820537200000|1996-01-01 23:00:00|2259.92|2259.92|2307.7|2307.7|2309.1|2309.1|2259.92|2259.92|0
820623600000|1996-01-02 23:00:00|2311.92|2311.92|2326.18|2326.18|2335.53|2335.53|2311.6|2311.6|0
820710000000|1996-01-03 23:00:00|2329.72|2329.72|2332.81|2332.81|2343.33|2343.33|2321.63|2321.63|0
820796400000|1996-01-04 23:00:00|2321.86|2321.86|2315.66|2315.66|2333.08|2333.08|2309.1|2309.1|0
821055600000|1996-01-07 23:00:00|2324.38|2324.38|2336.76|2336.76|2337.54|2337.54|2314.99|2314.99|0
821142000000|1996-01-08 23:00:00|2343.69|2343.69|2351.47|2351.47|2360.78|2360.78|2343.69|2343.69|0
821228400000|1996-01-09 23:00:00|2339.53|2339.53|2340.31|2340.31|2354.15|2354.15|2335.26|2335.26|0
821314800000|1996-01-10 23:00:00|2325.72|2325.72|2330.98|2330.98|2339.01|2339.01|2316.12|2316.12|0
821401200000|1996-01-11 23:00:00|2340.68|2340.68|2353.89|2353.89|2360.42|2360.42|2340.68|2340.68|0
821660400000|1996-01-14 23:00:00|2365.12|2365.12|2361.38|2361.38|2371.43|2371.43|2350.88|2350.88|0
821746800000|1996-01-15 23:00:00|2370.4|2370.4|2379.43|2379.43|2382.6|2382.6|2368.78|2368.78|0
821833200000|1996-01-16 23:00:00|2395.28|2395.28|2375.63|2375.63|2398.15|2398.15|2365.24|2365.24|0
821919600000|1996-01-17 23:00:00|2371.87|2371.87|2389.62|2389.62|2395.88|2395.88|2366.05|2366.05|0
822006000000|1996-01-18 23:00:00|2397.93|2397.93|2400.58|2400.58|2404.91|2404.91|2385.63|2385.63|0
822265200000|1996-01-21 23:00:00|2388.83|2388.83|2391.74|2391.74|2399.75|2399.75|2385.64|2385.64|0
822351600000|1996-01-22 23:00:00|2382.35|2382.35|2393.12|2393.12|2396.23|2396.23|2380.06|2380.06|0
822438000000|1996-01-23 23:00:00|2402.1|2402.1|2436.68|2436.68|2437.86|2437.86|2402.1|2402.1|0
822524400000|1996-01-24 23:00:00|2441.62|2441.62|2437.02|2437.02|2458.92|2458.92|2427.71|2427.71|0
822610800000|1996-01-25 23:00:00|2442.35|2442.35|2449.71|2449.71|2450.33|2450.33|2421.93|2421.93|0
822870000000|1996-01-28 23:00:00|2448.1|2448.1|2437.7|2437.7|2459.52|2459.52|2434.7|2434.7|0
822956400000|1996-01-29 23:00:00|2441.3|2441.3|2456.09|2456.09|2458.06|2458.06|2428.94|2428.94|0
823042800000|1996-01-30 23:00:00|2466.09|2466.09|2463|2463|2471.79|2471.79|2452.53|2452.53|0
823129200000|1996-01-31 23:00:00|2458.46|2458.46|2472.53|2472.53|2473.58|2473.58|2455.47|2455.47|0
823215600000|1996-02-01 23:00:00|2475.53|2475.53|2459.81|2459.81|2476.09|2476.09|2450.43|2450.43|0
823474800000|1996-02-04 23:00:00|2441.69|2441.69|2416.84|2416.84|2442.48|2442.48|2408.89|2408.89|0
823561200000|1996-02-05 23:00:00|2418.82|2418.82|2437.98|2437.98|2438.78|2438.78|2414.08|2414.08|0
823647600000|1996-02-06 23:00:00|2449.12|2449.12|2442.43|2442.43|2451.84|2451.84|2440.78|2440.78|0
823734000000|1996-02-07 23:00:00|2448.24|2448.24|2411.49|2411.49|2452.3|2452.3|2409.47|2409.47|0
823820400000|1996-02-08 23:00:00|2417.79|2417.79|2435.07|2435.07|2436.22|2436.22|2400.33|2400.33|0
824079600000|1996-02-11 23:00:00|2435.07|2435.07|2428.59|2428.59|2438.21|2438.21|2420.96|2420.96|0
824166000000|1996-02-12 23:00:00|2436.5|2436.5|2436.09|2436.09|2441.68|2441.68|2425.85|2425.85|0
824252400000|1996-02-13 23:00:00|2425.51|2425.51|2427.77|2427.77|2434.07|2434.07|2421.03|2421.03|0
824338800000|1996-02-14 23:00:00|2420.26|2420.26|2426.51|2426.51|2427.82|2427.82|2409.89|2409.89|0
824425200000|1996-02-15 23:00:00|2425.41|2425.41|2423.6|2423.6|2431.4|2431.4|2411.68|2411.68|0
824684400000|1996-02-18 23:00:00|2402.98|2402.98|2387.6|2387.6|2404.02|2404.02|2383.86|2383.86|0
824770800000|1996-02-19 23:00:00|2396.41|2396.41|2373.01|2373.01|2399.07|2399.07|2359.19|2359.19|0
824857200000|1996-02-20 23:00:00|2360.7|2360.7|2401.59|2401.59|2402.51|2402.51|2358.49|2358.49|0
824943600000|1996-02-21 23:00:00|2400.74|2400.74|2421.93|2421.93|2425.99|2425.99|2400.74|2400.74|0
825030000000|1996-02-22 23:00:00|2431.49|2431.49|2449.52|2449.52|2466.31|2466.31|2431.49|2431.49|0
825289200000|1996-02-25 23:00:00|2448.11|2448.11|2438.73|2438.73|2454.44|2454.44|2436.28|2436.28|0
825375600000|1996-02-26 23:00:00|2437.82|2437.82|2449.09|2449.09|2458.85|2458.85|2431.37|2431.37|0
825462000000|1996-02-27 23:00:00|2455.39|2455.39|2486.95|2486.95|2487.2|2487.2|2455.31|2455.31|0
825548400000|1996-02-28 23:00:00|2489.35|2489.35|2485.18|2485.18|2494.66|2494.66|2470.85|2470.85|0
825634800000|1996-02-29 23:00:00|2489.95|2489.95|2488.85|2488.85|2505.36|2505.36|2487.07|2487.07|0
825894000000|1996-03-03 23:00:00|2495.86|2495.86|2486.83|2486.83|2497.63|2497.63|2480.25|2480.25|0
825980400000|1996-03-04 23:00:00|2495.26|2495.26|2472.52|2472.52|2506.26|2506.26|2471.5|2471.5|0
826066800000|1996-03-05 23:00:00|2476.35|2476.35|2471.38|2471.38|2486.02|2486.02|2464.74|2464.74|0
826153200000|1996-03-06 23:00:00|2472.03|2472.03|2479.38|2479.38|2486.7|2486.7|2468.16|2468.16|0
826239600000|1996-03-07 23:00:00|2492.76|2492.76|2448.8|2448.8|2493.52|2493.52|2421.82|2421.82|0
826498800000|1996-03-10 23:00:00|2412.11|2412.11|2419.72|2419.72|2422.59|2422.59|2387.74|2387.74|0
826585200000|1996-03-11 23:00:00|2442.91|2442.91|2415.29|2415.29|2448.3|2448.3|2414.23|2414.23|0
826671600000|1996-03-12 23:00:00|2426.14|2426.14|2417|2417|2435.26|2435.26|2416.46|2416.46|0
826758000000|1996-03-13 23:00:00|2424.88|2424.88|2432.46|2432.46|2433.59|2433.59|2418.9|2418.9|0
826844400000|1996-03-14 23:00:00|2437.28|2437.28|2458|2458|2469.97|2469.97|2437.18|2437.18|0
827103600000|1996-03-17 23:00:00|2456.11|2456.11|2472.55|2472.55|2474.88|2474.88|2447.62|2447.62|0
827190000000|1996-03-18 23:00:00|2486.54|2486.54|2484.74|2484.74|2500.24|2500.24|2481.28|2481.28|0
827276400000|1996-03-19 23:00:00|2488.63|2488.63|2491.73|2491.73|2495.09|2495.09|2475.08|2475.08|0
827362800000|1996-03-20 23:00:00|2497.24|2497.24|2505.32|2505.32|2507.43|2507.43|2491.73|2491.73|0
827449200000|1996-03-21 23:00:00|2508.74|2508.74|2479.84|2479.84|2511.28|2511.28|2478.97|2478.97|0
827708400000|1996-03-24 23:00:00|2493.33|2493.33|2514.8|2514.8|2518.44|2518.44|2493.22|2493.22|0
827794800000|1996-03-25 23:00:00|2504.27|2504.27|2505.78|2505.78|2517.45|2517.45|2490.36|2490.36|0
827881200000|1996-03-26 23:00:00|2516.97|2516.97|2523.81|2523.81|2527.28|2527.28|2511.26|2511.26|0
827967600000|1996-03-27 23:00:00|2516.72|2516.72|2502.94|2502.94|2522.59|2522.59|2492.59|2492.59|0
828054000000|1996-03-28 23:00:00|2505.5|2505.5|2489.35|2489.35|2506.12|2506.12|2477.99|2477.99|0
828309600000|1996-03-31 22:00:00|2495.79|2495.79|2500.75|2500.75|2501.65|2501.65|2486.66|2486.66|0
828396000000|1996-04-01 22:00:00|2503.39|2503.39|2508.11|2508.11|2510.16|2510.16|2491.06|2491.06|0
828482400000|1996-04-02 22:00:00|2512.32|2512.32|2489.52|2489.52|2512.63|2512.63|2486.24|2486.24|0
828568800000|1996-04-03 22:00:00|2494.8|2494.8|2498.75|2498.75|2503.3|2503.3|2487.05|2487.05|0
829000800000|1996-04-08 22:00:00|2480.46|2480.46|2510.81|2510.81|2513.32|2513.32|2477.24|2477.24|0
829087200000|1996-04-09 22:00:00|2523.48|2523.48|2525.59|2525.59|2531.24|2531.24|2516.86|2516.86|0
829173600000|1996-04-10 22:00:00|2518.55|2518.55|2508.12|2508.12|2522.64|2522.64|2501.61|2501.61|0
829260000000|1996-04-11 22:00:00|2516.74|2516.74|2526.74|2526.74|2526.77|2526.77|2507.94|2507.94|0
829519200000|1996-04-14 22:00:00|2537.81|2537.81|2540.79|2540.79|2548.26|2548.26|2536.54|2536.54|0
829605600000|1996-04-15 22:00:00|2539.35|2539.35|2547.32|2547.32|2548.59|2548.59|2532.66|2532.66|0
829692000000|1996-04-16 22:00:00|2557.98|2557.98|2519.82|2519.82|2559.6|2559.6|2519.18|2519.18|0
829778400000|1996-04-17 22:00:00|2518.28|2518.28|2524.18|2524.18|2542.57|2542.57|2518.05|2518.05|0
829864800000|1996-04-18 22:00:00|2525.57|2525.57|2535.86|2535.86|2537.46|2537.46|2520.05|2520.05|0
830124000000|1996-04-21 22:00:00|2546.2|2546.2|2549.27|2549.27|2553.78|2553.78|2542.35|2542.35|0
830210400000|1996-04-22 22:00:00|2545.54|2545.54|2549.12|2549.12|2555.74|2555.74|2538.92|2538.92|0
830296800000|1996-04-23 22:00:00|2555.49|2555.49|2524.84|2524.84|2558.41|2558.41|2523.7|2523.7|0
830383200000|1996-04-24 22:00:00|2531.83|2531.83|2538.68|2538.68|2540.42|2540.42|2526.35|2526.35|0
830469600000|1996-04-25 22:00:00|2546.56|2546.56|2539.88|2539.88|2548.72|2548.72|2529.14|2529.14|0
830728800000|1996-04-28 22:00:00|2532.03|2532.03|2505.97|2505.97|2532.03|2532.03|2501.29|2501.29|0
830815200000|1996-04-29 22:00:00|2506.36|2506.36|2492.63|2492.63|2508.09|2508.09|2486|2486|0
830988000000|1996-05-01 22:00:00|2501.23|2501.23|2465.49|2465.49|2503.66|2503.66|2461.59|2461.59|0
831074400000|1996-05-02 22:00:00|2458.33|2458.33|2472.43|2472.43|2474.16|2474.16|2451.93|2451.93|0
831333600000|1996-05-05 22:00:00|2463.81|2463.81|2473.52|2473.52|2475.05|2475.05|2461.82|2461.82|0
831420000000|1996-05-06 22:00:00|2475.33|2475.33|2476.79|2476.79|2482.12|2482.12|2466.92|2466.92|0
831506400000|1996-05-07 22:00:00|2475.01|2475.01|2456.78|2456.78|2484.96|2484.96|2456.78|2456.78|0
831592800000|1996-05-08 22:00:00|2468.77|2468.77|2470.57|2470.57|2476.2|2476.2|2464.87|2464.87|0
831679200000|1996-05-09 22:00:00|2475.28|2475.28|2499.02|2499.02|2499.14|2499.14|2462.59|2462.59|0
831938400000|1996-05-12 22:00:00|2495.93|2495.93|2496.33|2496.33|2505.35|2505.35|2491.89|2491.89|0
832024800000|1996-05-13 22:00:00|2505.14|2505.14|2528.2|2528.2|2531.73|2531.73|2504.36|2504.36|0
832111200000|1996-05-14 22:00:00|2535|2535|2534.4|2534.4|2537.95|2537.95|2523.9|2523.9|0
832284000000|1996-05-16 22:00:00|2530.98|2530.98|2552.29|2552.29|2554.21|2554.21|2526.68|2526.68|0
832543200000|1996-05-19 22:00:00|2557.29|2557.29|2541.98|2541.98|2558.56|2558.56|2541.69|2541.69|0
832629600000|1996-05-20 22:00:00|2542.3|2542.3|2564.12|2564.12|2572.51|2572.51|2542.3|2542.3|0
832716000000|1996-05-21 22:00:00|2572.22|2572.22|2548.79|2548.79|2572.68|2572.68|2543.83|2543.83|0
832802400000|1996-05-22 22:00:00|2557.61|2557.61|2546.55|2546.55|2569.5|2569.5|2544.92|2544.92|0
832888800000|1996-05-23 22:00:00|2543.1|2543.1|2549.53|2549.53|2550.82|2550.82|2536.68|2536.68|0
833234400000|1996-05-27 22:00:00|2553.98|2553.98|2559.15|2559.15|2563.87|2563.87|2553.58|2553.58|0
833320800000|1996-05-28 22:00:00|2564.07|2564.07|2548.53|2548.53|2564.17|2564.17|2546.79|2546.79|0
833407200000|1996-05-29 22:00:00|2537.27|2537.27|2535.78|2535.78|2537.61|2537.61|2524.4|2524.4|0
833493600000|1996-05-30 22:00:00|2543.31|2543.31|2523.81|2523.81|2545.79|2545.79|2522.59|2522.59|0
833752800000|1996-06-02 22:00:00|2517.36|2517.36|2543.99|2543.99|2544.17|2544.17|2516.31|2516.31|0
833839200000|1996-06-03 22:00:00|2545.9|2545.9|2550.42|2550.42|2550.42|2550.42|2536.86|2536.86|0
833925600000|1996-06-04 22:00:00|2548.84|2548.84|2551.03|2551.03|2556.29|2556.29|2547.67|2547.67|0
834098400000|1996-06-06 22:00:00|2556.66|2556.66|2536.03|2536.03|2564.22|2564.22|2525.47|2525.47|0
834357600000|1996-06-09 22:00:00|2550.53|2550.53|2552.96|2552.96|2562.17|2562.17|2548.47|2548.47|0
834444000000|1996-06-10 22:00:00|2551.29|2551.29|2571.1|2571.1|2571.13|2571.13|2544.72|2544.72|0
834530400000|1996-06-11 22:00:00|2572.07|2572.07|2569.9|2569.9|2577.75|2577.75|2560.12|2560.12|0
834616800000|1996-06-12 22:00:00|2570.27|2570.27|2566.13|2566.13|2578.17|2578.17|2559.1|2559.1|0
834703200000|1996-06-13 22:00:00|2566.47|2566.47|2544.9|2544.9|2566.83|2566.83|2536.95|2536.95|0
834962400000|1996-06-16 22:00:00|2551.07|2551.07|2549.71|2549.71|2558.59|2558.59|2543.93|2543.93|0
835048800000|1996-06-17 22:00:00|2550.6|2550.6|2555.81|2555.81|2555.81|2555.81|2546.44|2546.44|0
835135200000|1996-06-18 22:00:00|2552.62|2552.62|2546.04|2546.04|2556.21|2556.21|2539.45|2539.45|0
