.6|6172.4|6168.4|6139.6|6135.6|0
1617573600000|2021-04-04 22:00:00|6152.5|6148.5|6188.8|6184.8|6202.5|6198.5|6145.6|6141.6|0
1617660000000|2021-04-05 22:00:00|6188.7|6184.7|6128.3|6124.3|6195.3|6191.3|6116.1|6114.1|69243
1617746400000|2021-04-06 22:00:00|6128.1|6124.1|6157.3|6153.3|6158.6|6154.6|6119.4|6118.4|48538
1617832800000|2021-04-07 22:00:00|6157.1|6153.1|6177|6173|6177.9|6173.9|6146|6143.9|42867
1617919200000|2021-04-08 22:00:00|6177.3|6173.3|6185.5|6181.5|6194.6|6190.9|6160.9|6159.7|50696
1618178400000|2021-04-11 22:00:00|6185.9|6181.9|6176.5|6172.5|6190.6|6186.6|6152.3|6151.3|160643
1618264800000|2021-04-12 22:00:00|6176.7|6172.7|6218.5|6214.5|6220.9|6216.9|6156.7|6155.7|213765
1618351200000|2021-04-13 22:00:00|6218.4|6214.4|6204.8|6200.8|6222.9|6219.9|6194.6|6193.2|150099
1618437600000|2021-04-14 22:00:00|6204.9|6200.9|6242.2|6238.2|6245.8|6244.8|6199.2|6196.2|63592
1618524000000|2021-04-15 22:00:00|6241.6|6237.6|6311.6|6307.6|6320.1|6316.1|6227.8|6226.8|60855
1618783200000|2021-04-18 22:00:00|6301.9|6297.9|6294.8|6290.8|6320.4|6319.4|6276.9|6274.9|59506
1618869600000|2021-04-19 22:00:00|6294.9|6290.9|6161.2|6157.2|6304.7|6301.7|6150.9|6148.9|89466
1618956000000|2021-04-20 22:00:00|6161.5|6157.5|6232.4|6228.4|6246.4|6244.4|6152.2|6149.2|58183
1619042400000|2021-04-21 22:00:00|6232.7|6228.7|6249.5|6245.5|6279.9|6277.9|6224.9|6223.9|48849
1619128800000|2021-04-22 22:00:00|6249.2|6245.2|6250|6246|6282.4|6281.4|6227.6|6226.6|35908
1619388000000|2021-04-25 22:00:00|6255.7|6251.7|6275|6271|6289.7|6288.7|6240.3|6239.3|34228
1619474400000|2021-04-26 22:00:00|6275.1|6271.1|6285.3|6281.3|6289.1|6285.1|6255|6254|37583
1619560800000|2021-04-27 22:00:00|6285.4|6281.4|6314.7|6310.7|6321.6|6320.6|6270.5|6267.5|48063
1619647200000|2021-04-28 22:00:00|6314.8|6310.8|6315.7|6311.7|6353.4|6352.4|6283.2|6281.2|49664
1619733600000|2021-04-29 22:00:00|6315.9|6311.9|6273|6269|6322.7|6321.7|6249.6|6247.6|56335
1619992800000|2021-05-02 22:00:00|6272.7|6268.7|6312.5|6308.5|6318.9|6316.9|6252|6251|38077
1620079200000|2021-05-03 22:00:00|6312.7|6308.7|6254.8|6250.8|6357.7|6356.7|6224.2|6222.2|78793
1620165600000|2021-05-04 22:00:00|6254.9|6250.9|6341.5|6337.5|6349.6|6347.6|6249.4|6245.4|72944
1620252000000|2021-05-05 22:00:00|6341.6|6337.6|6375.7|6371.7|6380.3|6379.3|6320.6|6319.6|72552
1620338400000|2021-05-06 22:00:00|6376|6372|6382.2|6378.2|6391.8|6390.8|6342.2|6341.2|62201
1620597600000|2021-05-09 22:00:00|6382|6378|6355.9|6351.9|6401.2|6398.5|6334.8|6330.8|55547
1620684000000|2021-05-10 22:00:00|6356.1|6352.1|6258.2|6254.2|6360.3|6356.3|6225.9|6224.9|88461
1620770400000|2021-05-11 22:00:00|6258.4|6254.4|6244.3|6240.3|6300.4|6299.4|6211.6|6208.6|80191
1620856800000|2021-05-12 22:00:00|6244.7|6240.7|6316.3|6312.3|6319.9|6317.9|6150.4|6149.4|95606
1620943200000|2021-05-13 22:00:00|6316.7|6312.7|6419.9|6415.9|6428|6424|6301|6300|61656
1621202400000|2021-05-16 22:00:00|6411.9|6407.9|6385.4|6381.4|6420.9|6416.9|6349.4|6348.4|133500
1621288800000|2021-05-17 22:00:00|6385.3|6381.3|6321.1|6317.1|6420.2|6418.2|6317.6|6313.6|200277
1621375200000|2021-05-18 22:00:00|6321|6317|6275.6|6271.6|6338.5|6335.5|6192.5|6191.5|159933
1621461600000|2021-05-19 22:00:00|6275.5|6271.5|6352.1|6348.1|6367.3|6365.3|6262.6|6259.6|71585
1621548000000|2021-05-20 22:00:00|6352.2|6348.2|6393.9|6389.9|6401.6|6400.6|6351.4|6347.4|56748
1621807200000|2021-05-23 22:00:00|6373.7|6369.7|6413.4|6409.4|6417.1|6415.1|6366.1|6362.1|32956
1621893600000|2021-05-24 22:00:00|6413.2|6409.2|6405.8|6401.8|6430.1|6428.1|6389.4|6387.4|43668
1621980000000|2021-05-25 22:00:00|6405.7|6401.7|6398.5|6394.5|6425|6422|6375.5|6374.5|40876
1622066400000|2021-05-26 22:00:00|6398.3|6394.3|6449.7|6445.7|6468.4|6467.4|6378.7|6377.7|56778
1622152800000|2021-05-27 22:00:00|6451.6|6447.6|6476.6|6472.6|6495.1|6494.1|6446.2|6444.2|46473
1622412000000|2021-05-30 22:00:00|6477.4|6473.4|6452.2|6448.2|6497.1|6496.1|6442.3|6440.3|31862
1622498400000|2021-05-31 22:00:00|6452.4|6448.4|6492.9|6488.9|6522.7|6521.7|6452.2|6448.4|60739
1622584800000|2021-06-01 22:00:00|6492.7|6488.7|6519.8|6515.8|6525.4|6523.4|6475|6471|43510
1622671200000|2021-06-02 22:00:00|6520.1|6516.1|6509.6|6505.6|6535.3|6532.3|6474|6473|43749
1622757600000|2021-06-03 22:00:00|6509.7|6505.7|6524.5|6520.5|6527|6525|6484.8|6481.8|37375