835221600000|1996-06-19 22:00:00|2556.16|2556.16|2532.22|2532.22|2557.98|2557.98|2530.33|2530.33|0
835308000000|1996-06-20 22:00:00|2539.34|2539.34|2547.78|2547.78|2549.1|2549.1|2534.99|2534.99|0
835567200000|1996-06-23 22:00:00|2552.98|2552.98|2562.19|2562.19|2566.09|2566.09|2552.98|2552.98|0
835653600000|1996-06-24 22:00:00|2574.59|2574.59|2578.36|2578.36|2582.79|2582.79|2567.16|2567.16|0
835740000000|1996-06-25 22:00:00|2581.06|2581.06|2572.06|2572.06|2581.25|2581.25|2566.95|2566.95|0
835826400000|1996-06-26 22:00:00|2565.2|2565.2|2551.8|2551.8|2570.17|2570.17|2548.91|2548.91|0
835912800000|1996-06-27 22:00:00|2555.09|2555.09|2570.44|2570.44|2573.72|2573.72|2554.34|2554.34|0
836172000000|1996-06-30 22:00:00|2567.01|2567.01|2573.44|2573.44|2573.8|2573.8|2557.05|2557.05|0
836258400000|1996-07-01 22:00:00|2583.99|2583.99|2565.32|2565.32|2586.53|2586.53|2562.67|2562.67|0
836344800000|1996-07-02 22:00:00|2562.48|2562.48|2566.32|2566.32|2571.43|2571.43|2561.8|2561.8|0
836431200000|1996-07-03 22:00:00|2567.41|2567.41|2578.74|2578.74|2579.71|2579.71|2566.67|2566.67|0
836517600000|1996-07-04 22:00:00|2580.48|2580.48|2568.79|2568.79|2584.04|2584.04|2554.58|2554.58|0
836776800000|1996-07-07 22:00:00|2557.39|2557.39|2561.51|2561.51|2561.51|2561.51|2544.86|2544.86|0
836863200000|1996-07-08 22:00:00|2564.16|2564.16|2562.24|2562.24|2564.8|2564.8|2554.1|2554.1|0
836949600000|1996-07-09 22:00:00|2565.54|2565.54|2573|2573|2574.57|2574.57|2565.14|2565.14|0
837036000000|1996-07-10 22:00:00|2580.38|2580.38|2561.95|2561.95|2589.91|2589.91|2559.15|2559.15|0
837122400000|1996-07-11 22:00:00|2554.23|2554.23|2548.97|2548.97|2556.94|2556.94|2541.24|2541.24|0
837381600000|1996-07-14 22:00:00|2545.59|2545.59|2529.5|2529.5|2554.14|2554.14|2529.35|2529.35|0
837468000000|1996-07-15 22:00:00|2493.67|2493.67|2475.98|2475.98|2499.79|2499.79|2466.52|2466.52|0
837554400000|1996-07-16 22:00:00|2489.22|2489.22|2497.69|2497.69|2505.7|2505.7|2489.22|2489.22|0
837640800000|1996-07-17 22:00:00|2500.15|2500.15|2505.56|2505.56|2513.54|2513.54|2498|2498|0
837727200000|1996-07-18 22:00:00|2521.29|2521.29|2498.35|2498.35|2529.91|2529.91|2494.31|2494.31|0
837986400000|1996-07-21 22:00:00|2498.88|2498.88|2468.32|2468.32|2505.29|2505.29|2465.45|2465.45|0
838072800000|1996-07-22 22:00:00|2466.85|2466.85|2488.82|2488.82|2489.07|2489.07|2466.85|2466.85|0
838159200000|1996-07-23 22:00:00|2472.57|2472.57|2459.13|2459.13|2472.57|2472.57|2442.88|2442.88|0
838245600000|1996-07-24 22:00:00|2465.9|2465.9|2464.51|2464.51|2472.99|2472.99|2447.69|2447.69|0
838332000000|1996-07-25 22:00:00|2466.64|2466.64|2469.51|2469.51|2475.01|2475.01|2466.05|2466.05|0
838591200000|1996-07-28 22:00:00|2469.3|2469.3|2472.25|2472.25|2481.14|2481.14|2468.92|2468.92|0
838677600000|1996-07-29 22:00:00|2467.44|2467.44|2466.84|2466.84|2474.82|2474.82|2453.38|2453.38|0
838764000000|1996-07-30 22:00:00|2466.23|2466.23|2491.5|2491.5|2492.25|2492.25|2465.89|2465.89|0
838850400000|1996-07-31 22:00:00|2499.01|2499.01|2504.16|2504.16|2505.55|2505.55|2486.79|2486.79|0
838936800000|1996-08-01 22:00:00|2505.5|2505.5|2520.26|2520.26|2523.34|2523.34|2503.49|2503.49|0
839196000000|1996-08-04 22:00:00|2520.45|2520.45|2520.52|2520.52|2524.98|2524.98|2516.49|2516.49|0
839282400000|1996-08-05 22:00:00|2531.03|2531.03|2527.73|2527.73|2531.29|2531.29|2514.62|2514.62|0
839368800000|1996-08-06 22:00:00|2532.45|2532.45|2541.41|2541.41|2542.65|2542.65|2527.98|2527.98|0
839455200000|1996-08-07 22:00:00|2540.73|2540.73|2534.63|2534.63|2546.88|2546.88|2533.63|2533.63|0
839541600000|1996-08-08 22:00:00|2533.08|2533.08|2532.96|2532.96|2534.92|2534.92|2521.43|2521.43|0
839800800000|1996-08-11 22:00:00|2531.09|2531.09|2529.14|2529.14|2532.61|2532.61|2523.83|2523.83|0
839887200000|1996-08-12 22:00:00|2533.2|2533.2|2545.65|2545.65|2547.89|2547.89|2532.53|2532.53|0
839973600000|1996-08-13 22:00:00|2543.98|2543.98|2544.61|2544.61|2545.78|2545.78|2536.45|2536.45|0
840060000000|1996-08-14 22:00:00|2547.45|2547.45|2542.75|2542.75|2552.55|2552.55|2538.26|2538.26|0
840146400000|1996-08-15 22:00:00|2548.37|2548.37|2567.96|2567.96|2570.76|2570.76|2546.93|2546.93|0
840405600000|1996-08-18 22:00:00|2567.6|2567.6|2556.25|2556.25|2567.6|2567.6|2552.88|2552.88|0
840492000000|1996-08-19 22:00:00|2557.48|2557.48|2562.12|2562.12|2566.09|2566.09|2556.15|2556.15|0
840578400000|1996-08-20 22:00:00|2559.41|2559.41|2534.44|2534.44|2559.41|2559.41|2529.42|2529.42|0
840664800000|1996-08-21 22:00:00|2537.81|2537.81|2559.42|2559.42|2565.7|2565.7|2536.98|2536.98|0
840751200000|1996-08-22 22:00:00|2566.78|2566.78|2562.12|2562.12|2568.68|2568.68|2549.51|2549.51|0
841010400000|1996-08-25 22:00:00|2551.45|2551.45|2554.42|2554.42|2558.08|2558.08|2548.1|2548.1|0
841096800000|1996-08-26 22:00:00|2553.13|2553.13|2563.59|2563.59|2569.17|2569.17|2548.11|2548.11|0
841183200000|1996-08-27 22:00:00|2573.98|2573.98|2556.64|2556.64|2574.6|2574.6|2553.69|2553.69|0
841269600000|1996-08-28 22:00:00|2559.68|2559.68|2548.84|2548.84|2562.39|2562.39|2541.34|2541.34|0
841356000000|1996-08-29 22:00:00|2539.97|2539.97|2534.49|2534.49|2544.7|2544.7|2528.74|2528.74|0
841615200000|1996-09-01 22:00:00|2534.97|2534.97|2538.34|2538.34|2541.18|2541.18|2530.49|2530.49|0
841701600000|1996-09-02 22:00:00|2536.92|2536.92|2528.73|2528.73|2536.92|2536.92|2509.36|2509.36|0
841788000000|1996-09-03 22:00:00|2534.33|2534.33|2526.18|2526.18|2536.66|2536.66|2522.48|2522.48|0
841874400000|1996-09-04 22:00:00|2529.21|2529.21|2532.55|2532.55|2533.66|2533.66|2523.5|2523.5|0
841960800000|1996-09-05 22:00:00|2527.79|2527.79|2542.74|2542.74|2542.86|2542.86|2515.18|2515.18|0
842220000000|1996-09-08 22:00:00|2545.88|2545.88|2549.71|2549.71|2553.37|2553.37|2541.02|2541.02|0
842306400000|1996-09-09 22:00:00|2559.79|2559.79|2568.77|2568.77|2572.34|2572.34|2559.79|2559.79|0
842392800000|1996-09-10 22:00:00|2576.85|2576.85|2568.7|2568.7|2576.85|2576.85|2558.2|2558.2|0
842479200000|1996-09-11 22:00:00|2568.25|2568.25|2588.04|2588.04|2589.92|2589.92|2564.93|2564.93|0
842565600000|1996-09-12 22:00:00|2591.56|2591.56|2614.5|2614.5|2614.65|2614.65|2588.52|2588.52|0
842824800000|1996-09-15 22:00:00|2622.92|2622.92|2630.24|2630.24|2632.51|2632.51|2613.72|2613.72|0
842911200000|1996-09-16 22:00:00|2639.07|2639.07|2626.43|2626.43|2639.07|2639.07|2621.17|2621.17|0
842997600000|1996-09-17 22:00:00|2626.54|2626.54|2621.2|2621.2|2630.46|2630.46|2616.54|2616.54|0
843084000000|1996-09-18 22:00:00|2623.44|2623.44|2625.46|2625.46|2628.75|2628.75|2619.85|2619.85|0
843170400000|1996-09-19 22:00:00|2628.55|2628.55|2641.5|2641.5|2647.78|2647.78|2628.35|2628.35|0
843429600000|1996-09-22 22:00:00|2641.02|2641.02|2624.18|2624.18|2641.02|2641.02|2621.14|2621.14|0
843516000000|1996-09-23 22:00:00|2628.74|2628.74|2643.42|2643.42|2643.67|2643.67|2628.65|2628.65|0
843602400000|1996-09-24 22:00:00|2642.29|2642.29|2663.1|2663.1|2665.65|2665.65|2637.93|2637.93|0
843688800000|1996-09-25 22:00:00|2667.1|2667.1|2664.96|2664.96|2672.48|2672.48|2661.5|2661.5|0
843775200000|1996-09-26 22:00:00|2661.9|2661.9|2659.86|2659.86|2666.15|2666.15|2654.7|2654.7|0
844034400000|1996-09-29 22:00:00|2657.37|2657.37|2655.49|2655.49|2657.44|2657.44|2643.35|2643.35|0
844120800000|1996-09-30 22:00:00|2646.98|2646.98|2654.34|2654.34|2657.85|2657.85|2644.49|2644.49|0
844207200000|1996-10-01 22:00:00|2660.53|2660.53|2685.29|2685.29|2685.5|2685.5|2660.53|2660.53|0
844380000000|1996-10-03 22:00:00|2688.78|2688.78|2704.25|2704.25|2704.25|2704.25|2674.6|2674.6|0
844639200000|1996-10-06 22:00:00|2703.18|2703.18|2705.21|2705.21|2708.5|2708.5|2697.48|2697.48|0
844725600000|1996-10-07 22:00:00|2705.13|2705.13|2702.6|2702.6|2705.29|2705.29|2689.49|2689.49|0
844812000000|1996-10-08 22:00:00|2703.29|2703.29|2685.23|2685.23|2705.37|2705.37|2682.96|2682.96|0
844898400000|1996-10-09 22:00:00|2690.98|2690.98|2683.52|2683.52|2691.63|2691.63|2667.8|2667.8|0
844984800000|1996-10-10 22:00:00|2681.84|2681.84|2692.69|2692.69|2700.36|2700.36|2680.84|2680.84|0
845244000000|1996-10-13 22:00:00|2688.18|2688.18|2700.83|2700.83|2701.86|2701.86|2685.82|2685.82|0
845330400000|1996-10-14 22:00:00|2711.17|2711.17|2718.73|2718.73|2734.37|2734.37|2711.17|2711.17|0
845416800000|1996-10-15 22:00:00|2723.58|2723.58|2705.06|2705.06|2727.56|2727.56|2704.51|2704.51|0
845503200000|1996-10-16 22:00:00|2711.18|2711.18|2717.5|2717.5|2722.35|2722.35|2704.8|2704.8|0
845589600000|1996-10-17 22:00:00|2725.02|2725.02|2727.56|2727.56|2739.42|2739.42|2720.97|2720.97|0
845848800000|1996-10-20 22:00:00|2731.94|2731.94|2733.67|2733.67|2745.82|2745.82|2724.17|2724.17|0
845935200000|1996-10-21 22:00:00|2723.35|2723.35|2721.74|2721.74|2726.68|2726.68|2717.35|2717.35|0
846021600000|1996-10-22 22:00:00|2696.62|2696.62|2678.89|2678.89|2709.84|2709.84|2676.75|2676.75|0
846108000000|1996-10-23 22:00:00|2689.04|2689.04|2681.94|2681.94|2690.13|2690.13|2674.45|2674.45|0
846194400000|1996-10-24 22:00:00|2674.42|2674.42|2690.79|2690.79|2695.13|2695.13|2663.53|2663.53|0
846457200000|1996-10-27 23:00:00|2693.06|2693.06|2703.33|2703.33|2709.48|2709.48|2692.4|2692.4|0
846543600000|1996-10-28 23:00:00|2690.58|2690.58|2675.5|2675.5|2690.58|2690.58|2669.14|2669.14|0
846630000000|1996-10-29 23:00:00|2678.98|2678.98|2664.72|2664.72|2692.11|2692.11|2660.13|2660.13|0
846716400000|1996-10-30 23:00:00|2668.34|2668.34|2671.4|2671.4|2675.64|2675.64|2655.96|2655.96|0
846802800000|1996-10-31 23:00:00|2679.47|2679.47|2670.19|2670.19|2687.73|2687.73|2661.51|2661.51|0
847062000000|1996-11-03 23:00:00|2671.59|2671.59|2678.73|2678.73|2679.18|2679.18|2664.39|2664.39|0
847148400000|1996-11-04 23:00:00|2682.58|2682.58|2716.16|2716.16|2717.59|2717.59|2677.22|2677.22|0
847234800000|1996-11-05 23:00:00|2730.17|2730.17|2735.28|2735.28|2737.13|2737.13|2719.47|2719.47|0
847321200000|1996-11-06 23:00:00|2737.25|2737.25|2724.25|2724.25|2737.25|2737.25|2705.53|2705.53|0
847407600000|1996-11-07 23:00:00|2736.98|2736.98|2732.29|2732.29|2745.84|2745.84|2728.85|2728.85|0
847666800000|1996-11-10 23:00:00|2737.11|2737.11|2730.44|2730.44|2740|2740|2727.51|2727.51|0
847753200000|1996-11-11 23:00:00|2733.08|2733.08|2764.3|2764.3|2765.61|2765.61|2726.64|2726.64|0
847839600000|1996-11-12 23:00:00|2769.06|2769.06|2770.61|2770.61|2778.83|2778.83|2763.05|2763.05|0
847926000000|1996-11-13 23:00:00|2783.76|2783.76|2784.39|2784.39|2789.94|2789.94|2767.77|2767.77|0
848012400000|1996-11-14 23:00:00|2791.32|2791.32|2800.6|2800.6|2803.31|2803.31|2787.73|2787.73|0
848271600000|1996-11-17 23:00:00|2797.2|2797.2|2768.9|2768.9|2797.2|2797.2|2768.9|2768.9|0
848358000000|1996-11-18 23:00:00|2774.38|2774.38|2781.54|2781.54|2782.42|2782.42|2759.01|2759.01|0
848444400000|1996-11-19 23:00:00|2788.98|2788.98|2766.08|2766.08|2794.05|2794.05|2756.73|2756.73|0
848530800000|1996-11-20 23:00:00|2768.49|2768.49|2765.29|2765.29|2777.19|2777.19|2759.34|2759.34|0
848617200000|1996-11-21 23:00:00|2753.23|2753.23|2769.47|2769.47|2770.17|2770.17|2750.06|2750.06|0
848876400000|1996-11-24 23:00:00|2778.88|2778.88|2800.52|2800.52|2805.75|2805.75|2778.88|2778.88|0
848962800000|1996-11-25 23:00:00|2811.6|2811.6|2808.62|2808.62|2821.95|2821.95|2808.62|2808.62|0
849049200000|1996-11-26 23:00:00|2799.9|2799.9|2793.86|2793.86|2806.23|2806.23|2786.61|2786.61|0
849135600000|1996-11-27 23:00:00|2801.43|2801.43|2829.68|2829.68|2832.3|2832.3|2800.52|2800.52|0