1623016800000|2021-06-06 22:00:00|6531|6527|6568.2|6564.2|6571.2|6567.2|6485|6484|52471
1623103200000|2021-06-07 22:00:00|6568.3|6564.3|6569.9|6565.9|6575.7|6574.7|6539.7|6537.7|50976
1623189600000|2021-06-08 22:00:00|6570|6566|6572.3|6568.3|6579|6576|6533.5|6532.5|46996
1623276000000|2021-06-09 22:00:00|6572.2|6568.2|6554.1|6550.1|6580.5|6578.5|6525.9|6524.9|98053
1623362400000|2021-06-10 22:00:00|6554.4|6550.4|6623.9|6619.9|6627.7|6625.7|6543.4|6541.4|59743
1623621600000|2021-06-13 22:00:00|6631.7|6627.7|6626.1|6622.1|6651.5|6650.5|6599.6|6598.6|171422
1623708000000|2021-06-14 22:00:00|6626.2|6622.2|6656.3|6652.3|6660.9|6656.9|6622.2|6618.2|231687
1623794400000|2021-06-15 22:00:00|6656.5|6652.5|6644|6640|6667|6665|6631.5|6629.5|125599
1623880800000|2021-06-16 22:00:00|6644.3|6640.3|6680.9|6676.9|6683.8|6681.8|6614.5|6611.5|48467
1623967200000|2021-06-17 22:00:00|6680.1|6676.1|6553.7|6549.7|6688.3|6687.3|6552.6|6548.6|88332
1624226400000|2021-06-20 22:00:00|6562.4|6558.4|6634.5|6630.5|6635.5|6631.5|6499.6|6497.6|73710
1624312800000|2021-06-21 22:00:00|6634.7|6630.7|6610|6606|6637.9|6634.9|6583.5|6582.5|53770
1624399200000|2021-06-22 22:00:00|6610.1|6606.1|6558.2|6554.2|6624.5|6622.5|6538.7|6536.7|51797
1624485600000|2021-06-23 22:00:00|6558.3|6554.3|6646.6|6642.6|6647.7|6643.7|6555.5|6551.5|47489
1624572000000|2021-06-24 22:00:00|6646.5|6642.5|6635.9|6631.9|6651.4|6648.4|6605.3|6604.3|43662
1624831200000|2021-06-27 22:00:00|6637.6|6633.6|6571.2|6567.2|6639|6635|6552|6550|58001
1624917600000|2021-06-28 22:00:00|6571|6567|6575.9|6571.9|6601.3|6600.3|6554.7|6551.7|44803
1625004000000|2021-06-29 22:00:00|6576.1|6572.1|6537.2|6533.2|6583.3|6580.3|6472.9|6471.9|72461
1625090400000|2021-06-30 22:00:00|6537.4|6533.4|6574.1|6570.1|6591.5|6590.5|6501.8|6500.8|68303
1625176800000|2021-07-01 22:00:00|6574|6570|6553.9|6549.9|6584.2|6583.2|6540.2|6539.2|39618
1625436000000|2021-07-04 22:00:00|6557.1|6553.1|6572|6568|6583.8|6582.8|6520.2|6519.2|33536
1625522400000|2021-07-05 22:00:00|6572.2|6568.2|6496.9|6492.9|6584.7|6581.7|6483.1|6482.1|55494
1625608800000|2021-07-06 22:00:00|6497.6|6493.6|6538.8|6534.8|6551.5|6550.5|6491.1|6488.1|53405
1625695200000|2021-07-07 22:00:00|6538.9|6534.9|6402.7|6398.7|6539.3|6535.5|6348.3|6347.3|105345
1625781600000|2021-07-08 22:00:00|6402.8|6398.8|6539.8|6535.8|6540.6|6538.6|6368.3|6365.3|77685
1626040800000|2021-07-11 22:00:00|6542.9|6538.9|6566.3|6562.3|6571.7|6569.7|6479.2|6478.2|131082
1626127200000|2021-07-12 22:00:00|6566.5|6562.5|6555.6|6551.6|6574.7|6571.7|6536.7|6535.7|204665
1626213600000|2021-07-13 22:00:00|6555.7|6551.7|6551.5|6547.5|6566.5|6565.5|6528.9|6527.9|120331
1626300000000|2021-07-14 22:00:00|6551.6|6547.6|6489.1|6485.1|6555.7|6554.7|6469.7|6467.7|66426
1626386400000|2021-07-15 22:00:00|6489|6485|6458.2|6454.2|6528.9|6527.9|6418.4|6417.4|80264
1626645600000|2021-07-18 22:00:00|6458.3|6454.3|6310|6306|6458.4|6454.4|6253.1|6252.1|85777
1626732000000|2021-07-19 22:00:00|6310.2|6306.2|6376.2|6372.2|6388.6|6387.6|6284.3|6281.3|73593
1626818400000|2021-07-20 22:00:00|6376.1|6372.1|6495.2|6491.2|6496.6|6492.6|6352|6349|59618
1626904800000|2021-07-21 22:00:00|6495.1|6491.1|6510.1|6506.1|6525.9|6524.9|6474.4|6473.4|46942
1626991200000|2021-07-22 22:00:00|6510.2|6506.2|6562.6|6558.6|6582.6|6580.6|6497.2|6494.2|42236
1627250400000|2021-07-25 22:00:00|6566.8|6562.8|6591.7|6587.7|6592.7|6588.7|6516.7|6515.7|48528
1627336800000|2021-07-26 22:00:00|6591.9|6587.9|6535.9|6531.9|6592.1|6588.1|6517.1|6516.1|55153
1627423200000|2021-07-27 22:00:00|6535.1|6531.1|6601.5|6597.5|6616.2|6614.2|6525.7|6522.7|43822
1627509600000|2021-07-28 22:00:00|6601.9|6597.9|6605.6|6601.6|6671.2|6670.2|6586.3|6583.3|53006
1627596000000|2021-07-29 22:00:00|6605|6601|6626|6622|6649.3|6648.3|6581.1|6578.1|58782
1627855200000|2021-08-01 22:00:00|6631|6627|6666.2|6662.2|6692.1|6691.1|6631|6627|50709
1627941600000|2021-08-02 22:00:00|6666.3|6662.3|6736.3|6732.3|6750.4|6749.4|6659.7|6656.7|59190
1628028000000|2021-08-03 22:00:00|6736.5|6732.5|6742.6|6738.6|6767.4|6766.4|6728.6|6725.6|46599
1628114400000|2021-08-04 22:00:00|6742.5|6738.5|6779.1|6775.1|6789.6|6788.6|6737.9|6735.9|42409
1628200800000|2021-08-05 22:00:00|6779.3|6775.3|6828.7|6824.7|6834.1|6833.1|6762.6|6761.6|67768
1628460000000|2021-08-08 22:00:00|6825.9|6821.9|6825.4|6821.4|6834.3|6833.3|6802|6799|30677