849222000000|1996-11-28 23:00:00|2839.01|2839.01|2848.84|2848.84|2854.59|2854.59|2837.82|2837.82|0
849481200000|1996-12-01 23:00:00|2849.43|2849.43|2853.46|2853.46|2860.92|2860.92|2845.19|2845.19|0
849567600000|1996-12-02 23:00:00|2871.72|2871.72|2900.76|2900.76|2901.26|2901.26|2871.32|2871.32|0
849654000000|1996-12-03 23:00:00|2881.48|2881.48|2880.89|2880.89|2882.91|2882.91|2858.49|2858.49|0
849740400000|1996-12-04 23:00:00|2884.43|2884.43|2894.43|2894.43|2916.16|2916.16|2881.58|2881.58|0
849826800000|1996-12-05 23:00:00|2846.75|2846.75|2832.53|2832.53|2850.78|2850.78|2759.68|2759.68|0
850086000000|1996-12-08 23:00:00|2851.72|2851.72|2870.3|2870.3|2876.63|2876.63|2850.77|2850.77|0
850172400000|1996-12-09 23:00:00|2884.75|2884.75|2890.95|2890.95|2897.08|2897.08|2881.9|2881.9|0
850258800000|1996-12-10 23:00:00|2874.52|2874.52|2836.36|2836.36|2874.63|2874.63|2819.68|2819.68|0
850345200000|1996-12-11 23:00:00|2845.87|2845.87|2846.94|2846.94|2860.57|2860.57|2838.48|2838.48|0
850431600000|1996-12-12 23:00:00|2823.26|2823.26|2815.77|2815.77|2828.79|2828.79|2785.12|2785.12|0
850690800000|1996-12-15 23:00:00|2829.04|2829.04|2841.16|2841.16|2855.57|2855.57|2829.04|2829.04|0
850777200000|1996-12-16 23:00:00|2821.32|2821.32|2808.5|2808.5|2823.16|2823.16|2795.32|2795.32|0
850863600000|1996-12-17 23:00:00|2825.51|2825.51|2814.23|2814.23|2829.1|2829.1|2809.5|2809.5|0
850950000000|1996-12-18 23:00:00|2816.61|2816.61|2824.83|2824.83|2831.2|2831.2|2802.65|2802.65|0
851036400000|1996-12-19 23:00:00|2847.85|2847.85|2835.54|2835.54|2864.6|2864.6|2832.44|2832.44|0
851295600000|1996-12-22 23:00:00|2842.09|2842.09|2844.09|2844.09|2845.39|2845.39|2840.7|2840.7|0
851641200000|1996-12-26 23:00:00|2857.4|2857.4|2859.22|2859.22|2860.43|2860.43|2853.93|2853.93|0
851900400000|1996-12-29 23:00:00|2866.47|2866.47|2880.07|2880.07|2884.98|2884.98|2854.97|2854.97|0
852159600000|1997-01-01 23:00:00|2836.82|2836.82|2820.81|2820.81|2850.94|2850.94|2815.5|2815.5|0
852246000000|1997-01-02 23:00:00|2836.62|2836.62|2863.26|2863.26|2863.28|2863.28|2833.61|2833.61|0
852505200000|1997-01-05 23:00:00|2884.06|2884.06|2890.2|2890.2|2904.48|2904.48|2877.35|2877.35|0
852591600000|1997-01-06 23:00:00|2883.13|2883.13|2876.34|2876.34|2885.22|2885.22|2869.06|2869.06|0
852678000000|1997-01-07 23:00:00|2888.73|2888.73|2904.08|2904.08|2909.24|2909.24|2887.28|2887.28|0
852764400000|1997-01-08 23:00:00|2910.62|2910.62|2936.69|2936.69|2937.78|2937.78|2884.3|2884.3|0
852850800000|1997-01-09 23:00:00|2947.99|2947.99|2915.81|2915.81|2948.61|2948.61|2892.85|2892.85|0
853110000000|1997-01-12 23:00:00|2938.84|2938.84|2956.78|2956.78|2960.75|2960.75|2937.14|2937.14|0
853196400000|1997-01-13 23:00:00|2953.7|2953.7|2978.84|2978.84|2984.32|2984.32|2946.62|2946.62|0
853282800000|1997-01-14 23:00:00|2994.02|2994.02|2976.56|2976.56|2996.81|2996.81|2970.23|2970.23|0
853369200000|1997-01-15 23:00:00|2979.63|2979.63|2996.12|2996.12|2998.79|2998.79|2970.39|2970.39|0
853455600000|1997-01-16 23:00:00|3003.29|3003.29|3006.87|3006.87|3011.35|3011.35|2995.66|2995.66|0
853714800000|1997-01-19 23:00:00|3024.79|3024.79|2999.19|2999.19|3033.12|3033.12|2999.19|2999.19|0
853801200000|1997-01-20 23:00:00|3016.89|3016.89|3000.66|3000.66|3023.35|3023.35|2973.04|2973.04|0
853887600000|1997-01-21 23:00:00|3023|3023|3026.63|3026.63|3043.06|3043.06|3011.76|3011.76|0
853974000000|1997-01-22 23:00:00|3019.16|3019.16|3037.28|3037.28|3040.52|3040.52|3008.86|3008.86|0
854060400000|1997-01-23 23:00:00|3016.16|3016.16|2982.63|2982.63|3017.1|3017.1|2982.59|2982.59|0
854319600000|1997-01-26 23:00:00|2984.52|2984.52|2992.55|2992.55|3002.98|3002.98|2983.23|2983.23|0
854406000000|1997-01-27 23:00:00|2988.56|2988.56|3028.27|3028.27|3032.91|3032.91|2981.93|2981.93|0
854492400000|1997-01-28 23:00:00|3005.48|3005.48|2997.95|2997.95|3017.43|3017.43|2978|2978|0
854578800000|1997-01-29 23:00:00|3010.38|3010.38|3018.58|3018.58|3025.14|3025.14|3010.38|3010.38|0
854665200000|1997-01-30 23:00:00|3042.24|3042.24|3037.7|3037.7|3050.88|3050.88|3021.76|3021.76|0
854924400000|1997-02-02 23:00:00|3042.9|3042.9|3064.7|3064.7|3065.58|3065.58|3030.24|3030.24|0
855010800000|1997-02-03 23:00:00|3081.64|3081.64|3067.48|3067.48|3084.26|3084.26|3066.08|3066.08|0
855097200000|1997-02-04 23:00:00|3080.53|3080.53|3114.73|3114.73|3120.31|3120.31|3080.53|3080.53|0
855183600000|1997-02-05 23:00:00|3108.25|3108.25|3124.78|3124.78|3125.7|3125.7|3087.39|3087.39|0
855270000000|1997-02-06 23:00:00|3131.34|3131.34|3161.36|3161.36|3166.41|3166.41|3121.38|3121.38|0
855529200000|1997-02-09 23:00:00|3163|3163|3185.72|3185.72|3194.15|3194.15|3152.7|3152.7|0
855615600000|1997-02-10 23:00:00|3192.71|3192.71|3191.45|3191.45|3197.88|3197.88|3182.19|3182.19|0
855702000000|1997-02-11 23:00:00|3210.96|3210.96|3211.01|3211.01|3239.29|3239.29|3190.14|3190.14|0
855788400000|1997-02-12 23:00:00|3224.15|3224.15|3256.86|3256.86|3259.25|3259.25|3222.39|3222.39|0
855874800000|1997-02-13 23:00:00|3264.94|3264.94|3249.17|3249.17|3271.91|3271.91|3243.87|3243.87|0
856134000000|1997-02-16 23:00:00|3234.84|3234.84|3260.3|3260.3|3262.59|3262.59|3229.38|3229.38|0
856220400000|1997-02-17 23:00:00|3264.24|3264.24|3230.83|3230.83|3286.37|3286.37|3229.83|3229.83|0
856306800000|1997-02-18 23:00:00|3239.77|3239.77|3209.04|3209.04|3250.24|3250.24|3198.84|3198.84|0
856393200000|1997-02-19 23:00:00|3206.89|3206.89|3197.09|3197.09|3206.89|3206.89|3175.21|3175.21|0
856479600000|1997-02-20 23:00:00|3178.93|3178.93|3203.79|3203.79|3205.13|3205.13|3164.51|3164.51|0
856738800000|1997-02-23 23:00:00|3189.4|3189.4|3180.63|3180.63|3189.4|3189.4|3161.12|3161.12|0
856825200000|1997-02-24 23:00:00|3199.04|3199.04|3233.34|3233.34|3238.98|3238.98|3199.04|3199.04|0
856911600000|1997-02-25 23:00:00|3237.9|3237.9|3245.02|3245.02|3256.04|3256.04|3216.94|3216.94|0
856998000000|1997-02-26 23:00:00|3255.21|3255.21|3272.58|3272.58|3284.22|3284.22|3255.21|3255.21|0
857084400000|1997-02-27 23:00:00|3265.75|3265.75|3261.04|3261.04|3279.5|3279.5|3251.12|3251.12|0
857343600000|1997-03-02 23:00:00|3262.77|3262.77|3258.74|3258.74|3270.76|3270.76|3245.7|3245.7|0
857430000000|1997-03-03 23:00:00|3285.27|3285.27|3345.09|3345.09|3345.83|3345.83|3285.27|3285.27|0
857516400000|1997-03-04 23:00:00|3342.51|3342.51|3375.45|3375.45|3392.13|3392.13|3332.89|3332.89|0
857602800000|1997-03-05 23:00:00|3403.08|3403.08|3396.55|3396.55|3441.51|3441.51|3389.4|3389.4|0
857689200000|1997-03-06 23:00:00|3394.85|3394.85|3419.51|3419.51|3425.08|3425.08|3363.86|3363.86|0
857948400000|1997-03-09 23:00:00|3426.8|3426.8|3426.77|3426.77|3442.06|3442.06|3410.37|3410.37|0
858034800000|1997-03-10 23:00:00|3448.25|3448.25|3430.95|3430.95|3475.18|3475.18|3429.9|3429.9|0
858121200000|1997-03-11 23:00:00|3428.61|3428.61|3382.4|3382.4|3443.81|3443.81|3375.8|3375.8|0
858207600000|1997-03-12 23:00:00|3349.7|3349.7|3367.82|3367.82|3370.89|3370.89|3332.32|3332.32|0
858294000000|1997-03-13 23:00:00|3351.46|3351.46|3404.29|3404.29|3415.29|3415.29|3322.24|3322.24|0
858553200000|1997-03-16 23:00:00|3400.29|3400.29|3337.11|3337.11|3404.04|3404.04|3329.5|3329.5|0
858639600000|1997-03-17 23:00:00|3344.6|3344.6|3289.59|3289.59|3366.23|3366.23|3288.8|3288.8|0
858726000000|1997-03-18 23:00:00|3299.88|3299.88|3305.72|3305.72|3320.96|3320.96|3293.91|3293.91|0
858812400000|1997-03-19 23:00:00|3311.43|3311.43|3247.03|3247.03|3311.43|3311.43|3219.6|3219.6|0
858898800000|1997-03-20 23:00:00|3279.93|3279.93|3288.52|3288.52|3313.61|3313.61|3278.97|3278.97|0
859158000000|1997-03-23 23:00:00|3309.17|3309.17|3302.57|3302.57|3328.35|3328.35|3299.32|3299.32|0
859244400000|1997-03-24 23:00:00|3309.42|3309.42|3374.93|3374.93|3378.62|3378.62|3309.39|3309.39|0
859330800000|1997-03-25 23:00:00|3359.49|3359.49|3439.22|3439.22|3442.87|3442.87|3350.92|3350.92|0
859417200000|1997-03-26 23:00:00|3448.77|3448.77|3407.83|3407.83|3466.47|3466.47|3405.45|3405.45|0
859845600000|1997-03-31 22:00:00|3329.15|3329.15|3281.46|3281.46|3329.15|3329.15|3260.27|3260.27|0
859932000000|1997-04-01 22:00:00|3307.03|3307.03|3210.94|3210.94|3316.31|3316.31|3203.34|3203.34|0
860018400000|1997-04-02 22:00:00|3218.69|3218.69|3212.82|3212.82|3233.53|3233.53|3178.8|3178.8|0
860104800000|1997-04-03 22:00:00|3228.66|3228.66|3235.35|3235.35|3262.13|3262.13|3209.45|3209.45|0
860364000000|1997-04-06 22:00:00|3266.34|3266.34|3342.77|3342.77|3344.49|3344.49|3266.34|3266.34|0
860450400000|1997-04-07 22:00:00|3361.48|3361.48|3328.13|3328.13|3364.46|3364.46|3314.21|3314.21|0
860536800000|1997-04-08 22:00:00|3349.01|3349.01|3364.76|3364.76|3376.9|3376.9|3345.53|3345.53|0
860623200000|1997-04-09 22:00:00|3353.13|3353.13|3352.58|3352.58|3358.84|3358.84|3333.41|3333.41|0
860709600000|1997-04-10 22:00:00|3365.2|3365.2|3319.24|3319.24|3381.18|3381.18|3304.83|3304.83|0
860968800000|1997-04-13 22:00:00|3281.74|3281.74|3297.52|3297.52|3302.94|3302.94|3257.7|3257.7|0
861055200000|1997-04-14 22:00:00|3330.38|3330.38|3369.26|3369.26|3373.03|3373.03|3325.64|3325.64|0
861141600000|1997-04-15 22:00:00|3389.76|3389.76|3347.54|3347.54|3389.76|3389.76|3328.91|3328.91|0
861228000000|1997-04-16 22:00:00|3344.2|3344.2|3361.8|3361.8|3389.16|3389.16|3344.2|3344.2|0
861314400000|1997-04-17 22:00:00|3356.72|3356.72|3361.2|3361.2|3369.37|3369.37|3339.28|3339.28|0
861573600000|1997-04-20 22:00:00|3317.25|3317.25|3328.41|3328.41|3348.5|3348.5|3306.15|3306.15|0
861660000000|1997-04-21 22:00:00|3327.71|3327.71|3348.9|3348.9|3357.75|3357.75|3325.75|3325.75|0
861746400000|1997-04-22 22:00:00|3389.74|3389.74|3366.87|3366.87|3406.87|3406.87|3365.19|3365.19|0
861832800000|1997-04-23 22:00:00|3378.68|3378.68|3396.49|3396.49|3412|3412|3378.68|3378.68|0
861919200000|1997-04-24 22:00:00|3381.96|3381.96|3357.57|3357.57|3392.73|3392.73|3351.21|3351.21|0
862178400000|1997-04-27 22:00:00|3374.71|3374.71|3372.96|3372.96|3379.78|3379.78|3360.73|3360.73|0
862264800000|1997-04-28 22:00:00|3382.88|3382.88|3425.86|3425.86|3435.71|3435.71|3378.02|3378.02|0
862351200000|1997-04-29 22:00:00|3448.58|3448.58|3438.09|3438.09|3452.53|3452.53|3416.11|3416.11|0
862524000000|1997-05-01 22:00:00|3453.34|3453.34|3491.08|3491.08|3504.27|3504.27|3448.81|3448.81|0
862783200000|1997-05-04 22:00:00|3510.69|3510.69|3565.69|3565.69|3566.6|3566.6|3507.75|3507.75|0
862869600000|1997-05-05 22:00:00|3592.1|3592.1|3548.52|3548.52|3612.46|3612.46|3537.98|3537.98|0
862956000000|1997-05-06 22:00:00|3555.86|3555.86|3537.45|3537.45|3561.08|3561.08|3522.11|3522.11|0
863128800000|1997-05-08 22:00:00|3532.89|3532.89|3533.21|3533.21|3565.42|3565.42|3530.49|3530.49|0
863388000000|1997-05-11 22:00:00|3554.86|3554.86|3593.14|3593.14|3593.89|3593.89|3543.11|3543.11|0
863474400000|1997-05-12 22:00:00|3610.85|3610.85|3559.29|3559.29|3611.1|3611.1|3556.72|3556.72|0
863560800000|1997-05-13 22:00:00|3570.45|3570.45|3588.57|3588.57|3607.55|3607.55|3568.29|3568.29|0
863647200000|1997-05-14 22:00:00|3574.57|3574.57|3564.85|3564.85|3577.3|3577.3|3550.62|3550.62|0
863733600000|1997-05-15 22:00:00|3584.81|3584.81|3569.26|3569.26|3617.86|3617.86|3562.58|3562.58|0
864079200000|1997-05-19 22:00:00|3558.23|3558.23|3516.2|3516.2|3561.13|3561.13|3509.26|3509.26|0
864165600000|1997-05-20 22:00:00|3541.9|3541.9|3600.4|3600.4|3608.47|3608.47|3541.9|3541.9|0
864252000000|1997-05-21 22:00:00|3601.07|3601.07|3575.44|3575.44|3627.43|3627.43|3569.32|3569.32|0
864338400000|1997-05-22 22:00:00|3595.84|3595.84|3621.72|3621.72|3622.27|3622.27|3578.2|3578.2|0
864597600000|1997-05-25 22:00:00|3622.84|3622.84|3669.31|3669.31|3676.87|3676.87|3598.56|3598.56|0
864684000000|1997-05-26 22:00:00|3680.35|3680.35|3665.43|3665.43|3691.56|3691.56|3649.55|3649.55|0
864770400000|1997-05-27 22:00:00|3680.67|3680.67|3626.6|3626.6|3696.57|3696.57|3623.19|3623.19|0
864856800000|1997-05-28 22:00:00|3635.38|3635.38|3635.38|3635.38|3635.38|3635.38|3635.38|3635.38|0
864943200000|1997-05-29 22:00:00|3617.97|3617.97|3562.73|3562.73|3617.97|3617.97|3544.15|3544.15|0
865202400000|1997-06-01 22:00:00|3551.01|3551.01|3596.4|3596.4|3618.24|3618.24|3544.49|3544.49|0
865288800000|1997-06-02 22:00:00|3602.95|3602.95|3655.59|3655.59|3655.83|3655.83|3602.95|3602.95|0
865375200000|1997-06-03 22:00:00|3659.46|3659.46|3651.59|3651.59|3669.56|3669.56|3643.98|3643.98|0
865461600000|1997-06-04 22:00:00|3650.56|3650.56|3684.6|3684.6|3690.85|3690.85|3650.53|3650.53|0
865548000000|1997-06-05 22:00:00|3690.12|3690.12|3700.53|3700.53|3707.73|3707.73|3681.22|3681.22|0
865807200000|1997-06-08 22:00:00|3717.1|3717.1|3668.61|3668.61|3734.05|3734.05|3662.13|3662.13|0
865893600000|1997-06-09 22:00:00|3678.24|3678.24|3671.16|3671.16|3681.44|3681.44|3644.52|3644.52|0
865980000000|1997-06-10 22:00:00|3675.68|3675.68|3671.87|3671.87|3686.13|3686.13|3662.91|3662.91|0
866066400000|1997-06-11 22:00:00|3694.4|3694.4|3737.16|3737.16|3739.28|3739.28|3688.31|3688.31|0
866152800000|1997-06-12 22:00:00|3754.29|3754.29|3752.37|3752.37|3762.58|3762.58|3732.15|3732.15|0
866412000000|1997-06-15 22:00:00|3766.76|3766.76|3750.02|3750.02|3775.2|3775.2|3742.79|3742.79|0
866498400000|1997-06-16 22:00:00|3754.5|3754.5|3721.18|3721.18|3767.06|3767.06|3704.47|3704.47|0
866584800000|1997-06-17 22:00:00|3721.29|3721.29|3730.56|3730.56|3734.04|3734.04|3707.78|3707.78|0
866671200000|1997-06-18 22:00:00|3739.86|3739.86|3777.56|3777.56|3791.31|3791.31|3739.86|3739.86|0
866757600000|1997-06-19 22:00:00|3785.4|3785.4|3788.54|3788.54|3801.35|3801.35|3751.61|3751.61|0
867016800000|1997-06-22 22:00:00|3773.24|3773.24|3748.79|3748.79|3775.16|3775.16|3739.14|3739.14|0
867103200000|1997-06-23 22:00:00|3712.93|3712.93|3761.07|3761.07|3775.08|3775.08|3709.58|3709.58|0
867189600000|1997-06-24 22:00:00|3782.58|3782.58|3819.52|3819.52|3820.94|3820.94|3771.08|3771.08|0
867276000000|1997-06-25 22:00:00|3799.77|3799.77|3820.16|3820.16|3836.91|3836.91|3798.35|3798.35|0
867362400000|1997-06-26 22:00:00|3826.37|3826.37|3809.92|3809.92|3829.76|3829.76|3785.86|3785.86|0
867621600000|1997-06-29 22:00:00|3815.27|3815.27|3766.89|3766.89|3826.14|3826.14|3756.65|3756.65|0
867708000000|1997-06-30 22:00:00|3782.71|3782.71|3834.84|3834.84|3835.84|3835.84|3782.59|3782.59|0
867794400000|1997-07-01 22:00:00|3840.32|3840.32|3867.53|3867.53|3870.81|3870.81|3837.04|3837.04|0
867880800000|1997-07-02 22:00:00|3882.48|3882.48|3939.73|3939.73|3944.34|3944.34|3870.57|3870.57|0
867967200000|1997-07-03 22:00:00|3965.37|3965.37|3946.73|3946.73|3965.61|3965.61|3912.88|3912.88|0
868226400000|1997-07-06 22:00:00|3956.31|3956.31|4003.35|4003.35|4003.83|4003.83|3940.01|3940.01|0
868312800000|1997-07-07 22:00:00|3986.65|3986.65|4030.1|4030.1|4030.54|4030.54|3982.1|3982.1|0
868399200000|1997-07-08 22:00:00|4050.37|4050.37|4026.97|4026.97|4067.51|4067.51|4008.81|4008.81|0
868485600000|1997-07-09 22:00:00|4029.43|4029.43|4000.65|4000.65|4032.76|4032.76|3978.43|3978.43|0
868572000000|1997-07-10 22:00:00|4018.21|4018.21|4074.3|4074.3|4074.3|4074.3|4018.21|4018.21|0
868831200000|1997-07-13 22:00:00|4093.7|4093.7|4142.19|4142.19|4151.51|4151.51|4090.27|4090.27|0
868917600000|1997-07-14 22:00:00|4127.55|4127.55|4139.68|4139.68|4157.2|4157.2|4108.84|4108.84|0
869004000000|1997-07-15 22:00:00|4164.61|4164.61|4223.69|4223.69|4234.87|4234.87|4163.32|4163.32|0
869090400000|1997-07-16 22:00:00|4250.26|4250.26|4203.91|4203.91|4272.55|4272.55|4182.4|4182.4|0
869176800000|1997-07-17 22:00:00|4207.16|4207.16|4131.94|4131.94|4209.3|4209.3|4110.14|4110.14|0
869436000000|1997-07-20 22:00:00|4183.76|4183.76|4139.96|4139.96|4211.67|4211.67|4086.56|4086.56|0
869522400000|1997-07-21 22:00:00|4167.13|4167.13|4297.64|4297.64|4301.92|4301.92|4167.13|4167.13|0
869608800000|1997-07-22 22:00:00|4359.05|4359.05|4384.82|4384.82|4441.09|4441.09|4355.56|4355.56|0
869695200000|1997-07-23 22:00:00|4382.6|4382.6|4320.52|4320.52|4449.33|4449.33|4315.36|4315.36|0
869781600000|1997-07-24 22:00:00|4365.03|4365.03|4368.54|4368.54|4379.91|4379.91|4307.44|4307.44|0
870040800000|1997-07-27 22:00:00|4407.5|4407.5|4400.3|4400.3|4423.74|4423.74|4360.47|4360.47|0
870127200000|1997-07-28 22:00:00|4395.55|4395.55|4377.7|4377.7|4409.21|4409.21|4347.8|4347.8|0
870213600000|1997-07-29 22:00:00|4399.99|4399.99|4458.66|4458.66|4462.99|4462.99|4399.99|4399.99|0
870300000000|1997-07-30 22:00:00|4463.92|4463.92|4405.52|4405.52|4477.7|4477.7|4393.04|4393.04|0
870386400000|1997-07-31 22:00:00|4422.17|4422.17|4336.98|4336.98|4431.95|4431.95|4275.68|4275.68|0
870645600000|1997-08-03 22:00:00|4354|4354|4302.5|4302.5|4375.59|4375.59|4279.67|4279.67|0
870732000000|1997-08-04 22:00:00|4330.21|4330.21|4325.86|4325.86|4371.22|4371.22|4290.09|4290.09|0
870818400000|1997-08-05 22:00:00|4318.64|4318.64|4364.25|4364.25|4371.95|4371.95|4300.32|4300.32|0
870904800000|1997-08-06 22:00:00|4383.1|4383.1|4428.08|4428.08|4460.15|4460.15|4373.63|4373.63|0
870991200000|1997-08-07 22:00:00|4378.51|4378.51|4342.31|4342.31|4407.2|4407.2|4309.65|4309.65|0
871250400000|1997-08-10 22:00:00|4269.36|4269.36|4333.15|4333.15|4352.15|4352.15|4267.74|4267.74|0
871336800000|1997-08-11 22:00:00|4351.83|4351.83|4377.51|4377.51|4384.33|4384.33|4347.33|4347.33|0
871423200000|1997-08-12 22:00:00|4316.93|4316.93|4237.06|4237.06|4338.86|4338.86|4211.82|4211.82|0
871509600000|1997-08-13 22:00:00|4269.67|4269.67|4195.53|4195.53|4290.25|4290.25|4175.43|4175.43|0
871596000000|1997-08-14 22:00:00|4204.93|4204.93|4077.59|4077.59|4228.23|4228.23|4067.64|4067.64|0
871855200000|1997-08-17 22:00:00|4017.4|4017.4|4080.55|4080.55|4095.27|4095.27|3965.31|3965.31|0
871941600000|1997-08-18 22:00:00|4134.47|4134.47|4190.45|4190.45|4191.23|4191.23|4118.46|4118.46|0
872028000000|1997-08-19 22:00:00|4242.17|4242.17|4251.93|4251.93|4264.25|4264.25|4205.96|4205.96|0
872114400000|1997-08-20 22:00:00|4277.74|4277.74|4204.81|4204.81|4279.92|4279.92|4191.69|4191.69|0
872200800000|1997-08-21 22:00:00|4155.4|4155.4|4090.14|4090.14|4159.89|4159.89|4031.51|4031.51|0
872460000000|1997-08-24 22:00:00|4126.97|4126.97|4076.75|4076.75|4146.24|4146.24|4044.08|4044.08|0
872546400000|1997-08-25 22:00:00|4050.61|4050.61|3993.7|3993.7|4108.19|4108.19|3910.29|3910.29|0
872632800000|1997-08-26 22:00:00|3952.17|3952.17|3992.03|3992.03|4037.81|4037.81|3932.99|3932.99|0
872719200000|1997-08-27 22:00:00|4019.55|4019.55|3897.43|3897.43|4040.39|4040.39|3853.13|3853.13|0
872805600000|1997-08-28 22:00:00|3897.6|3897.6|3919.79|3919.79|3920.36|3920.36|3849.89|3849.89|0
873064800000|1997-08-31 22:00:00|3942.51|3942.51|4001.81|4001.81|4004.12|4004.12|3934.09|3934.09|0
873151200000|1997-09-01 22:00:00|4018.53|4018.53|4127.28|4127.28|4130.61|4130.61|4018.53|4018.53|0
873237600000|1997-09-02 22:00:00|4166.61|4166.61|4062.13|4062.13|4196.75|4196.75|4054.04|4054.04|0
873324000000|1997-09-03 22:00:00|4048.74|4048.74|4093.43|4093.43|4098.5|4098.5|4027.25|4027.25|0
873410400000|1997-09-04 22:00:00|4098.98|4098.98|4073.71|4073.71|4149.74|4149.74|4068.89|4068.89|0
873669600000|1997-09-07 22:00:00|4071.27|4071.27|4131.26|4131.26|4133.06|4133.06|4055.57|4055.57|0
873756000000|1997-09-08 22:00:00|4120.04|4120.04|4104.57|4104.57|4141.16|4141.16|4067.16|4067.16|0
873842400000|1997-09-09 22:00:00|4101.75|4101.75|4028|4028|4126.36|4126.36|4014.66|4014.66|0
873928800000|1997-09-10 22:00:00|3969.23|3969.23|3890.24|3890.24|3986.58|3986.58|3888.37|3888.37|0
874015200000|1997-09-11 22:00:00|3918.59|3918.59|3796.61|3796.61|3956.98|3956.98|3783.05|3783.05|0
874274400000|1997-09-14 22:00:00|3848.63|3848.63|3869.53|3869.53|3893.28|3893.28|3796.94|3796.94|0
874360800000|1997-09-15 22:00:00|3873.76|3873.76|3995.69|3995.69|3995.96|3995.96|3832.03|3832.03|0
874447200000|1997-09-16 22:00:00|4026.93|4026.93|3970.44|3970.44|4040.87|4040.87|3968.26|3968.26|0
874533600000|1997-09-17 22:00:00|3974.39|3974.39|4004.04|4004.04|4010.63|4010.63|3946.52|3946.52|0
874620000000|1997-09-18 22:00:00|4012.3|4012.3|3983.06|3983.06|4046.7|4046.7|3955.85|3955.85|0
874879200000|1997-09-21 22:00:00|4011.24|4011.24|4096.85|4096.85|4102.8|4102.8|4011.24|4011.24|0
874965600000|1997-09-22 22:00:00|4107.68|4107.68|4091.77|4091.77|4138.74|4138.74|4082.64|4082.64|0
875052000000|1997-09-23 22:00:00|4090.17|4090.17|4150.95|4150.95|4156.26|4156.26|4066.78|4066.78|0
875138400000|1997-09-24 22:00:00|4130.7|4130.7|4104.93|4104.93|4163.88|4163.88|4102.51|4102.51|0
875224800000|1997-09-25 22:00:00|4082.54|4082.54|4135.09|4135.09|4137.88|4137.88|4041.09|4041.09|0
875484000000|1997-09-28 22:00:00|4126.62|4126.62|4116.52|4116.52|4126.62|4126.62|4085.45|4085.45|0
875570400000|1997-09-29 22:00:00|4146.53|4146.53|4154.89|4154.89|4173.9|4173.9|4142.95|4142.95|0
875656800000|1997-09-30 22:00:00|4154.63|4154.63|4262.98|4262.98|4272.87|4272.87|4147.3|4147.3|0
875743200000|1997-10-01 22:00:00|4271.71|4271.71|4266.17|4266.17|4285.14|4285.14|4247.38|4247.38|0
876088800000|1997-10-05 22:00:00|4281.9|4281.9|4326.35|4326.35|4332.36|4332.36|4266.26|4266.26|0
876175200000|1997-10-06 22:00:00|4332.02|4332.02|4311.13|4311.13|4348.96|4348.96|4263.97|4263.97|0
876261600000|1997-10-07 22:00:00|4343.27|4343.27|4267.4|4267.4|4363.74|4363.74|4244.13|4244.13|0
876348000000|1997-10-08 22:00:00|4241.31|4241.31|4179.92|4179.92|4284.01|4284.01|4129.62|4129.62|0
876434400000|1997-10-09 22:00:00|4188.66|4188.66|4164.62|4164.62|4208.78|4208.78|4134.37|4134.37|0
876693600000|1997-10-12 22:00:00|4177.33|4177.33|4225.27|4225.27|4236.74|4236.74|4177.33|4177.33|0
876780000000|1997-10-13 22:00:00|4247.51|4247.51|4215.23|4215.23|4247.51|4247.51|4171.46|4171.46|0
876866400000|1997-10-14 22:00:00|4182.33|4182.33|4168.62|4168.62|4205.62|4205.62|4139.7|4139.7|0
876952800000|1997-10-15 22:00:00|4168.23|4168.23|4149.92|4149.92|4172.06|4172.06|4114.06|4114.06|0
877039200000|1997-10-16 22:00:00|4098.22|4098.22|4049.16|4049.16|4103.66|4103.66|4030.27|4030.27|0
877298400000|1997-10-19 22:00:00|4046.37|4046.37|4069.25|4069.25|4072.33|4072.33|3980.7|3980.7|0
877384800000|1997-10-20 22:00:00|4088.82|4088.82|4172.47|4172.47|4178.7|4178.7|4085.69|4085.69|0
877471200000|1997-10-21 22:00:00|4203.46|4203.46|4124.86|4124.86|4235.88|4235.88|4119.16|4119.16|0
877557600000|1997-10-22 22:00:00|4102.24|4102.24|3976.38|3976.38|4103.9|4103.9|3927.18|3927.18|0
877644000000|1997-10-23 22:00:00|4042.07|4042.07|3981.44|3981.44|4066.27|4066.27|3976.99|3976.99|0
877906800000|1997-10-26 23:00:00|3935.73|3935.73|3871.39|3871.39|3935.73|3935.73|3846.73|3846.73|0
877993200000|1997-10-27 23:00:00|3669.45|3669.45|3645.69|3645.69|3733.46|3733.46|3487.24|3487.24|0
878079600000|1997-10-28 23:00:00|3797.58|3797.58|3806.66|3806.66|3841.16|3841.16|3734.34|3734.34|0
878166000000|1997-10-29 23:00:00|3732.87|3732.87|3748.88|3748.88|3759.36|3759.36|3632.86|3632.86|0
878252400000|1997-10-30 23:00:00|3771.51|3771.51|3753.66|3753.66|3827.5|3827.5|3734.2|3734.2|0
878511600000|1997-11-02 23:00:00|3802.73|3802.73|3847.73|3847.73|3876.97|3876.97|3802.3|3802.3|0