1628546400000|2021-08-09 22:00:00|6825.3|6821.3|6836.3|6832.3|6838.4|6835.3|6806.9|6803.9|39477
1628632800000|2021-08-10 22:00:00|6836.6|6832.6|6871.1|6867.1|6873.4|6869.7|6821.6|6820.6|42830
1628719200000|2021-08-11 22:00:00|6870.7|6866.7|6891.9|6887.9|6895.9|6893.9|6851.9|6848.9|38627
1628805600000|2021-08-12 22:00:00|6891.8|6887.8|6897|6893|6914.7|6913.7|6881.2|6879|35286
1629064800000|2021-08-15 22:00:00|6892.7|6888.7|6858.3|6854.3|6895.7|6891.8|6816.5|6815.5|105735
1629151200000|2021-08-16 22:00:00|6857.9|6853.9|6813|6809|6858|6854.1|6788.2|6787.2|202372
1629237600000|2021-08-17 22:00:00|6812.8|6808.8|6734.4|6730.4|6845.1|6843.1|6721.9|6717.9|124440
1629324000000|2021-08-18 22:00:00|6734.7|6730.7|6624.4|6620.4|6748.6|6745.6|6559.6|6558.6|89020
1629410400000|2021-08-19 22:00:00|6624.5|6620.5|6633.5|6629.5|6644.8|6642.8|6566.2|6565.2|72873
1629669600000|2021-08-22 22:00:00|6631.4|6627.4|6699.3|6695.3|6704.3|6702.3|6631.4|6627.4|49906
1629756000000|2021-08-23 22:00:00|6699.2|6695.2|6667.2|6663.2|6725.6|6723.6|6634.5|6633.5|47845
1629842400000|2021-08-24 22:00:00|6666.6|6662.6|6678.7|6674.7|6685.7|6684.7|6652.8|6649.8|35469
1629928800000|2021-08-25 22:00:00|6678.8|6674.8|6658|6654|6679|6675|6619|6618|40142
1630015200000|2021-08-26 22:00:00|6658.1|6654.1|6690.3|6686.3|6694.1|6692.1|6639.3|6636.3|35910
1630274400000|2021-08-29 22:00:00|6687.5|6683.5|6691.7|6687.7|6698.6|6697.6|6670.8|6667.8|27185
1630360800000|2021-08-30 22:00:00|6691.6|6687.6|6697.6|6693.6|6714.5|6711.5|6650.4|6649.4|63504
1630447200000|2021-08-31 22:00:00|6697.5|6693.5|6763.2|6759.2|6785.8|6784.8|6691.5|6688.5|61119
1630533600000|2021-09-01 22:00:00|6763.6|6759.6|6756.8|6752.8|6779.8|6778.8|6746.6|6744.1|40546
1630620000000|2021-09-02 22:00:00|6756.9|6752.9|6685.3|6681.3|6774.4|6771.4|6666.3|6665.3|55754
1630879200000|2021-09-05 22:00:00|6685.8|6681.8|6749|6745|6757.8|6756.8|6663.5|6660.5|40336
1630965600000|2021-09-06 22:00:00|6747.4|6743.4|6708.3|6704.3|6749.7|6748.7|6704.4|6700.4|46402
1631052000000|2021-09-07 22:00:00|6708.7|6704.7|6671.6|6667.6|6730|6727|6628.5|6627.5|78664
1631138400000|2021-09-08 22:00:00|6672.1|6668.1|6662.8|6658.8|6710.1|6709.1|6603.9|6602.9|71741
1631224800000|2021-09-09 22:00:00|6663|6659|6647.4|6643.4|6723.1|6722.1|6639.3|6636.9|104302
1631484000000|2021-09-12 22:00:00|6654.3|6650.3|6691.8|6687.8|6722.8|6721.8|6635.5|6632.5|166243
1631570400000|2021-09-13 22:00:00|6691.5|6687.5|6645.1|6641.1|6695.7|6692.7|6613|6612|215914
1631656800000|2021-09-14 22:00:00|6645|6641|6631.8|6627.8|6663.9|6661.3|6576.4|6575.4|120767
1631743200000|2021-09-15 22:00:00|6631.7|6627.7|6654.2|6650.2|6668.4|6666.4|6601.1|6598.1|67837
1631829600000|2021-09-16 22:00:00|6654.3|6650.3|6556.8|6552.8|6697.8|6696.8|6543.9|6541.9|92388
1632088800000|2021-09-19 22:00:00|6564.5|6560.5|6431.1|6427.1|6573.1|6570.1|6384.5|6382.5|88474
1632175200000|2021-09-20 22:00:00|6431|6427|6534.2|6530.2|6571.5|6570.5|6427|6424|83083
1632261600000|2021-09-21 22:00:00|6535.2|6531.2|6641.6|6637.6|6666.3|6664.3|6508|6505|70770
1632348000000|2021-09-22 22:00:00|6641.5|6637.5|6706.9|6702.9|6720.6|6719.6|6640.9|6636.9|61205
1632434400000|2021-09-23 22:00:00|6705.8|6701.8|6643.9|6639.9|6738|6735|6624.7|6623.7|54559
1632693600000|2021-09-26 22:00:00|6648|6644|6649.7|6645.7|6701.5|6699.5|6633.2|6631.2|45976
1632780000000|2021-09-27 22:00:00|6649.8|6645.8|6514.3|6510.3|6671.5|6669.5|6489.8|6487.8|89683
1632866400000|2021-09-28 22:00:00|6514.9|6510.9|6569.2|6565.2|6592.1|6591.1|6502.3|6499.3|65911
1632952800000|2021-09-29 22:00:00|6569.8|6565.8|6516.5|6512.5|6623.1|6622.1|6491.3|6489.3|80967
1633039200000|2021-09-30 22:00:00|6517.4|6513.4|6554.5|6550.5|6565.7|6563.7|6408.6|6407.6|81071
1633298400000|2021-10-03 22:00:00|6548.2|6544.2|6498.4|6494.4|6560.5|6557.4|6452.2|6451.2|66734
1633384800000|2021-10-04 22:00:00|6498.8|6494.8|6568.7|6564.7|6582.6|6580.6|6456.3|6453.3|53630
1633471200000|2021-10-05 22:00:00|6568.4|6564.4|6538.9|6534.9|6575.4|6571.4|6421.4|6420.4|104048
1633557600000|2021-10-06 22:00:00|6538.3|6534.3|6594.1|6590.1|6617.3|6616.3|6538.3|6534.3|65784
1633644000000|2021-10-07 22:00:00|6594.3|6590.3|6559.8|6555.8|6618|6617|6547.8|6545.8|67419
1633903200000|2021-10-10 22:00:00|6568.5|6564.5|6531.9|6527.9|6585.6|6583.6|6488.3|6485.3|129561
1633989600000|2021-10-11 22:00:00|6532|6528|6536.6|6532.6|6567.1|6565.1|6484.3|6482.3|173290