878598000000|1997-11-03 23:00:00|3869.08|3869.08|3784.8|3784.8|3869.08|3869.08|3776.39|3776.39|0
878684400000|1997-11-04 23:00:00|3806.82|3806.82|3841.39|3841.39|3876.22|3876.22|3806.82|3806.82|0
878770800000|1997-11-05 23:00:00|3833.93|3833.93|3813.88|3813.88|3844.56|3844.56|3797.8|3797.8|0
878857200000|1997-11-06 23:00:00|3775.83|3775.83|3715.38|3715.38|3775.83|3775.83|3663.8|3663.8|0
879116400000|1997-11-09 23:00:00|3723.25|3723.25|3728.37|3728.37|3771.91|3771.91|3722.28|3722.28|0
879202800000|1997-11-10 23:00:00|3727.86|3727.86|3734.79|3734.79|3741.29|3741.29|3704.87|3704.87|0
879289200000|1997-11-11 23:00:00|3700.66|3700.66|3697.48|3697.48|3710.18|3710.18|3645.83|3645.83|0
879375600000|1997-11-12 23:00:00|3699.44|3699.44|3701.94|3701.94|3726.65|3726.65|3679.01|3679.01|0
879462000000|1997-11-13 23:00:00|3724.6|3724.6|3676.65|3676.65|3768.59|3768.59|3673.91|3673.91|0
879721200000|1997-11-16 23:00:00|3739.71|3739.71|3816.71|3816.71|3817.45|3817.45|3739.71|3739.71|0
879807600000|1997-11-17 23:00:00|3826.15|3826.15|3844.14|3844.14|3860.25|3860.25|3796.82|3796.82|0
879894000000|1997-11-18 23:00:00|3801.04|3801.04|3876.9|3876.9|3884.11|3884.11|3783.96|3783.96|0
879980400000|1997-11-19 23:00:00|3891.18|3891.18|3931.81|3931.81|3940.74|3940.74|3888.94|3888.94|0
880066800000|1997-11-20 23:00:00|3960.91|3960.91|3941.91|3941.91|3986.37|3986.37|3937.27|3937.27|0
880326000000|1997-11-23 23:00:00|3918.98|3918.98|3832.1|3832.1|3918.98|3918.98|3821.93|3821.93|0
880412400000|1997-11-24 23:00:00|3818.2|3818.2|3850.14|3850.14|3873.7|3873.7|3816.99|3816.99|0
880498800000|1997-11-25 23:00:00|3880.22|3880.22|3926.93|3926.93|3943.26|3943.26|3878.1|3878.1|0
880585200000|1997-11-26 23:00:00|3953.39|3953.39|3961.97|3961.97|3978.88|3978.88|3952.15|3952.15|0
880671600000|1997-11-27 23:00:00|3966.02|3966.02|3972.08|3972.08|3975.14|3975.14|3941.47|3941.47|0
880930800000|1997-11-30 23:00:00|4000.04|4000.04|4125.92|4125.92|4137.93|4137.93|4000.04|4000.04|0
881017200000|1997-12-01 23:00:00|4140.28|4140.28|4096.4|4096.4|4143.52|4143.52|4073.42|4073.42|0
881103600000|1997-12-02 23:00:00|4087.79|4087.79|4074.55|4074.55|4117.28|4117.28|4053.51|4053.51|0
881190000000|1997-12-03 23:00:00|4089.35|4089.35|4159.72|4159.72|4172.13|4172.13|4089.35|4089.35|0
881276400000|1997-12-04 23:00:00|4153.75|4153.75|4191.81|4191.81|4195.97|4195.97|4121.63|4121.63|0
881535600000|1997-12-07 23:00:00|4217.27|4217.27|4208.14|4208.14|4245.79|4245.79|4194.07|4194.07|0
881622000000|1997-12-08 23:00:00|4212.94|4212.94|4187.13|4187.13|4226.48|4226.48|4167.36|4167.36|0
881708400000|1997-12-09 23:00:00|4174.07|4174.07|4116.7|4116.7|4180.24|4180.24|4104|4104|0
881794800000|1997-12-10 23:00:00|4064.26|4064.26|4016.7|4016.7|4064.26|4064.26|4005.65|4005.65|0
881881200000|1997-12-11 23:00:00|4051.54|4051.54|4061.91|4061.91|4087.71|4087.71|4034.44|4034.44|0
882140400000|1997-12-14 23:00:00|4072.85|4072.85|4029.08|4029.08|4091.67|4091.67|4028.73|4028.73|0
882226800000|1997-12-15 23:00:00|4063.3|4063.3|4150.31|4150.31|4152.18|4152.18|4053.8|4053.8|0
882313200000|1997-12-16 23:00:00|4156.24|4156.24|4154.57|4154.57|4194.78|4194.78|4130.01|4130.01|0
882399600000|1997-12-17 23:00:00|4140.84|4140.84|4162.92|4162.92|4187.68|4187.68|4140.84|4140.84|0
882486000000|1997-12-18 23:00:00|4115.19|4115.19|4055.35|4055.35|4131.04|4131.04|4051.24|4051.24|0
882745200000|1997-12-21 23:00:00|4074.51|4074.51|4125.54|4125.54|4137.34|4137.34|4035.05|4035.05|0
882831600000|1997-12-22 23:00:00|4141.56|4141.56|4132.79|4132.79|4146.96|4146.96|4104.46|4104.46|0
883350000000|1997-12-28 23:00:00|4142.71|4142.71|4266.02|4266.02|4266.02|4266.02|4142.58|4142.58|0
883436400000|1997-12-29 23:00:00|4283.57|4283.57|4224.3|4224.3|4320.04|4320.04|4223.04|4223.04|0
883695600000|1998-01-01 23:00:00|4270.69|4270.69|4364.32|4364.32|4368|4368|4270.69|4270.69|0
883954800000|1998-01-04 23:00:00|4358.03|4358.03|4416.95|4416.95|4420.85|4420.85|4331.2|4331.2|0
884041200000|1998-01-05 23:00:00|4427.3|4427.3|4360.05|4360.05|4427.33|4427.33|4345.82|4345.82|0
884127600000|1998-01-06 23:00:00|4356.87|4356.87|4339.98|4339.98|4395.96|4395.96|4326.55|4326.55|0
884214000000|1998-01-07 23:00:00|4359.35|4359.35|4293.64|4293.64|4400.94|4400.94|4274|4274|0
884300400000|1998-01-08 23:00:00|4270.92|4270.92|4237.75|4237.75|4300.42|4300.42|4229.65|4229.65|0
884559600000|1998-01-11 23:00:00|4145.14|4145.14|4134.64|4134.64|4145.14|4145.14|4069.65|4069.65|0
884646000000|1998-01-12 23:00:00|4179.13|4179.13|4150.01|4150.01|4209.48|4209.48|4142.41|4142.41|0
884732400000|1998-01-13 23:00:00|4198.17|4198.17|4145.41|4145.41|4224.82|4224.82|4141.96|4141.96|0
884818800000|1998-01-14 23:00:00|4132.64|4132.64|4140.22|4140.22|4165.28|4165.28|4124.15|4124.15|0
884905200000|1998-01-15 23:00:00|4170|4170|4216.24|4216.24|4219.13|4219.13|4170|4170|0
885164400000|1998-01-18 23:00:00|4247.09|4247.09|4290.05|4290.05|4304.29|4304.29|4241.7|4241.7|0
885250800000|1998-01-19 23:00:00|4291.31|4291.31|4310.83|4310.83|4322|4322|4268.95|4268.95|0
885337200000|1998-01-20 23:00:00|4328.8|4328.8|4250.47|4250.47|4332.49|4332.49|4248.82|4248.82|0
885423600000|1998-01-21 23:00:00|4208.29|4208.29|4238.77|4238.77|4243.41|4243.41|4172.41|4172.41|0
885510000000|1998-01-22 23:00:00|4236.65|4236.65|4222.16|4222.16|4275.74|4275.74|4204.97|4204.97|0
885769200000|1998-01-25 23:00:00|4172.13|4172.13|4266.34|4266.34|4277.55|4277.55|4155.84|4155.84|0
885855600000|1998-01-26 23:00:00|4267.34|4267.34|4316.05|4316.05|4318.64|4318.64|4249.61|4249.61|0
885942000000|1998-01-27 23:00:00|4325.08|4325.08|4385.29|4385.29|4405.36|4405.36|4317.02|4317.02|0
886028400000|1998-01-28 23:00:00|4410.26|4410.26|4444.53|4444.53|4451.26|4451.26|4380.4|4380.4|0
886114800000|1998-01-29 23:00:00|4455.53|4455.53|4442.53|4442.53|4458.34|4458.34|4421.33|4421.33|0
886374000000|1998-02-01 23:00:00|4481.02|4481.02|4529.88|4529.88|4549.22|4549.22|4480.82|4480.82|0
886460400000|1998-02-02 23:00:00|4533.82|4533.82|4529.18|4529.18|4554.51|4554.51|4491.86|4491.86|0
886546800000|1998-02-03 23:00:00|4545.18|4545.18|4509.25|4509.25|4555.05|4555.05|4474.27|4474.27|0
886633200000|1998-02-04 23:00:00|4508.45|4508.45|4494.72|4494.72|4581|4581|4486.51|4486.51|0
886719600000|1998-02-05 23:00:00|4513.87|4513.87|4536.91|4536.91|4546.47|4546.47|4494.5|4494.5|0
886978800000|1998-02-08 23:00:00|4569.5|4569.5|4519.56|4519.56|4591.93|4591.93|4509.42|4509.42|0
887065200000|1998-02-09 23:00:00|4515.31|4515.31|4558.62|4558.62|4563.45|4563.45|4506.69|4506.69|0
887151600000|1998-02-10 23:00:00|4578.42|4578.42|4552.46|4552.46|4598.06|4598.06|4537.65|4537.65|0
887238000000|1998-02-11 23:00:00|4561.95|4561.95|4509.37|4509.37|4602.16|4602.16|4504.11|4504.11|0
887324400000|1998-02-12 23:00:00|4523.75|4523.75|4522.42|4522.42|4528.52|4528.52|4485.55|4485.55|0
887583600000|1998-02-15 23:00:00|4520.6|4520.6|4535.56|4535.56|4535.56|4535.56|4504.84|4504.84|0
887670000000|1998-02-16 23:00:00|4551.95|4551.95|4627.42|4627.42|4632.35|4632.35|4548.15|4548.15|0
887756400000|1998-02-17 23:00:00|4623.46|4623.46|4611.66|4611.66|4633.77|4633.77|4582.23|4582.23|0
887842800000|1998-02-18 23:00:00|4628.94|4628.94|4581.08|4581.08|4637.51|4637.51|4575.84|4575.84|0
887929200000|1998-02-19 23:00:00|4580.36|4580.36|4583.03|4583.03|4612.18|4612.18|4578.39|4578.39|0
888188400000|1998-02-22 23:00:00|4609.34|4609.34|4610.66|4610.66|4665.19|4665.19|4591.6|4591.6|0
888274800000|1998-02-23 23:00:00|4601.82|4601.82|4604.55|4604.55|4629.48|4629.48|4569.5|4569.5|0
888361200000|1998-02-24 23:00:00|4601.76|4601.76|4704.58|4704.58|4707.55|4707.55|4601.43|4601.43|0
888447600000|1998-02-25 23:00:00|4726.67|4726.67|4695.78|4695.78|4729.59|4729.59|4680.84|4680.84|0
888534000000|1998-02-26 23:00:00|4727.73|4727.73|4693.86|4693.86|4736.09|4736.09|4662.28|4662.28|0
888793200000|1998-03-01 23:00:00|4696.48|4696.48|4781.62|4781.62|4790.31|4790.31|4679.86|4679.86|0
888879600000|1998-03-02 23:00:00|4779.86|4779.86|4759.62|4759.62|4783.97|4783.97|4745.69|4745.69|0
888966000000|1998-03-03 23:00:00|4781.57|4781.57|4690.52|4690.52|4791.41|4791.41|4678.08|4678.08|0
889052400000|1998-03-04 23:00:00|4659.79|4659.79|4676.42|4676.42|4689.16|4689.16|4612.14|4612.14|0
889138800000|1998-03-05 23:00:00|4697.02|4697.02|4762.71|4762.71|4782.1|4782.1|4661.62|4661.62|0
889398000000|1998-03-08 23:00:00|4757.7|4757.7|4828.89|4828.89|4838.7|4838.7|4749.56|4749.56|0
889484400000|1998-03-09 23:00:00|4830.17|4830.17|4852.22|4852.22|4870.55|4870.55|4807.84|4807.84|0
889570800000|1998-03-10 23:00:00|4898.16|4898.16|4862.41|4862.41|4916.88|4916.88|4829.35|4829.35|0
889657200000|1998-03-11 23:00:00|4845.03|4845.03|4838.67|4838.67|4854.46|4854.46|4810.84|4810.84|0
889743600000|1998-03-12 23:00:00|4861.8|4861.8|4872.24|4872.24|4914.05|4914.05|4835.31|4835.31|0
890002800000|1998-03-15 23:00:00|4852.87|4852.87|4905.59|4905.59|4918.57|4918.57|4847.11|4847.11|0
890089200000|1998-03-16 23:00:00|4929.06|4929.06|4945.91|4945.91|4956.06|4956.06|4929.03|4929.03|0
890175600000|1998-03-17 23:00:00|4958.96|4958.96|4908.55|4908.55|4958.96|4958.96|4874.53|4874.53|0
890262000000|1998-03-18 23:00:00|4920.32|4920.32|4949.91|4949.91|4960.7|4960.7|4917.25|4917.25|0
890348400000|1998-03-19 23:00:00|4969.83|4969.83|5045.16|5045.16|5055.37|5055.37|4969.83|4969.83|0
890607600000|1998-03-22 23:00:00|5060.34|5060.34|5014.13|5014.13|5060.34|5060.34|4960.67|4960.67|0
890694000000|1998-03-23 23:00:00|4991.55|4991.55|5064.35|5064.35|5065.29|5065.29|4988.42|4988.42|0
890780400000|1998-03-24 23:00:00|5096.61|5096.61|5114.13|5114.13|5136.79|5136.79|5079.78|5079.78|0
890866800000|1998-03-25 23:00:00|5105.31|5105.31|5029|5029|5105.47|5105.47|4996.39|4996.39|0
890953200000|1998-03-26 23:00:00|5020.19|5020.19|5066.9|5066.9|5100.8|5100.8|5008.57|5008.57|0
891208800000|1998-03-29 22:00:00|5059.29|5059.29|5069.89|5069.89|5080.28|5080.28|4994.52|4994.52|0
891295200000|1998-03-30 22:00:00|5092.36|5092.36|5097.25|5097.25|5106.5|5106.5|5037.87|5037.87|0
891381600000|1998-03-31 22:00:00|5084.12|5084.12|5135.35|5135.35|5170.29|5170.29|5079.68|5079.68|0
891468000000|1998-04-01 22:00:00|5153.95|5153.95|5179.04|5179.04|5192.3|5192.3|5145.82|5145.82|0
891554400000|1998-04-02 22:00:00|5210.22|5210.22|5254.32|5254.32|5256.58|5256.58|5206.71|5206.71|0
891813600000|1998-04-05 22:00:00|5246.43|5246.43|5345.89|5345.89|5346.84|5346.84|5238.27|5238.27|0
891900000000|1998-04-06 22:00:00|5353.64|5353.64|5309.67|5309.67|5359.68|5359.68|5283.37|5283.37|0
891986400000|1998-04-07 22:00:00|5316.57|5316.57|5267.35|5267.35|5323.32|5323.32|5241.05|5241.05|0
892072800000|1998-04-08 22:00:00|5234.77|5234.77|5312.25|5312.25|5322.3|5322.3|5233.83|5233.83|0
892504800000|1998-04-13 22:00:00|5350.16|5350.16|5367.98|5367.98|5409.82|5409.82|5301.57|5301.57|0
892591200000|1998-04-14 22:00:00|5390.02|5390.02|5359.24|5359.24|5409.23|5409.23|5343.46|5343.46|0
892677600000|1998-04-15 22:00:00|5381.5|5381.5|5292.97|5292.97|5398.46|5398.46|5268.86|5268.86|0
892764000000|1998-04-16 22:00:00|5276.05|5276.05|5326.63|5326.63|5333.58|5333.58|5243.26|5243.26|0
893023200000|1998-04-19 22:00:00|5372.84|5372.84|5407.93|5407.93|5436.77|5436.77|5372.84|5372.84|0
893109600000|1998-04-20 22:00:00|5419.87|5419.87|5373.8|5373.8|5420.92|5420.92|5337.46|5337.46|0
893196000000|1998-04-21 22:00:00|5386.82|5386.82|5312.28|5312.28|5425.85|5425.85|5297.48|5297.48|0
893282400000|1998-04-22 22:00:00|5333.24|5333.24|5262.57|5262.57|5341.71|5341.71|5215.17|5215.17|0