1634076000000|2021-10-12 22:00:00|6536.2|6532.2|6616.4|6612.4|6627.6|6625.6|6509.6|6508.6|129510
1634162400000|2021-10-13 22:00:00|6616.3|6612.3|6709.9|6705.9|6713.7|6709.7|6615.4|6611.4|63034
1634248800000|2021-10-14 22:00:00|6709.5|6705.5|6747.3|6743.3|6747.4|6745.1|6692.1|6689.1|55892
1634508000000|2021-10-17 22:00:00|6753.3|6749.3|6675.9|6671.9|6753.8|6749.8|6641.7|6640.7|52534
1634594400000|2021-10-18 22:00:00|6674.9|6670.9|6667.2|6663.2|6698|6696|6650.8|6649.3|49906
1634680800000|2021-10-19 22:00:00|6667.4|6663.4|6707.3|6703.3|6716.9|6715.9|6637.3|6635.3|37971
1634767200000|2021-10-20 22:00:00|6707.4|6703.4|6706.9|6702.9|6718.3|6716.3|6658.4|6657.4|38619
1634853600000|2021-10-21 22:00:00|6706.8|6702.8|6742.4|6738.4|6766.8|6765.8|6700.8|6696.8|48141
1635112800000|2021-10-24 22:00:00|6747|6743|6728.1|6724.1|6763.1|6760.1|6706.6|6705.6|37913
1635199200000|2021-10-25 22:00:00|6728.7|6724.7|6758.7|6754.7|6777.9|6776.4|6710.8|6709.8|41256
1635285600000|2021-10-26 22:00:00|6759|6755|6741.6|6737.6|6772.4|6771.4|6731|6730|39093
1635372000000|2021-10-27 22:00:00|6741.8|6737.8|6796.3|6792.3|6806.9|6804.9|6738.2|6735.2|49822
1635458400000|2021-10-28 22:00:00|6796.1|6792.1|6872.2|6868.2|6873.6|6869.6|6749.6|6748.6|64133
1635721200000|2021-10-31 23:00:00|6864.2|6860.2|6907.6|6903.6|6909.7|6908.2|6856.1|6853|44876
1635807600000|2021-11-01 23:00:00|6907.5|6903.5|6927.2|6923.2|6934.2|6933.2|6879.7|6878.7|40974
1635894000000|2021-11-02 23:00:00|6927.3|6923.3|6993.6|6989.6|6996.2|6992.2|6915.9|6913.9|51404
1635980400000|2021-11-03 23:00:00|6993.7|6989.7|7000|6996|7005.1|7001.1|6962.3|6961.3|49653
1636066800000|2021-11-04 23:00:00|7000.1|6996.1|7046.8|7044.8|7064.6|7063.6|6978.8|6976.8|50951
1636326000000|2021-11-07 23:00:00|7045.9|7041.9|7040.2|7036.2|7068.5|7067.5|7032.5|7029.5|36400
1636412400000|2021-11-08 23:00:00|7040|7036|7044.1|7040.1|7080|7079|7014.9|7013.9|46505
1636498800000|2021-11-09 23:00:00|7044|7040|7021.9|7017.9|7062|7061|7001.4|6999.4|52195
1636585200000|2021-11-10 23:00:00|7022|7018|7060.3|7056.3|7073|7072|7012.9|7008.9|37856
1636671600000|2021-11-11 23:00:00|7060.5|7056.5|7092.4|7088.4|7098.9|7097.6|7053.4|7051.4|58988
1636930800000|2021-11-14 23:00:00|7094.6|7090.6|7128.5|7124.5|7137.2|7136.2|7081.5|7078.5|139206
1637017200000|2021-11-15 23:00:00|7128.4|7124.4|7156.7|7152.7|7170|7168|7118.8|7115.8|140917
1637103600000|2021-11-16 23:00:00|7156.8|7152.8|7161.4|7157.4|7171|7170|7141|7139|140205
1637190000000|2021-11-17 23:00:00|7161.5|7157.5|7157.4|7153.4|7184.5|7183.5|7136.4|7135.4|64780
1637276400000|2021-11-18 23:00:00|7157.5|7153.5|7111.6|7107.6|7186.9|7184.9|7068.8|7067.8|86585
1637535600000|2021-11-21 23:00:00|7119.7|7115.7|7098.2|7094.2|7143.3|7142.3|7083.3|7080.8|54857
1637622000000|2021-11-22 23:00:00|7098.4|7094.4|7073.4|7069.4|7113.9|7112.9|7002.1|7001.1|70899
1637708400000|2021-11-23 23:00:00|7073.5|7069.5|7063.1|7059.1|7090.6|7089.6|6983.7|6982.7|66223
1637794800000|2021-11-24 23:00:00|7062.6|7058.6|7079.2|7075.2|7091.4|7089.4|7047.9|7046.9|27578
1637881200000|2021-11-25 23:00:00|7079.6|7075.6|6708.5|6706.5|7079.6|7075.6|6660.2|6658.2|124810
1638140400000|2021-11-28 23:00:00|6760.4|6756.4|6807.1|6803.1|6859.7|6856.7|6754.4|6750.4|102641
1638226800000|2021-11-29 23:00:00|6807.6|6803.6|6764.1|6760.1|6843|6840|6590.8|6587.8|113878
1638313200000|2021-11-30 23:00:00|6764.7|6760.7|6743.3|6739.3|6904|6903|6710.7|6706.7|88550
1638399600000|2021-12-01 23:00:00|6745.5|6741.5|6839.8|6835.8|6851.6|6850.6|6738.8|6734.8|88328
1638486000000|2021-12-02 23:00:00|6840.3|6836.3|6772.7|6768.7|6873.9|6872.9|6728.2|6726.2|64856
1638745200000|2021-12-05 23:00:00|6781.3|6777.3|6887.9|6883.9|6890.9|6889.2|6770.2|6767.2|69381
1638831600000|2021-12-06 23:00:00|6887.7|6883.7|7078.8|7074.8|7081.4|7078.8|6865.3|6862.3|64173
1638918000000|2021-12-07 23:00:00|7078.9|7074.9|7030.7|7026.7|7106|7105|7012.1|7010.1|58692
1639004400000|2021-12-08 23:00:00|7030.6|7026.6|7002.5|6998.5|7052.1|7049.1|6983.3|6982.3|62479
1639090800000|2021-12-09 23:00:00|7002.7|6998.7|7006|7002|7027.7|7026.7|6960.4|6959.4|54523
1639350000000|2021-12-12 23:00:00|7009.8|7005.8|6944.3|6940.3|7030.7|7029.1|6927.5|6926.5|136820
1639436400000|2021-12-13 23:00:00|6944.2|6940.2|6927.1|6923.1|6996|6995|6880.2|6878.2|198991
1639522800000|2021-12-14 23:00:00|6927|6923|7022.4|7018.4|7029.4|7025.4|6891.4|6889.4|104444
1639609200000|2021-12-15 23:00:00|7022.2|7018.2|6992.8|6988.8|7061.2|7059.2|6956.7|6954.7|73820
1639695600000|2021-12-16 23:00:00|6992.5|6988.5|6915.9|6911.9|7013.4|7012.4|6884.3|6883.3|74639
1639954800000|2021-12-19 23:00:00|6915.1|6911.1|6935.8|6931.8|6944.2|6940.2|6734|6732|65982
1640041200000|2021-12-20 23:00:00|6935.7|6931.7|7001.3|6997.3|7004.6|7002.6|6887.9|6886.9|43869
1640127600000|2021-12-21 23:00:00|7001.1|6997.1|7079.2|7075.2|7082|7078|6962.4|6961.4|35899
1640214000000|2021-12-22 23:00:00|7079.1|7075.1|7106.9|7102.9|7122.9|7120.9|7049.9|7048.9|35905
1640300400000|2021-12-23 23:00:00|7101.4|7099.4|7094.1|7093.1|7118.3|7117.3|7087.4|7086.4|4681
1640559600000|2021-12-26 23:00:00|7093.7|7089.7|7167.3|7163.3|7172.1|7168.1|7060.6|7058.6|26351
1640646000000|2021-12-27 23:00:00|7166.8|7162.8|7175.8|7171.8|7188.4|7187.4|7139.8|7137.8|24501
1640732400000|2021-12-28 23:00:00|7176|7172|7168.7|7164.7|7203|7202|7136.8|7135.8|30592
1640818800000|2021-12-29 23:00:00|7168.9|7164.9|7157.4|7153.4|7192.1|7191.1|7145.4|7142.4|28149
1640905200000|2021-12-30 23:00:00|7157.9|7153.9|7143.8|7139.8|7177.1|7173.1|7119.6|7116.6|11518
1641164400000|2022-01-02 23:00:00|7168.5|7164.5|7243.3|7239.3|7247.9|7245.5|7151.4|7148.4|41999
1641250800000|2022-01-03 23:00:00|7243.5|7239.5|7318.1|7314.1|7334.8|7333.8|7221.3|7218.3|51338
1641337200000|2022-01-04 23:00:00|7317.9|7313.9|7304.4|7300.4|7385.9|7384.9|7286.6|7284.5|59223
1641423600000|2022-01-05 23:00:00|7304.6|7300.6|7253.2|7249.2|7319.8|7316.4|7224.6|7222.6|80606
1641510000000|2022-01-06 23:00:00|7254.4|7250.4|7222.3|7218.3|7271.7|7268.7|7177.3|7176.3|50448
1641769200000|2022-01-09 23:00:00|7224.9|7220.9|7175.5|7171.5|7253.1|7251.8|7101.9|7099.9|55800
1641855600000|2022-01-10 23:00:00|7175.8|7171.8|7221.9|7217.9|7229.8|7228.8|7145.7|7142.7|53031
1641942000000|2022-01-11 23:00:00|7222.2|7218.2|7241.9|7237.9|7251.3|7250.3|7183.5|7182.5|53185
1642028400000|2022-01-12 23:00:00|7242|7238|7146.9|7142.9|7245.5|7241.5|7135.2|7131.2|55201
1642114800000|2022-01-13 23:00:00|7147.6|7143.6|7188.5|7184.5|7190.4|7186.4|7115.1|7112.1|59685
1642374000000|2022-01-16 23:00:00|7196.6|7192.6|7206.6|7202.6|7214.7|7213.7|7146.8|7145.8|96565
1642460400000|2022-01-17 23:00:00|7207|7203|7153.2|7149.2|7222.7|7219.7|7097.8|7096.8|146469
1642546800000|2022-01-18 23:00:00|7153.9|7149.9|7159.4|7155.4|7213.5|7212.5|7082.1|7079.1|195293
1642633200000|2022-01-19 23:00:00|7159.8|7155.8|7103.4|7099.4|7208.2|7206.2|7062.8|7058.8|57793
1642719600000|2022-01-20 23:00:00|7102.8|7098.8|6986.5|6982.5|7121.5|7120.5|6986.3|6982.3|97125
1642978800000|2022-01-23 23:00:00|6997.8|6993.8|6920.6|6916.6|7075.3|7074.3|6703.4|6701.4|110421
1643065200000|2022-01-24 23:00:00|6919.2|6915.2|6822.2|6818.2|6922.4|6918.4|6776.8|6775.8|83795
1643151600000|2022-01-25 23:00:00|6821.8|6817.8|6951.2|6947.2|7031.5|7029.5|6821.8|6817.8|69474
1643238000000|2022-01-26 23:00:00|6953.5|6949.5|7052.1|7048.1|7062.3|7058.3|6793.5|6790.5|72044
1643324400000|2022-01-27 23:00:00|7053.6|7049.6|7010.2|7006.2|7060.5|7056.5|6846.3|6845.3|68164
1643583600000|2022-01-30 23:00:00|7009|7005|7031.9|7027.9|7056.8|7054.8|6937.6|6936.6|58686
1643670000000|2022-01-31 23:00:00|7032.2|7028.2|7142.9|7138.9|7155.4|7151.4|7015|7012|53766
1643756400000|2022-02-01 23:00:00|7143.5|7139.5|7114.2|7110.2|7153|7150.3|7099|7095|48664
1643842800000|2022-02-02 23:00:00|7113.6|7109.6|7006.7|7002.7|7127.5|7126.5|6961.8|6959.8|69136
1643929200000|2022-02-03 23:00:00|7005.5|7001.5|6968.2|6964.2|7068.6|7067.3|6914.6|6913.6|65962
1644188400000|2022-02-06 23:00:00|6985.8|6981.8|7017.5|7013.5|7036.6|7034.6|6929.8|6928.8|55776
1644274800000|2022-02-07 23:00:00|7016.4|7012.4|7063.7|7059.7|7086.4|7085.4|6994.1|6993.1|47681
1644361200000|2022-02-08 23:00:00|7063.8|7059.8|7170.3|7166.3|7175.7|7171.7|7053.6|7050.6|50823
1644447600000|2022-02-09 23:00:00|7170.7|7166.7|7051|7047|7173|7170|7025.1|7023.1|69546
1644534000000|2022-02-10 23:00:00|7052|7048|6900.1|6896.1|7072.1|7071.1|6861.3|6859.3|75120
1644793200000|2022-02-13 23:00:00|6890.3|6886.3|6846.9|6842.9|6917.9|6914.9|6756.9|6755.9|153234
1644879600000|2022-02-14 23:00:00|6846.7|6842.7|6977|6973|6990.3|6988.3|6806.1|6803.1|228146
1644966000000|2022-02-15 23:00:00|6977.4|6973.4|6984.9|6980.9|7034.5|7033.5|6930.9|6929.9|119154