893368800000|1998-04-23 22:00:00|5249.54|5249.54|5144.42|5144.42|5254.78|5254.78|5136.73|5136.73|0
893628000000|1998-04-26 22:00:00|5121.14|5121.14|5002.71|5002.71|5155.63|5155.63|4992.12|4992.12|0
893714400000|1998-04-27 22:00:00|5027.92|5027.92|5110.88|5110.88|5114.37|5114.37|5009.92|5009.92|0
893800800000|1998-04-28 22:00:00|5129.21|5129.21|5083.8|5083.8|5153.18|5153.18|5051.23|5051.23|0
893887200000|1998-04-29 22:00:00|5102.09|5102.09|5241.23|5241.23|5269.1|5269.1|5082.14|5082.14|0
894232800000|1998-05-03 22:00:00|5264.25|5264.25|5337.75|5337.75|5357.47|5357.47|5259.43|5259.43|0
894319200000|1998-05-04 22:00:00|5337.5|5337.5|5226.2|5226.2|5337.5|5337.5|5210.31|5210.31|0
894405600000|1998-05-05 22:00:00|5230.94|5230.94|5264.62|5264.62|5297.64|5297.64|5189.18|5189.18|0
894492000000|1998-05-06 22:00:00|5277.55|5277.55|5164.89|5164.89|5277.55|5277.55|5160.13|5160.13|0
894578400000|1998-05-07 22:00:00|5184.82|5184.82|5270.61|5270.61|5289.09|5289.09|5178.44|5178.44|0
894837600000|1998-05-10 22:00:00|5310.53|5310.53|5348.75|5348.75|5351.78|5351.78|5297.62|5297.62|0
894924000000|1998-05-11 22:00:00|5296.12|5296.12|5307.82|5307.82|5320.61|5320.61|5266.7|5266.7|0
895010400000|1998-05-12 22:00:00|5340.1|5340.1|5371.99|5371.99|5413.93|5413.93|5328.98|5328.98|0
895096800000|1998-05-13 22:00:00|5400.29|5400.29|5374.11|5374.11|5410.78|5410.78|5322.27|5322.27|0
895183200000|1998-05-14 22:00:00|5385.91|5385.91|5414.31|5414.31|5429.11|5429.11|5374.97|5374.97|0
895442400000|1998-05-17 22:00:00|5384.03|5384.03|5343.66|5343.66|5388.73|5388.73|5329.09|5329.09|0
895528800000|1998-05-18 22:00:00|5374.07|5374.07|5441|5441|5446.03|5446.03|5370.94|5370.94|0
895615200000|1998-05-19 22:00:00|5447.24|5447.24|5514.51|5514.51|5533.4|5533.4|5434.59|5434.59|0
895788000000|1998-05-21 22:00:00|5520.34|5520.34|5530.19|5530.19|5577.35|5577.35|5506.77|5506.77|0
896047200000|1998-05-24 22:00:00|5548.33|5548.33|5592.46|5592.46|5597.43|5597.43|5547.82|5547.82|0
896133600000|1998-05-25 22:00:00|5614.43|5614.43|5639.89|5639.89|5671.52|5671.52|5612.74|5612.74|0
896220000000|1998-05-26 22:00:00|5580.79|5580.79|5466.88|5466.88|5580.79|5580.79|5451.46|5451.46|0
896306400000|1998-05-27 22:00:00|5532.3|5532.3|5507.36|5507.36|5579.2|5579.2|5470.6|5470.6|0
896392800000|1998-05-28 22:00:00|5543.74|5543.74|5556.99|5556.99|5591.44|5591.44|5534.15|5534.15|0
896738400000|1998-06-01 22:00:00|5542.55|5542.55|5583.83|5583.83|5613.83|5613.83|5495.11|5495.11|0
896824800000|1998-06-02 22:00:00|5575.97|5575.97|5640.42|5640.42|5641.07|5641.07|5572.59|5572.59|0
896911200000|1998-06-03 22:00:00|5628.54|5628.54|5605.38|5605.38|5628.54|5628.54|5569.41|5569.41|0
896997600000|1998-06-04 22:00:00|5648.73|5648.73|5724.75|5724.75|5726.13|5726.13|5644.81|5644.81|0
897256800000|1998-06-07 22:00:00|5761.96|5761.96|5787.05|5787.05|5796.19|5796.19|5757.63|5757.63|0
897343200000|1998-06-08 22:00:00|5789.13|5789.13|5773.77|5773.77|5789.44|5789.44|5740.94|5740.94|0
897429600000|1998-06-09 22:00:00|5758.02|5758.02|5799.22|5799.22|5810.02|5810.02|5707.47|5707.47|0
897602400000|1998-06-11 22:00:00|5741.09|5741.09|5631.34|5631.34|5741.09|5741.09|5623.35|5623.35|0
897861600000|1998-06-14 22:00:00|5635.39|5635.39|5581.24|5581.24|5668.05|5668.05|5511.27|5511.27|0
897948000000|1998-06-15 22:00:00|5535.96|5535.96|5621.71|5621.71|5632.4|5632.4|5523.85|5523.85|0
898034400000|1998-06-16 22:00:00|5662.38|5662.38|5742.83|5742.83|5743.14|5743.14|5662.38|5662.38|0
898120800000|1998-06-17 22:00:00|5777.7|5777.7|5689.89|5689.89|5811.7|5811.7|5680.75|5680.75|0
898207200000|1998-06-18 22:00:00|5718.98|5718.98|5644.22|5644.22|5730.54|5730.54|5634.15|5634.15|0
898466400000|1998-06-21 22:00:00|5652.56|5652.56|5648.11|5648.11|5688.24|5688.24|5609.53|5609.53|0
898552800000|1998-06-22 22:00:00|5664.55|5664.55|5748.34|5748.34|5751.89|5751.89|5659.23|5659.23|0
898639200000|1998-06-23 22:00:00|5769.56|5769.56|5784.4|5784.4|5794.93|5794.93|5719.31|5719.31|0
898725600000|1998-06-24 22:00:00|5822.71|5822.71|5886.72|5886.72|5894.21|5894.21|5822.71|5822.71|0
898812000000|1998-06-25 22:00:00|5873.49|5873.49|5870.49|5870.49|5899.73|5899.73|5842.45|5842.45|0
899071200000|1998-06-28 22:00:00|5888.62|5888.62|5933.73|5933.73|5945.03|5945.03|5888.62|5888.62|0
899157600000|1998-06-29 22:00:00|5953.53|5953.53|5841.83|5841.83|5957.56|5957.56|5831.73|5831.73|0
899244000000|1998-06-30 22:00:00|5866.81|5866.81|5910.51|5910.51|5937.49|5937.49|5860.69|5860.69|0
899330400000|1998-07-01 22:00:00|5939.62|5939.62|5905.15|5905.15|5986.63|5986.63|5890.91|5890.91|0
899416800000|1998-07-02 22:00:00|5914.55|5914.55|5961.45|5961.45|5963.94|5963.94|5912.95|5912.95|0
899676000000|1998-07-05 22:00:00|5985.39|5985.39|5942.06|5942.06|5985.39|5985.39|5901.05|5901.05|0
899762400000|1998-07-06 22:00:00|5963.51|5963.51|5975.88|5975.88|5998.92|5998.92|5955.5|5955.5|0
899848800000|1998-07-07 22:00:00|5973.29|5973.29|6018.89|6018.89|6025.5|6025.5|5949.33|5949.33|0
899935200000|1998-07-08 22:00:00|6051.36|6051.36|6000.84|6000.84|6051.36|6051.36|5979.23|5979.23|0
900021600000|1998-07-09 22:00:00|5962.06|5962.06|6001.24|6001.24|6024.58|6024.58|5919.99|5919.99|0
900280800000|1998-07-12 22:00:00|6014.43|6014.43|6023.31|6023.31|6054.78|6054.78|6001.78|6001.78|0
900367200000|1998-07-13 22:00:00|6026.08|6026.08|6101.9|6101.9|6103.08|6103.08|6026.08|6026.08|0
900453600000|1998-07-14 22:00:00|6143.42|6143.42|6106.1|6106.1|6161.61|6161.61|6084.53|6084.53|0
900540000000|1998-07-15 22:00:00|6107.73|6107.73|6108|6108|6158.97|6158.97|6084.23|6084.23|0
900626400000|1998-07-16 22:00:00|6131.46|6131.46|6162.86|6162.86|6170.38|6170.38|6117.74|6117.74|0
900885600000|1998-07-19 22:00:00|6155.21|6155.21|6186.09|6186.09|6206.01|6206.01|6132.28|6132.28|0
900972000000|1998-07-20 22:00:00|6195.18|6195.18|6184.1|6184.1|6224.52|6224.52|6164.48|6164.48|0
901058400000|1998-07-21 22:00:00|6151.73|6151.73|6081.11|6081.11|6189.61|6189.61|6081.11|6081.11|0
901144800000|1998-07-22 22:00:00|6109.66|6109.66|6043.82|6043.82|6138.78|6138.78|6025.77|6025.77|0
901231200000|1998-07-23 22:00:00|5990.48|5990.48|6040.58|6040.58|6062.03|6062.03|5952.82|5952.82|0
901490400000|1998-07-26 22:00:00|6048.71|6048.71|5854.35|5854.35|6075.05|6075.05|5850.26|5850.26|0
901576800000|1998-07-27 22:00:00|5948.87|5948.87|5867.52|5867.52|5969.2|5969.2|5857.27|5857.27|0
901663200000|1998-07-28 22:00:00|5862.07|5862.07|5828.74|5828.74|5890.14|5890.14|5806.96|5806.96|0
901749600000|1998-07-29 22:00:00|5850.38|5850.38|5906.33|5906.33|5908.14|5908.14|5828.95|5828.95|0
901836000000|1998-07-30 22:00:00|5929.79|5929.79|5861.19|5861.19|5963.51|5963.51|5856.69|5856.69|0
902095200000|1998-08-02 22:00:00|5805.07|5805.07|5774.38|5774.38|5813.23|5813.23|5720.43|5720.43|0
902181600000|1998-08-03 22:00:00|5747.02|5747.02|5718.7|5718.7|5816.89|5816.89|5718.7|5718.7|0
902268000000|1998-08-04 22:00:00|5620.7|5620.7|5614.77|5614.77|5641.18|5641.18|5555.59|5555.59|0
902354400000|1998-08-05 22:00:00|5653.35|5653.35|5528.12|5528.12|5670.2|5670.2|5499.44|5499.44|0
902440800000|1998-08-06 22:00:00|5563.92|5563.92|5598.32|5598.32|5598.32|5598.32|5529.11|5529.11|0
902700000000|1998-08-09 22:00:00|5600.27|5600.27|5460.43|5460.43|5612.16|5612.16|5460.43|5460.43|0
902786400000|1998-08-10 22:00:00|5471.11|5471.11|5285.78|5285.78|5472.84|5472.84|5251.44|5251.44|0
902872800000|1998-08-11 22:00:00|5347.72|5347.72|5386.94|5386.94|5425.98|5425.98|5336.77|5336.77|0
902959200000|1998-08-12 22:00:00|5355.69|5355.69|5355.03|5355.03|5398.19|5398.19|5231.81|5231.81|0
903045600000|1998-08-13 22:00:00|5361.87|5361.87|5473.72|5473.72|5484.42|5484.42|5361.87|5361.87|0
903304800000|1998-08-16 22:00:00|5404.64|5404.64|5432.03|5432.03|5472.1|5472.1|5307.76|5307.76|0
903391200000|1998-08-17 22:00:00|5500.74|5500.74|5602.15|5602.15|5602.15|5602.15|5500.74|5500.74|0
903477600000|1998-08-18 22:00:00|5637.82|5637.82|5601.93|5601.93|5677.16|5677.16|5585.87|5585.87|0
903564000000|1998-08-19 22:00:00|5619.15|5619.15|5486.76|5486.76|5659.77|5659.77|5470.93|5470.93|0
903650400000|1998-08-20 22:00:00|5459.12|5459.12|5190.6|5190.6|5459.12|5459.12|5156.24|5156.24|0
903909600000|1998-08-23 22:00:00|5218.29|5218.29|5253.38|5253.38|5287.4|5287.4|5143.99|5143.99|0
903996000000|1998-08-24 22:00:00|5293.7|5293.7|5407.03|5407.03|5407.03|5407.03|5293.7|5293.7|0
904082400000|1998-08-25 22:00:00|5386.33|5386.33|5247.62|5247.62|5386.33|5386.33|5208.36|5208.36|0
904168800000|1998-08-26 22:00:00|5203.42|5203.42|5012.73|5012.73|5253.05|5253.05|5012.73|5012.73|0
904255200000|1998-08-27 22:00:00|4912.31|4912.31|4925.8|4925.8|5018.81|5018.81|4745.06|4745.06|0
904514400000|1998-08-30 22:00:00|4950.77|4950.77|4811.28|4811.28|4990.27|4990.27|4810.76|4810.76|0
904600800000|1998-08-31 22:00:00|4723.14|4723.14|4855.9|4855.9|4855.9|4855.9|4647.88|4647.88|0
904687200000|1998-09-01 22:00:00|4937.14|4937.14|4948.51|4948.51|5013.77|5013.77|4907.77|4907.77|0
904773600000|1998-09-02 22:00:00|4916.39|4916.39|4797.13|4797.13|4917.44|4917.44|4742.32|4742.32|0
904860000000|1998-09-03 22:00:00|4782.03|4782.03|4864.97|4864.97|4953.49|4953.49|4778.77|4778.77|0
905119200000|1998-09-06 22:00:00|4952.04|4952.04|4945.74|4945.74|5015.68|5015.68|4877.24|4877.24|0
905205600000|1998-09-07 22:00:00|4983.29|4983.29|5095.62|5095.62|5118.43|5118.43|4943.96|4943.96|0
905292000000|1998-09-08 22:00:00|5140.91|5140.91|4958.44|4958.44|5151.68|5151.68|4957.69|4957.69|0
905378400000|1998-09-09 22:00:00|4919.4|4919.4|4744.05|4744.05|4921.92|4921.92|4690.42|4690.42|0
905464800000|1998-09-10 22:00:00|4683.89|4683.89|4754.65|4754.65|4786.47|4786.47|4600.17|4600.17|0
905724000000|1998-09-13 22:00:00|4851.82|4851.82|4893.51|4893.51|4916.47|4916.47|4830.95|4830.95|0
905810400000|1998-09-14 22:00:00|4928.42|4928.42|4851.56|4851.56|4959.88|4959.88|4792.75|4792.75|0
905896800000|1998-09-15 22:00:00|4881.45|4881.45|4872.18|4872.18|4958.63|4958.63|4847.16|4847.16|0
905983200000|1998-09-16 22:00:00|4840.78|4840.78|4629.03|4629.03|4842.25|4842.25|4619.1|4619.1|0
906069600000|1998-09-17 22:00:00|4716.74|4716.74|4623.37|4623.37|4771.01|4771.01|4550.27|4550.27|0
906328800000|1998-09-20 22:00:00|4563.26|4563.26|4439.13|4439.13|4581.58|4581.58|4347.65|4347.65|0
906415200000|1998-09-21 22:00:00|4572.8|4572.8|4549.23|4549.23|4609.05|4609.05|4529.71|4529.71|0
906501600000|1998-09-22 22:00:00|4553.87|4553.87|4722.96|4722.96|4722.96|4722.96|4553.87|4553.87|0
906588000000|1998-09-23 22:00:00|4799.39|4799.39|4611.34|4611.34|4864.39|4864.39|4611.34|4611.34|0
906674400000|1998-09-24 22:00:00|4561.16|4561.16|4584.41|4584.41|4593.16|4593.16|4452.91|4452.91|0
906933600000|1998-09-27 22:00:00|4579.33|4579.33|4677.56|4677.56|4721.79|4721.79|4573.67|4573.67|0
907020000000|1998-09-28 22:00:00|4664.7|4664.7|4600.33|4600.33|4666.45|4666.45|4566.85|4566.85|0
907106400000|1998-09-29 22:00:00|4546.22|4546.22|4430.91|4430.91|4559.75|4559.75|4407.79|4407.79|0
907192800000|1998-09-30 22:00:00|4370.66|4370.66|4094.62|4094.62|4374.04|4374.04|4094.62|4094.62|0
907279200000|1998-10-01 22:00:00|4137.71|4137.71|4019.31|4019.31|4230.32|4230.32|3855.04|3855.04|0
907538400000|1998-10-04 22:00:00|4013.05|4013.05|3970.99|3970.99|4119.79|4119.79|3880.43|3880.43|0
907624800000|1998-10-05 22:00:00|3966.31|3966.31|4185.39|4185.39|4190.8|4190.8|3963.38|3963.38|0
907711200000|1998-10-06 22:00:00|4234.92|4234.92|4064.16|4064.16|4279.17|4279.17|4006.06|4006.06|0