1645052400000|2022-02-16 23:00:00|6985|6981|6912.3|6908.3|7019.3|7018.3|6898.5|6894.5|66603
1645138800000|2022-02-17 23:00:00|6912.7|6908.7|6926.7|6922.7|7003.3|7000.3|6895.3|6893.1|80440
1645398000000|2022-02-20 23:00:00|6873.2|6869.2|6696.8|6692.8|7006.8|7004.8|6676.5|6674.5|78001
1645484400000|2022-02-21 23:00:00|6696|6692|6785|6781|6836.4|6835.4|6619|6617|87208
1645570800000|2022-02-22 23:00:00|6784.9|6780.9|6723.8|6719.8|6906|6905|6717|6713|74076
1645657200000|2022-02-23 23:00:00|6724|6720|6614.8|6610.8|6742|6738|6431.7|6430.7|166889
1645743600000|2022-02-24 23:00:00|6614.7|6610.7|6799|6795|6807|6803.6|6520.8|6519.8|96161
1646002800000|2022-02-27 23:00:00|6595.8|6589.8|6584.5|6580.5|6687|6686|6474.7|6471.7|107925
1646089200000|2022-02-28 23:00:00|6584.4|6580.4|6367.9|6363.9|6664|6663|6312.6|6310.6|116478
1646175600000|2022-03-01 23:00:00|6367.8|6363.8|6483.6|6479.6|6546.6|6545.6|6312.6|6311.6|110601
1646262000000|2022-03-02 23:00:00|6485.7|6481.7|6374|6370|6546.8|6545.8|6338|6336|90122
1646348400000|2022-03-03 23:00:00|6374.1|6370.1|6080.2|6076.2|6386.8|6382.8|6030.3|6028.3|124246
1646607600000|2022-03-06 23:00:00|6040.9|6036.9|5886.6|5882.6|6117.4|6116.4|5755.3|5754.3|149142
1646694000000|2022-03-07 23:00:00|5889.3|5885.3|6040.6|6036.6|6216.1|6214.1|5815.8|5812.8|136877
1646780400000|2022-03-08 23:00:00|6040.7|6036.7|6388.7|6384.7|6451.2|6449.2|6039.2|6036.2|119555
1646866800000|2022-03-09 23:00:00|6388.6|6384.6|6231.8|6227.8|6394.4|6390.4|6164.8|6163.8|98747
1646953200000|2022-03-10 23:00:00|6232.3|6228.3|6213.7|6209.7|6468.3|6467.3|6131.4|6128.4|100359
1647126000000|2022-03-12 23:00:00|6239|6235|6255.2|6251.2|6259.8|6255.8|6236.6|6232.6|0
1647212400000|2022-03-13 23:00:00|6256|6252|6371.1|6367.1|6422.6|6421.6|6245.7|6241.7|177097
1647298800000|2022-03-14 23:00:00|6370.5|6366.5|6378.8|6374.8|6403.8|6401.8|6206.5|6205.5|183612
1647385200000|2022-03-15 23:00:00|6379.2|6375.2|6598.9|6594.9|6682|6681|6357.8|6354.8|174113
1647471600000|2022-03-16 23:00:00|6599|6595|6589.9|6585.9|6640.8|6638.8|6530.5|6529.5|66562
1647558000000|2022-03-17 23:00:00|6590.4|6586.4|6645.2|6643.2|6662.4|6660.4|6497.4|6496.4|85105
1647730800000|2022-03-19 23:00:00|6628.8|6624.8|6626.3|6622.3|6641.1|6637.1|6622|6618|0
1647817200000|2022-03-20 23:00:00|6625.2|6621.2|6549|6545|6644.3|6643.3|6522.7|6520.7|57401
1647903600000|2022-03-21 23:00:00|6548.8|6544.8|6680.8|6676.8|6688.2|6684.2|6528.3|6524.3|53602
1647990000000|2022-03-22 23:00:00|6681.1|6677.1|6559.2|6555.2|6704|6701|6543.6|6541.6|44253
1648076400000|2022-03-23 23:00:00|6558.9|6554.9|6578.4|6574.4|6638.1|6637.1|6541|6540|48556
1648162800000|2022-03-24 23:00:00|6577.9|6573.9|6583.7|6581.7|6616.9|6615.9|6537.2|6535.2|42161
1648418400000|2022-03-27 22:00:00|6595.9|6591.9|6649.6|6645.6|6685|6684|6557.7|6555.7|53370
1648504800000|2022-03-28 22:00:00|6649.2|6645.2|6806.3|6802.3|6832|6831|6640|6637|77883
1648591200000|2022-03-29 22:00:00|6807.3|6803.3|6743.6|6739.6|6810.1|6806.6|6705.7|6704.4|47232
1648677600000|2022-03-30 22:00:00|6743.5|6739.5|6645.5|6641.5|6776.9|6775.9|6620|6616.8|56820
1648764000000|2022-03-31 22:00:00|6645.8|6641.8|6706.2|6702.2|6710.7|6709.5|6633.5|6632.5|55625
1649023200000|2022-04-03 22:00:00|6707.1|6703.1|6752.3|6748.3|6758.3|6755.5|6640.5|6639.5|44952
1649109600000|2022-04-04 22:00:00|6752.1|6748.1|6635.2|6631.2|6752.1|6748.1|6602.7|6601.7|86177
1649196000000|2022-04-05 22:00:00|6633.4|6629.4|6488.2|6484.2|6647|6646|6442.4|6441.4|70929
1649282400000|2022-04-06 22:00:00|6488.4|6484.4|6523|6519|6588.9|6587.9|6433.6|6431.6|71970
1649368800000|2022-04-07 22:00:00|6522.2|6518.2|6512.4|6508.4|6583.4|6582.4|6493.1|6492.1|124039
1649628000000|2022-04-10 22:00:00|6588.2|6584.2|6510.7|6506.7|6616.7|6615.7|6497.1|6494.1|252201
1649714400000|2022-04-11 22:00:00|6512.9|6508.9|6509.4|6505.4|6573.6|6572.6|6423.8|6422.8|191822
1649800800000|2022-04-12 22:00:00|6509.5|6505.5|6540.3|6536.3|6570.8|6567.8|6476.6|6475.6|73095
1649887200000|2022-04-13 22:00:00|6539|6535|6569.7|6565.7|6611.6|6610.6|6537.5|6534.3|73230
1650232800000|2022-04-17 22:00:00|6541.3|6537.3|6595.4|6591.4|6615.5|6611.5|6511.5|6508.5|0
1650319200000|2022-04-18 22:00:00|6595.5|6591.5|6559.3|6555.3|6607.5|6604.5|6493|6492|67877
1650405600000|2022-04-19 22:00:00|6559.2|6555.2|6629.9|6625.9|6640.7|6638.7|6537.3|6536.3|67804
1650492000000|2022-04-20 22:00:00|6628.6|6624.6|6597.2|6593.2|6760|6759|6586.3|6584.3|66051
1650578400000|2022-04-21 22:00:00|6598.7|6594.7|6520.3|6516.3|6656.5|6655.5|6511.1|6507.1|78353
1650837600000|2022-04-24 22:00:00|6566.4|6562.4|6510.7|6506.7|6604.1|6601.1|6408|6407|86984
1650924000000|2022-04-25 22:00:00|6510.6|6506.6|6339.1|6335.1|6545.7|6542.7|6320.3|6316.3|74111
1651010400000|2022-04-26 22:00:00|6339.4|6335.4|6471.6|6467.6|6477.8|6476.8|6335.9|6334.9|75773
1651096800000|2022-04-27 22:00:00|6471.7|6467.7|6526.5|6522.5|6577.4|6576.4|6435.2|6434.2|68704
1651183200000|2022-04-28 22:00:00|6526.4|6522.4|6440.7|6436.7|6602.6|6601.6|6424.7|6422.7|79815
1651442400000|2022-05-01 22:00:00|6448.1|6444.1|6434.5|6430.5|6475.7|6474.7|6318.7|6317.7|76510
1651528800000|2022-05-02 22:00:00|6434.1|6430.1|6483.8|6479.8|6509.2|6508.2|6422.6|6421.6|68517
1651615200000|2022-05-03 22:00:00|6483.6|6479.6|6524.8|6520.8|6544.9|6542.9|6389.4|6387.4|51145
1651701600000|2022-05-04 22:00:00|6526.3|6522.3|6324.2|6320.2|6560.4|6559.4|6293.9|6291.9|71212
1651788000000|2022-05-05 22:00:00|6324.1|6320.1|6246.8|6242.8|6345.1|6343.1|6212.7|6211.7|105552
1652047200000|2022-05-08 22:00:00|6214.6|6210.6|6089|6085|6262.9|6261.9|6062.3|6060.3|85276
1652133600000|2022-05-09 22:00:00|6089.1|6085.1|6155.7|6153.7|6209.7|6208.7|6024.8|6021.8|82692
1652220000000|2022-05-10 22:00:00|6140.7|6136.7|6169.8|6165.8|6296.9|6294.9|6125.2|6122.2|93737
1652306400000|2022-05-11 22:00:00|6168.9|6164.9|6173.6|6169.6|6240|6239|6097.6|6096.6|82706
1652392800000|2022-05-12 22:00:00|6173.7|6169.7|6359.8|6355.8|6374.5|6372.5|6173.7|6169.7|71646
1652652000000|2022-05-15 22:00:00|6369.7|6365.7|6343.8|6339.8|6405|6402|6285.5|6284.5|126085
1652738400000|2022-05-16 22:00:00|6343.9|6339.9|6465.7|6461.7|6468|6464|6343.9|6339.9|241571
1652824800000|2022-05-17 22:00:00|6465.8|6461.8|6286.3|6282.3|6472.3|6468.3|6267.2|6263.2|160352
1652911200000|2022-05-18 22:00:00|6287.7|6283.7|6279|6275|6317.7|6315.7|6195.8|6194.8|101119
1652997600000|2022-05-19 22:00:00|6279.1|6275.1|6288.7|6284.7|6378.6|6377.6|6205.8|6203.8|83464
1653256800000|2022-05-22 22:00:00|6320.8|6316.8|6331.1|6327.1|6369|6367|6263.2|6262.2|68526
1653343200000|2022-05-23 22:00:00|6330.7|6326.7|6304.2|6300.2|6333.6|6330.6|6239.5|6237.5|71123
1653429600000|2022-05-24 22:00:00|6304|6300|6316.6|6312.6|6350.5|6348.5|6229.4|6228.4|53035
1653516000000|2022-05-25 22:00:00|6318.6|6314.6|6410.7|6406.7|6441.4|6439.4|6289.5|6287.5|58990
1653602400000|2022-05-26 22:00:00|6409.2|6405.2|6539.9|6535.9|6540.5|6536.5|6405.4|6402.4|56747
1653861600000|2022-05-29 22:00:00|6534.3|6530.3|6569.4|6565.4|6582.6|6581.6|6518.5|6515.5|44100
1653948000000|2022-05-30 22:00:00|6569.3|6565.3|6479.8|6475.8|6570.1|6567.1|6448.6|6446.6|68322
1654034400000|2022-05-31 22:00:00|6480|6476|6430.8|6426.8|6511.7|6510.7|6403|6401|58985
1654120800000|2022-06-01 22:00:00|6429.9|6425.9|6558|6554|6561|6557|6414.3|6411.3|45237
1654207200000|2022-06-02 22:00:00|6558.2|6554.2|6493.9|6489.9|6574|6570|6470.3|6468.3|37143
1654466400000|2022-06-05 22:00:00|6500.6|6496.6|6540|6536|6594.2|6593.2|6488.2|6484.7|66363
1654552800000|2022-06-06 22:00:00|6539.7|6535.7|6517.1|6513.1|6543.1|6540.1|6459.8|6458.8|59222
1654639200000|2022-06-07 22:00:00|6517|6513|6415.6|6411.6|6534|6531|6400.1|6398.1|83040
1654725600000|2022-06-08 22:00:00|6415.5|6411.5|6322.4|6318.4|6462.1|6461.1|6303.4|6301.4|83209
1654812000000|2022-06-09 22:00:00|6323.1|6319.1|6200.5|6196.5|6326.9|6325.6|6171.8|6169.8|108385
1655071200000|2022-06-12 22:00:00|6155.3|6151.3|6036.9|6032.9|6162.7|6158.7|6005.9|6004.9|175159
1655157600000|2022-06-13 22:00:00|6037.4|6033.4|5954.8|5950.8|6095.9|6092.9|5907|5905|202155
1655244000000|2022-06-14 22:00:00|5954.9|5950.9|6069.4|6065.4|6101.5|6099.5|5947.6|5944.6|174908
1655330400000|2022-06-15 22:00:00|6069.6|6065.6|5869.6|5865.6|6125.3|6122.3|5841.3|5839.3|72255
1655416800000|2022-06-16 22:00:00|5870.6|5866.6|5902.9|5898.9|5975.5|5974.5|5855.9|5852.9|75735
1655676000000|2022-06-19 22:00:00|5890.8|5886.8|5910.8|5906.8|5922.2|5920.2|5836.2|5833.2|31868
1655762400000|2022-06-20 22:00:00|5909.3|5905.3|5948.5|5944.5|6032.8|6031.8|5902.6|5899.6|49717
1655848800000|2022-06-21 22:00:00|5948.4|5944.4|5892.2|5888.2|5948.4|5944.4|5832.7|5831.7|50796
1655935200000|2022-06-22 22:00:00|5893.7|5889.7|5899.5|5895.5|5958.2|5957.2|5830.5|5829.5|65089