907797600000|1998-10-07 22:00:00|4004.95|4004.95|3861.89|3861.89|4043.38|4043.38|3822.59|3822.59|0
907884000000|1998-10-08 22:00:00|3981.78|3981.78|3973.44|3973.44|4042.06|4042.06|3904.31|3904.31|0
908143200000|1998-10-11 22:00:00|4075.85|4075.85|4271.63|4271.63|4280.93|4280.93|4075.85|4075.85|0
908229600000|1998-10-12 22:00:00|4219.16|4219.16|4253.12|4253.12|4307.45|4307.45|4169.16|4169.16|0
908316000000|1998-10-13 22:00:00|4219.13|4219.13|4371.1|4371.1|4377.86|4377.86|4171.87|4171.87|0
908402400000|1998-10-14 22:00:00|4364.54|4364.54|4391.64|4391.64|4438.75|4438.75|4315.66|4315.66|0
908488800000|1998-10-15 22:00:00|4504.89|4504.89|4469.12|4469.12|4578.41|4578.41|4399.43|4399.43|0
908748000000|1998-10-18 22:00:00|4499.46|4499.46|4466.18|4466.18|4543.53|4543.53|4407.33|4407.33|0
908834400000|1998-10-19 22:00:00|4489.7|4489.7|4657.86|4657.86|4657.86|4657.86|4489.7|4489.7|0
908920800000|1998-10-20 22:00:00|4616.87|4616.87|4534.55|4534.55|4643.17|4643.17|4516.35|4516.35|0
909007200000|1998-10-21 22:00:00|4559.79|4559.79|4449.12|4449.12|4601.51|4601.51|4427.87|4427.87|0
909093600000|1998-10-22 22:00:00|4459.54|4459.54|4480.43|4480.43|4498.31|4498.31|4421.34|4421.34|0
909356400000|1998-10-25 23:00:00|4459.55|4459.55|4579.64|4579.64|4618.63|4618.63|4437.97|4437.97|0
909442800000|1998-10-26 23:00:00|4629.8|4629.8|4682.7|4682.7|4711.25|4711.25|4608.12|4608.12|0
909529200000|1998-10-27 23:00:00|4653.31|4653.31|4564.12|4564.12|4653.31|4653.31|4524.42|4524.42|0
909615600000|1998-10-28 23:00:00|4556.96|4556.96|4569.73|4569.73|4593.64|4593.64|4483.26|4483.26|0
909702000000|1998-10-29 23:00:00|4602.89|4602.89|4690.99|4690.99|4729.35|4729.35|4600.76|4600.76|0
909961200000|1998-11-01 23:00:00|4717.52|4717.52|4762.47|4762.47|4806.64|4806.64|4717.52|4717.52|0
910047600000|1998-11-02 23:00:00|4793.05|4793.05|4709.32|4709.32|4794.67|4794.67|4691.24|4691.24|0
910134000000|1998-11-03 23:00:00|4725.49|4725.49|4878.24|4878.24|4880.89|4880.89|4724.68|4724.68|0
910220400000|1998-11-04 23:00:00|4866.79|4866.79|4795.28|4795.28|4878.97|4878.97|4765.13|4765.13|0
910306800000|1998-11-05 23:00:00|4834.57|4834.57|4809.73|4809.73|4906.91|4906.91|4799.79|4799.79|0
910566000000|1998-11-08 23:00:00|4854.81|4854.81|4762.38|4762.38|4887.79|4887.79|4740.02|4740.02|0
910652400000|1998-11-09 23:00:00|4746.59|4746.59|4681.34|4681.34|4790.3|4790.3|4653.58|4653.58|0
910738800000|1998-11-10 23:00:00|4698.29|4698.29|4705.32|4705.32|4761.07|4761.07|4683.99|4683.99|0
910825200000|1998-11-11 23:00:00|4683.78|4683.78|4645.89|4645.89|4684.09|4684.09|4630.5|4630.5|0
910911600000|1998-11-12 23:00:00|4653.16|4653.16|4643.8|4643.8|4715.72|4715.72|4613.09|4613.09|0
911170800000|1998-11-15 23:00:00|4687.69|4687.69|4785.76|4785.76|4785.76|4785.76|4687.69|4687.69|0
911257200000|1998-11-16 23:00:00|4787.75|4787.75|4718.34|4718.34|4790.29|4790.29|4706.92|4706.92|0
911343600000|1998-11-17 23:00:00|4740.26|4740.26|4700.69|4700.69|4816.94|4816.94|4687.18|4687.18|0
911430000000|1998-11-18 23:00:00|4716.99|4716.99|4805.69|4805.69|4834.24|4834.24|4700.41|4700.41|0
911516400000|1998-11-19 23:00:00|4832.37|4832.37|4911.43|4911.43|4926.03|4926.03|4827.53|4827.53|0
911775600000|1998-11-22 23:00:00|4964.61|4964.61|5024.51|5024.51|5036.69|5036.69|4960.41|4960.41|0
911862000000|1998-11-23 23:00:00|5058.59|5058.59|4954.54|4954.54|5116|5116|4950.33|4950.33|0
911948400000|1998-11-24 23:00:00|4941.23|4941.23|4956.53|4956.53|5014.51|5014.51|4926.37|4926.37|0
912034800000|1998-11-25 23:00:00|4972.06|4972.06|5067.99|5067.99|5071.39|5071.39|4972.06|4972.06|0
912121200000|1998-11-26 23:00:00|5064.49|5064.49|5159.21|5159.21|5161.35|5161.35|5033.32|5033.32|0
912380400000|1998-11-29 23:00:00|5135|5135|5026.14|5026.14|5174.42|5174.42|5017.95|5017.95|0
912466800000|1998-11-30 23:00:00|4997.01|4997.01|4777.18|4777.18|4997.01|4997.01|4752.08|4752.08|0
912553200000|1998-12-01 23:00:00|4871.18|4871.18|4712.2|4712.2|4879.35|4879.35|4676.47|4676.47|0
912639600000|1998-12-02 23:00:00|4681.5|4681.5|4812.34|4812.34|4827.75|4827.75|4592.07|4592.07|0
912726000000|1998-12-03 23:00:00|4757.78|4757.78|4802.76|4802.76|4850.56|4850.56|4687.17|4687.17|0
912985200000|1998-12-06 23:00:00|4830.64|4830.64|4721.17|4721.17|4911.41|4911.41|4701.95|4701.95|0
913071600000|1998-12-07 23:00:00|4718.87|4718.87|4708.19|4708.19|4766.29|4766.29|4644.29|4644.29|0
913158000000|1998-12-08 23:00:00|4692.12|4692.12|4676.57|4676.57|4724.25|4724.25|4628.42|4628.42|0
913244400000|1998-12-09 23:00:00|4680.63|4680.63|4650.3|4650.3|4741.9|4741.9|4606.66|4606.66|0
913330800000|1998-12-10 23:00:00|4573.22|4573.22|4543.02|4543.02|4580.89|4580.89|4495.08|4495.08|0
913590000000|1998-12-13 23:00:00|4499.16|4499.16|4563.26|4563.26|4567.58|4567.58|4435.94|4435.94|0
913676400000|1998-12-14 23:00:00|4536.57|4536.57|4569.7|4569.7|4619.37|4619.37|4522.48|4522.48|0
913762800000|1998-12-15 23:00:00|4606.23|4606.23|4686.74|4686.74|4716.86|4716.86|4604.28|4604.28|0
913849200000|1998-12-16 23:00:00|4688.26|4688.26|4732.11|4732.11|4742.11|4742.11|4652.14|4652.14|0
913935600000|1998-12-17 23:00:00|4741.96|4741.96|4666.74|4666.74|4750.44|4750.44|4649.39|4649.39|0
914194800000|1998-12-20 23:00:00|4681.08|4681.08|4826.7|4826.7|4845.96|4845.96|4667.2|4667.2|0
914281200000|1998-12-21 23:00:00|4820.29|4820.29|4879.47|4879.47|4889.11|4889.11|4773.35|4773.35|0
914367600000|1998-12-22 23:00:00|4873.34|4873.34|4978.62|4978.62|4989|4989|4857.18|4857.18|0
914799600000|1998-12-27 23:00:00|4991.37|4991.37|5040.15|5040.15|5066.88|5066.88|4991.37|4991.37|0
914886000000|1998-12-28 23:00:00|5038.06|5038.06|5056.2|5056.2|5066.87|5066.87|5002.24|5002.24|0
914972400000|1998-12-29 23:00:00|5054.86|5054.86|5006.57|5006.57|5089.23|5089.23|4999.71|4999.71|0
915404400000|1999-01-03 23:00:00|4978.38|4978.38|5290.36|5290.36|5290.36|5290.36|4962.83|4962.83|0
915490800000|1999-01-04 23:00:00|5171.77|5171.77|5263.41|5263.41|5313.61|5313.61|5140.69|5140.69|0
915577200000|1999-01-05 23:00:00|5337.9|5337.9|5442.9|5442.9|5460.2|5460.2|5312.48|5312.48|0
915663600000|1999-01-06 23:00:00|5482.62|5482.62|5345.71|5345.71|5509.3|5509.3|5261.53|5261.53|0
915750000000|1999-01-07 23:00:00|5357.08|5357.08|5370.51|5370.51|5458.26|5458.26|5352.33|5352.33|0
916009200000|1999-01-10 23:00:00|5404.45|5404.45|5266.47|5266.47|5485.79|5485.79|5250.94|5250.94|0
916095600000|1999-01-11 23:00:00|5278.14|5278.14|5196.13|5196.13|5338.36|5338.36|5180.21|5180.21|0
916182000000|1999-01-12 23:00:00|5146.2|5146.2|4982.12|4982.12|5193.03|5193.03|4849.78|4849.78|0
916268400000|1999-01-13 23:00:00|5062.3|5062.3|4902.75|4902.75|5093.66|5093.66|4867.25|4867.25|0
916354800000|1999-01-14 23:00:00|4882.23|4882.23|4973.78|4973.78|4988.48|4988.48|4752.82|4752.82|0
916614000000|1999-01-17 23:00:00|5065.91|5065.91|5076.85|5076.85|5091.7|5091.7|5011.67|5011.67|0
916700400000|1999-01-18 23:00:00|5098.73|5098.73|5038.45|5038.45|5129.7|5129.7|4978.09|4978.09|0
916786800000|1999-01-19 23:00:00|5095.94|5095.94|5197.15|5197.15|5198.48|5198.48|5087.95|5087.95|0
916873200000|1999-01-20 23:00:00|5161.96|5161.96|5163.45|5163.45|5234.22|5234.22|5108.12|5108.12|0
916959600000|1999-01-21 23:00:00|5111.6|5111.6|5008.21|5008.21|5111.6|5111.6|4970.08|4970.08|0
917218800000|1999-01-24 23:00:00|4979.88|4979.88|4988.59|4988.59|5021.32|5021.32|4880.73|4880.73|0
917305200000|1999-01-25 23:00:00|5032.16|5032.16|5001.19|5001.19|5071.91|5071.91|4938.36|4938.36|0
917391600000|1999-01-26 23:00:00|5076.7|5076.7|5038.21|5038.21|5112.79|5112.79|5034.34|5034.34|0
917478000000|1999-01-27 23:00:00|5011.42|5011.42|5080.93|5080.93|5126.94|5126.94|4951.14|4951.14|0
917564400000|1999-01-28 23:00:00|5113.01|5113.01|5180.29|5180.29|5196.6|5196.6|5113.01|5113.01|0
917823600000|1999-01-31 23:00:00|5205.9|5205.9|5239.6|5239.6|5292.74|5292.74|5204.52|5204.52|0
917910000000|1999-02-01 23:00:00|5221.2|5221.2|5164.95|5164.95|5246.17|5246.17|5151.58|5151.58|0
917996400000|1999-02-02 23:00:00|5154.01|5154.01|5090.07|5090.07|5168.38|5168.38|5051.44|5051.44|0
918082800000|1999-02-03 23:00:00|5136.29|5136.29|5061.28|5061.28|5206.31|5206.31|5060.5|5060.5|0
918169200000|1999-02-04 23:00:00|5027.82|5027.82|5097.48|5097.48|5100.11|5100.11|4981.69|4981.69|0
918428400000|1999-02-07 23:00:00|5127.46|5127.46|5052.44|5052.44|5174.25|5174.25|4999.72|4999.72|0
918514800000|1999-02-08 23:00:00|5070.36|5070.36|4850.67|4850.67|5103.99|5103.99|4842.58|4842.58|0
918601200000|1999-02-09 23:00:00|4840.72|4840.72|4814.04|4814.04|4849.18|4849.18|4743.46|4743.46|0
918687600000|1999-02-10 23:00:00|4841.5|4841.5|4869.29|4869.29|4877.54|4877.54|4789.94|4789.94|0
918774000000|1999-02-11 23:00:00|4961.82|4961.82|4896.74|4896.74|4995.53|4995.53|4850.61|4850.61|0
919033200000|1999-02-14 23:00:00|4871.52|4871.52|4888.95|4888.95|4888.95|4888.95|4807.39|4807.39|0
919119600000|1999-02-15 23:00:00|4931.79|4931.79|4895.11|4895.11|4950.12|4950.12|4874.76|4874.76|0
919206000000|1999-02-16 23:00:00|4888.24|4888.24|4820.42|4820.42|4888.24|4888.24|4771.43|4771.43|0
919292400000|1999-02-17 23:00:00|4801.59|4801.59|4871.09|4871.09|4878.46|4878.46|4782.03|4782.03|0
919378800000|1999-02-18 23:00:00|4886.16|4886.16|4823.26|4823.26|4916.61|4916.61|4775.66|4775.66|0
919638000000|1999-02-21 23:00:00|4870.67|4870.67|4887.7|4887.7|4904.3|4904.3|4821.93|4821.93|0
919724400000|1999-02-22 23:00:00|4929.42|4929.42|5012.6|5012.6|5039.68|5039.68|4929.42|4929.42|0
919810800000|1999-02-23 23:00:00|4982.06|4982.06|5058.29|5058.29|5083.45|5083.45|4971.05|4971.05|0
919897200000|1999-02-24 23:00:00|5022.57|5022.57|4918.55|4918.55|5030.14|5030.14|4904.49|4904.49|0
919983600000|1999-02-25 23:00:00|4930.71|4930.71|4903.96|4903.96|4953.91|4953.91|4847.45|4847.45|0
920242800000|1999-02-28 23:00:00|4929.03|4929.03|4779.07|4779.07|4956.09|4956.09|4739.65|4739.65|0
920329200000|1999-03-01 23:00:00|4808.15|4808.15|4797.84|4797.84|4834.08|4834.08|4704.72|4704.72|0
920415600000|1999-03-02 23:00:00|4804.09|4804.09|4668.52|4668.52|4815.4|4815.4|4658.2|4658.2|0
920502000000|1999-03-03 23:00:00|4677.96|4677.96|4722.69|4722.69|4722.69|4722.69|4601.07|4601.07|0
920588400000|1999-03-04 23:00:00|4762.73|4762.73|4840.81|4840.81|4877.71|4877.71|4727.77|4727.77|0
920847600000|1999-03-07 23:00:00|4876.61|4876.61|4791.43|4791.43|4885.02|4885.02|4764.5|4764.5|0
920934000000|1999-03-08 23:00:00|4797.69|4797.69|4790.47|4790.47|4869.47|4869.47|4720.19|4720.19|0
921020400000|1999-03-09 23:00:00|4798.56|4798.56|4730.05|4730.05|4823.89|4823.89|4696.01|4696.01|0
921106800000|1999-03-10 23:00:00|4757.11|4757.11|4785.37|4785.37|4805.14|4805.14|4712.65|4712.65|0
921193200000|1999-03-11 23:00:00|5006.81|5006.81|5031.06|5031.06|5099.77|5099.77|4968.31|4968.31|0
921452400000|1999-03-14 23:00:00|5034.91|5034.91|5043.23|5043.23|5086.43|5086.43|4988.17|4988.17|0
921538800000|1999-03-15 23:00:00|5064.85|5064.85|5090.93|5090.93|5124|5124|5027.06|5027.06|0
921625200000|1999-03-16 23:00:00|5065.8|5065.8|5062.59|5062.59|5128.67|5128.67|5053.88|5053.88|0
921711600000|1999-03-17 23:00:00|5031.32|5031.32|5025.79|5025.79|5054.83|5054.83|4980.83|4980.83|0
921798000000|1999-03-18 23:00:00|5066.85|5066.85|5108.75|5108.75|5162.74|5162.74|5066.32|5066.32|0
922057200000|1999-03-21 23:00:00|5080.23|5080.23|5034.68|5034.68|5080.23|5080.23|5020.42|5020.42|0
922143600000|1999-03-22 23:00:00|5013.05|5013.05|4870.49|4870.49|5029.14|5029.14|4856.78|4856.78|0
922230000000|1999-03-23 23:00:00|4837.59|4837.59|4797.33|4797.33|4837.59|4837.59|4749.9|4749.9|0