1656021600000|2022-06-23 22:00:00|5899.4|5895.4|6124.7|6120.7|6132.3|6128.3|5894.6|5891.6|54957
1656280800000|2022-06-26 22:00:00|6124.4|6120.4|6043.5|6039.5|6158.8|6157.8|5881.7|5878.7|57990
1656367200000|2022-06-27 22:00:00|6043.6|6039.6|6026.9|6022.9|6143.6|6142.6|6013.6|6010.6|53443
1656453600000|2022-06-28 22:00:00|6027.7|6023.7|6013.8|6009.8|6074.6|6073.6|5992.3|5991.3|58112
1656540000000|2022-06-29 22:00:00|6013.9|6009.9|5936.7|5932.7|6016.2|6012.7|5851.9|5850.9|73761
1656626400000|2022-06-30 22:00:00|5937.5|5933.5|5991.7|5987.7|5996.3|5993.1|5855.2|5854.2|61212
1656885600000|2022-07-03 22:00:00|5990.6|5986.6|5949.9|5945.9|6003.4|6002.4|5940.2|5937.2|27668
1656972000000|2022-07-04 22:00:00|5950|5946|5874.9|5870.9|6007.6|6003.6|5784.4|5782.4|70186
1657058400000|2022-07-05 22:00:00|5875.1|5871.1|5954.8|5950.8|5959.8|5957.8|5841.2|5839.2|63882
1657144800000|2022-07-06 22:00:00|5954.9|5950.9|6012.3|6008.3|6026.3|6025.3|5925.7|5922.7|62258
1657231200000|2022-07-07 22:00:00|6012.8|6008.8|6023.3|6019.3|6056|6055|5951.7|5950.7|50267
1657490400000|2022-07-10 22:00:00|6010|6006|5993.1|5989.1|6026.7|6024.7|5908.9|5907.9|144613
1657576800000|2022-07-11 22:00:00|5991.9|5987.9|6018.6|6014.6|6065.1|6063.1|5930.7|5928.7|205733
1657663200000|2022-07-12 22:00:00|6019|6015|6011|6007|6039.8|6036.8|5922.1|5921.1|122076
1657749600000|2022-07-13 22:00:00|6010.8|6006.8|5963.1|5959.1|6036.8|6033.8|5873.3|5872.3|60579
1657836000000|2022-07-14 22:00:00|5963.2|5959.2|6040.8|6036.8|6049.8|6047.8|5901|5900|62235
1658095200000|2022-07-17 22:00:00|6052.7|6048.7|6050.7|6046.7|6137.1|6136.1|6029.5|6027.5|46913
1658181600000|2022-07-18 22:00:00|6050.6|6046.6|6239.5|6235.5|6239.7|6235.7|6027.3|6026.3|61766
1658268000000|2022-07-19 22:00:00|6239.4|6235.4|6144.2|6140.2|6259.6|6256.6|6122.4|6120.4|66648
1658354400000|2022-07-20 22:00:00|6143.7|6139.7|6191.4|6187.4|6237.2|6236.2|6136.4|6133.2|68971
1658440800000|2022-07-21 22:00:00|6189.4|6185.4|6180.8|6176.8|6249.7|6248.7|6163.7|6160.7|51256
1658700000000|2022-07-24 22:00:00|6175.3|6171.3|6225.6|6221.6|6261.5|6260.5|6158.9|6155.9|50360
1658786400000|2022-07-25 22:00:00|6225.7|6221.7|6200|6196|6245.6|6244.6|6170.9|6166.9|57855
1658872800000|2022-07-26 22:00:00|6199.7|6195.7|6292.3|6288.3|6305.3|6303.3|6197|6194|47757
1658959200000|2022-07-27 22:00:00|6292.4|6288.4|6417.8|6413.8|6427.6|6423.6|6236.4|6235.4|56605
1659045600000|2022-07-28 22:00:00|6417.7|6413.7|6489.6|6485.6|6494.8|6492.1|6372|6369|61859
1659304800000|2022-07-31 22:00:00|6483.4|6479.4|6445.2|6441.2|6484.4|6483.4|6413.8|6411.8|55323
1659391200000|2022-08-01 22:00:00|6444.8|6440.8|6393.2|6389.2|6447.9|6443.9|6380|6376.2|46862
1659477600000|2022-08-02 22:00:00|6393.3|6389.3|6480.2|6476.2|6492.3|6490.3|6366.8|6363.8|41992
1659564000000|2022-08-03 22:00:00|6480.3|6476.3|6505.2|6501.2|6557.4|6556.4|6473.1|6470.1|46988
1659650400000|2022-08-04 22:00:00|6505.3|6501.3|6488.9|6484.9|6527.3|6524.3|6449.3|6448.3|43979
1659909600000|2022-08-07 22:00:00|6490.5|6486.5|6525.5|6521.5|6567.6|6566.6|6459.2|6456.2|43496
1659996000000|2022-08-08 22:00:00|6525.4|6521.4|6492.2|6488.2|6532.9|6530.3|6477|6475|43463
1660082400000|2022-08-09 22:00:00|6492.3|6488.3|6537.3|6533.3|6548.4|6547.4|6452.5|6451.5|58105
1660168800000|2022-08-10 22:00:00|6537.7|6533.7|6538.3|6534.3|6570.9|6569.9|6499.9|6498.9|47127
1660255200000|2022-08-11 22:00:00|6538.5|6534.5|6606.3|6602.3|6609.2|6605.2|6528.1|6525.1|56597
1660514400000|2022-08-14 22:00:00|6600.9|6596.9|6594.7|6590.7|6603.4|6601.4|6533.1|6532.1|79116
1660600800000|2022-08-15 22:00:00|6594|6590|6618|6614|6624.7|6622.7|6567.3|6566.3|221803
1660687200000|2022-08-16 22:00:00|6617.7|6613.7|6550.1|6546.1|6628.2|6625.2|6511.5|6509.5|126776
1660773600000|2022-08-17 22:00:00|6550.4|6546.4|6563.2|6559.2|6577.9|6576.9|6518.5|6516.5|80094
1660860000000|2022-08-18 22:00:00|6562.7|6558.7|6491.8|6487.8|6563.7|6560.3|6485.5|6483.5|69981
1661119200000|2022-08-21 22:00:00|6474.1|6470.1|6369.7|6365.7|6498.6|6495.6|6348.9|6346.9|60302
1661205600000|2022-08-22 22:00:00|6370.1|6366.1|6351.5|6347.5|6403.1|6402.1|6321.7|6319.7|56803
1661292000000|2022-08-23 22:00:00|6351.2|6347.2|6387|6383|6399.7|6397.7|6318.4|6317.4|40419
1661378400000|2022-08-24 22:00:00|6386.7|6382.7|6410.3|6406.3|6449|6447|6360.5|6359.5|46209
1661464800000|2022-08-25 22:00:00|6410.8|6406.8|6206.8|6202.8|6431.7|6430.7|6205.8|6201.8|73345