922316400000|1999-03-24 23:00:00|4808.33|4808.33|4863.81|4863.81|4882.77|4882.77|4796.3|4796.3|0
922402800000|1999-03-25 23:00:00|4889.76|4889.76|4799.59|4799.59|4909.48|4909.48|4732.04|4732.04|0
922658400000|1999-03-28 22:00:00|4803.64|4803.64|4867.21|4867.21|4872.25|4872.25|4780.66|4780.66|0
922744800000|1999-03-29 22:00:00|4916.85|4916.85|4841.2|4841.2|4916.85|4916.85|4810.53|4810.53|0
922831200000|1999-03-30 22:00:00|4842.48|4842.48|4865.27|4865.27|4893.59|4893.59|4831.69|4831.69|0
922917600000|1999-03-31 22:00:00|4843.69|4843.69|4901.81|4901.81|4916.9|4916.9|4768.77|4768.77|0
923349600000|1999-04-05 22:00:00|4966.78|4966.78|5022.27|5022.27|5034.24|5034.24|4927.4|4927.4|0
923436000000|1999-04-06 22:00:00|4996.67|4996.67|5027.25|5027.25|5063.35|5063.35|4981.06|4981.06|0
923522400000|1999-04-07 22:00:00|5048.17|5048.17|5067.76|5067.76|5078|5078|4994.86|4994.86|0
923608800000|1999-04-08 22:00:00|5097.02|5097.02|5133.92|5133.92|5178.89|5178.89|5091.55|5091.55|0
923868000000|1999-04-11 22:00:00|5101.44|5101.44|5167.55|5167.55|5187.41|5187.41|5064.63|5064.63|0
923954400000|1999-04-12 22:00:00|5214.95|5214.95|5225.22|5225.22|5229.47|5229.47|5166.73|5166.73|0
924040800000|1999-04-13 22:00:00|5189.54|5189.54|5186.76|5186.76|5233.02|5233.02|5149.12|5149.12|0
924127200000|1999-04-14 22:00:00|5158.28|5158.28|5189.72|5189.72|5221.91|5221.91|5142.8|5142.8|0
924213600000|1999-04-15 22:00:00|5172.93|5172.93|5143.02|5143.02|5209.04|5209.04|5131.52|5131.52|0
924472800000|1999-04-18 22:00:00|5147.72|5147.72|5252.4|5252.4|5255.24|5255.24|5147.72|5147.72|0
924559200000|1999-04-19 22:00:00|5184.82|5184.82|5101.41|5101.41|5198.94|5198.94|5082.21|5082.21|0
924645600000|1999-04-20 22:00:00|5102.4|5102.4|5175.57|5175.57|5176.33|5176.33|5099.62|5099.62|0
924732000000|1999-04-21 22:00:00|5205.32|5205.32|5226.64|5226.64|5261.58|5261.58|5205.32|5205.32|0
924818400000|1999-04-22 22:00:00|5256.54|5256.54|5187.89|5187.89|5266.73|5266.73|5177.83|5177.83|0
925077600000|1999-04-25 22:00:00|5193.85|5193.85|5269.12|5269.12|5288.98|5288.98|5193.85|5193.85|0
925164000000|1999-04-26 22:00:00|5307.07|5307.07|5364.81|5364.81|5371.08|5371.08|5258.85|5258.85|0
925250400000|1999-04-27 22:00:00|5368.09|5368.09|5352.72|5352.72|5370.25|5370.25|5311.43|5311.43|0
925336800000|1999-04-28 22:00:00|5336.86|5336.86|5323.06|5323.06|5352.7|5352.7|5285.2|5285.2|0
925423200000|1999-04-29 22:00:00|5318.27|5318.27|5360.44|5360.44|5403.26|5403.26|5307.36|5307.36|0
925682400000|1999-05-02 22:00:00|5370.39|5370.39|5383.22|5383.22|5394.95|5394.95|5344.88|5344.88|0
925768800000|1999-05-03 22:00:00|5411.21|5411.21|5377.4|5377.4|5452.87|5452.87|5359.3|5359.3|0
925855200000|1999-05-04 22:00:00|5337.83|5337.83|5295.22|5295.22|5370.7|5370.7|5270.7|5270.7|0
925941600000|1999-05-05 22:00:00|5328.97|5328.97|5275.57|5275.57|5376.75|5376.75|5265.84|5265.84|0
926028000000|1999-05-06 22:00:00|5276.2|5276.2|5276.5|5276.5|5305.03|5305.03|5235.52|5235.52|0
926287200000|1999-05-09 22:00:00|5299.41|5299.41|5261.01|5261.01|5322.61|5322.61|5190.11|5190.11|0
926373600000|1999-05-10 22:00:00|5250.78|5250.78|5297.49|5297.49|5300.39|5300.39|5232.72|5232.72|0
926460000000|1999-05-11 22:00:00|5304.92|5304.92|5249.24|5249.24|5313.78|5313.78|5190.95|5190.95|0
926632800000|1999-05-13 22:00:00|5278.93|5278.93|5183.49|5183.49|5308.46|5308.46|5173.2|5173.2|0
926892000000|1999-05-16 22:00:00|5166.3|5166.3|5102|5102|5173.04|5173.04|5090.39|5090.39|0
926978400000|1999-05-17 22:00:00|5124.67|5124.67|5160.47|5160.47|5169.51|5169.51|5113.27|5113.27|0
927064800000|1999-05-18 22:00:00|5164.61|5164.61|5213.3|5213.3|5213.3|5213.3|5125.32|5125.32|0
927151200000|1999-05-19 22:00:00|5224.55|5224.55|5243.21|5243.21|5250.84|5250.84|5199.68|5199.68|0
927237600000|1999-05-20 22:00:00|5244.12|5244.12|5253.77|5253.77|5273.07|5273.07|5211.89|5211.89|0
927583200000|1999-05-24 22:00:00|5216.38|5216.38|5165.72|5165.72|5217.65|5217.65|5125.7|5125.7|0
927669600000|1999-05-25 22:00:00|5125.5|5125.5|5183.08|5183.08|5198.23|5198.23|5101.5|5101.5|0
927756000000|1999-05-26 22:00:00|5199.99|5199.99|5064.31|5064.31|5218.61|5218.61|5055.94|5055.94|0
927842400000|1999-05-27 22:00:00|5028.82|5028.82|5070.98|5070.98|5078.31|5078.31|5000.33|5000.33|0
928101600000|1999-05-30 22:00:00|5114.71|5114.71|5068.59|5068.59|5116.37|5116.37|5027.72|5027.72|0
928188000000|1999-05-31 22:00:00|5095.73|5095.73|5010.71|5010.71|5096.9|5096.9|4983.07|4983.07|0
928274400000|1999-06-01 22:00:00|5034.83|5034.83|5040.34|5040.34|5046.96|5046.96|4969.57|4969.57|0
928447200000|1999-06-03 22:00:00|5067.51|5067.51|5124.13|5124.13|5125.28|5125.28|5034.42|5034.42|0
928706400000|1999-06-06 22:00:00|5138.9|5138.9|5212.86|5212.86|5218.73|5218.73|5090.07|5090.07|0
928792800000|1999-06-07 22:00:00|5228.32|5228.32|5196.93|5196.93|5240.9|5240.9|5196.55|5196.55|0
928879200000|1999-06-08 22:00:00|5187.93|5187.93|5250.63|5250.63|5272.61|5272.61|5166.79|5166.79|0
928965600000|1999-06-09 22:00:00|5264.54|5264.54|5201.49|5201.49|5291.37|5291.37|5186.47|5186.47|0
929052000000|1999-06-10 22:00:00|5209.48|5209.48|5296.01|5296.01|5303.78|5303.78|5201.47|5201.47|0
929311200000|1999-06-13 22:00:00|5271.63|5271.63|5291.52|5291.52|5307.57|5307.57|5256.45|5256.45|0
929397600000|1999-06-14 22:00:00|5276.64|5276.64|5344.92|5344.92|5357.73|5357.73|5237.24|5237.24|0
929484000000|1999-06-15 22:00:00|5331.38|5331.38|5382.67|5382.67|5391.72|5391.72|5298.61|5298.61|0
929570400000|1999-06-16 22:00:00|5405.61|5405.61|5415.51|5415.51|5428.25|5428.25|5385|5385|0
929656800000|1999-06-17 22:00:00|5416.42|5416.42|5337.19|5337.19|5506.25|5506.25|5337.19|5337.19|0
929916000000|1999-06-20 22:00:00|5366.28|5366.28|5468.47|5468.47|5499.16|5499.16|5366.28|5366.28|0
930002400000|1999-06-21 22:00:00|5471.7|5471.7|5468.67|5468.67|5481.96|5481.96|5417.52|5417.52|0
930088800000|1999-06-22 22:00:00|5436.72|5436.72|5399.11|5399.11|5455.12|5455.12|5387.2|5387.2|0
930175200000|1999-06-23 22:00:00|5412.37|5412.37|5327.6|5327.6|5441.98|5441.98|5321.64|5321.64|0
930261600000|1999-06-24 22:00:00|5318.89|5318.89|5301.21|5301.21|5351.07|5351.07|5287.27|5287.27|0
930520800000|1999-06-27 22:00:00|5319.88|5319.88|5356.95|5356.95|5358.42|5358.42|5283.73|5283.73|0
930607200000|1999-06-28 22:00:00|5370.01|5370.01|5359.53|5359.53|5394.35|5394.35|5332.96|5332.96|0
930693600000|1999-06-29 22:00:00|5375.42|5375.42|5378.52|5378.52|5413.69|5413.69|5357.87|5357.87|0
930780000000|1999-06-30 22:00:00|5428.34|5428.34|5480.22|5480.22|5498.11|5498.11|5425.85|5425.85|0
930866400000|1999-07-01 22:00:00|5489.88|5489.88|5519.05|5519.05|5521.7|5521.7|5456.19|5456.19|0
931125600000|1999-07-04 22:00:00|5533.2|5533.2|5625.62|5625.62|5649.89|5649.89|5528.85|5528.85|0
931212000000|1999-07-05 22:00:00|5632.18|5632.18|5612.9|5612.9|5640.11|5640.11|5580.13|5580.13|0
931298400000|1999-07-06 22:00:00|5606.71|5606.71|5588.5|5588.5|5620.08|5620.08|5547.88|5547.88|0
931384800000|1999-07-07 22:00:00|5601.87|5601.87|5607.1|5607.1|5646.58|5646.58|5549.14|5549.14|0
931471200000|1999-07-08 22:00:00|5598.51|5598.51|5638.95|5638.95|5666.26|5666.26|5598.51|5598.51|0
931730400000|1999-07-11 22:00:00|5662.07|5662.07|5652.02|5652.02|5686.55|5686.55|5635.1|5635.1|0
931816800000|1999-07-12 22:00:00|5646.34|5646.34|5573.82|5573.82|5652.9|5652.9|5553.42|5553.42|0
931903200000|1999-07-13 22:00:00|5579.49|5579.49|5610.89|5610.89|5649.42|5649.42|5571.97|5571.97|0
931989600000|1999-07-14 22:00:00|5608.38|5608.38|5619.26|5619.26|5671.77|5671.77|5598.39|5598.39|0
932076000000|1999-07-15 22:00:00|5644.85|5644.85|5619.94|5619.94|5653.52|5653.52|5576.9|5576.9|0
932335200000|1999-07-18 22:00:00|5632.99|5632.99|5624.74|5624.74|5654.85|5654.85|5600.15|5600.15|0
932421600000|1999-07-19 22:00:00|5621.06|5621.06|5491.29|5491.29|5643.19|5643.19|5482.61|5482.61|0
932508000000|1999-07-20 22:00:00|5461.94|5461.94|5414.17|5414.17|5472.55|5472.55|5401.84|5401.84|0
932594400000|1999-07-21 22:00:00|5417.11|5417.11|5340.91|5340.91|5442.69|5442.69|5320.78|5320.78|0
932680800000|1999-07-22 22:00:00|5349.04|5349.04|5310.63|5310.63|5391.52|5391.52|5297.86|5297.86|0
932940000000|1999-07-25 22:00:00|5318.26|5318.26|5206.44|5206.44|5330.02|5330.02|5161.25|5161.25|0
933026400000|1999-07-26 22:00:00|5196.71|5196.71|5224.16|5224.16|5253.11|5253.11|5188.53|5188.53|0
933112800000|1999-07-27 22:00:00|5267.54|5267.54|5229.56|5229.56|5274.33|5274.33|5204.64|5204.64|0
933199200000|1999-07-28 22:00:00|5235.66|5235.66|5052.32|5052.32|5241.24|5241.24|5035.2|5035.2|0
933285600000|1999-07-29 22:00:00|5050.55|5050.55|5101.87|5101.87|5110.52|5110.52|5039.5|5039.5|0
933544800000|1999-08-01 22:00:00|5088.65|5088.65|5129.5|5129.5|5144.2|5144.2|4970.74|4970.74|0
933631200000|1999-08-02 22:00:00|5105.01|5105.01|5107.68|5107.68|5139.24|5139.24|5054.84|5054.84|0
933717600000|1999-08-03 22:00:00|5097.69|5097.69|5119.37|5119.37|5149.1|5149.1|5067.2|5067.2|0
933804000000|1999-08-04 22:00:00|5094.48|5094.48|4978.45|4978.45|5094.48|5094.48|4948.08|4948.08|0
933890400000|1999-08-05 22:00:00|5013.38|5013.38|5010.47|5010.47|5057.2|5057.2|4974.98|4974.98|0
934149600000|1999-08-08 22:00:00|5001.33|5001.33|5087.3|5087.3|5102.56|5102.56|4980.61|4980.61|0
934236000000|1999-08-09 22:00:00|5089.83|5089.83|5000.87|5000.87|5095.83|5095.83|4975.15|4975.15|0
934322400000|1999-08-10 22:00:00|5013.71|5013.71|5019.69|5019.69|5047.43|5047.43|5010.91|5010.91|0
934408800000|1999-08-11 22:00:00|5073.28|5073.28|5127.43|5127.43|5149.19|5149.19|5068.88|5068.88|0
934495200000|1999-08-12 22:00:00|5111.02|5111.02|5219.43|5219.43|5225.22|5225.22|5089.44|5089.44|0
934754400000|1999-08-15 22:00:00|5241.57|5241.57|5257.1|5257.1|5257.68|5257.68|5196.94|5196.94|0
934840800000|1999-08-16 22:00:00|5256.85|5256.85|5259.91|5259.91|5301.49|5301.49|5223.4|5223.4|0
934927200000|1999-08-17 22:00:00|5272.58|5272.58|5230.47|5230.47|5293.26|5293.26|5217.55|5217.55|0
935013600000|1999-08-18 22:00:00|5213.21|5213.21|5186.85|5186.85|5235.08|5235.08|5165.81|5165.81|0
935100000000|1999-08-19 22:00:00|5200.24|5200.24|5254.14|5254.14|5260.96|5260.96|5200.24|5200.24|0
935359200000|1999-08-22 22:00:00|5267.29|5267.29|5301.98|5301.98|5314.27|5314.27|5267.29|5267.29|0
935445600000|1999-08-23 22:00:00|5328.73|5328.73|5324.02|5324.02|5342.23|5342.23|5268.24|5268.24|0
935532000000|1999-08-24 22:00:00|5321.41|5321.41|5400.32|5400.32|5414.52|5414.52|5300.79|5300.79|0
935618400000|1999-08-25 22:00:00|5433.94|5433.94|5389.34|5389.34|5455.84|5455.84|5354.6|5354.6|0
935704800000|1999-08-26 22:00:00|5368.19|5368.19|5420.36|5420.36|5428.95|5428.95|5329.62|5329.62|0
935964000000|1999-08-29 22:00:00|5414.42|5414.42|5392.53|5392.53|5425.39|5425.39|5363.59|5363.59|0
936050400000|1999-08-30 22:00:00|5346.83|5346.83|5270.77|5270.77|5346.83|5346.83|5267.17|5267.17|0
936136800000|1999-08-31 22:00:00|5286.58|5286.58|5317.12|5317.12|5328.54|5328.54|5273.9|5273.9|0
936223200000|1999-09-01 22:00:00|5337.62|5337.62|5189.92|5189.92|5340.65|5340.65|5184.01|5184.01|0
936309600000|1999-09-02 22:00:00|5202.54|5202.54|5336.22|5336.22|5340.01|5340.01|5199.68|5199.68|0
936568800000|1999-09-05 22:00:00|5343.7|5343.7|5400.55|5400.55|5416.2|5416.2|5329.79|5329.79|0
936655200000|1999-09-06 22:00:00|5397.48|5397.48|5391.36|5391.36|5430.56|5430.56|5364.34|5364.34|0
936741600000|1999-09-07 22:00:00|5387.43|5387.43|5400.7|5400.7|5401.09|5401.09|5332.84|5332.84|0
936828000000|1999-09-08 22:00:00|5397.45|5397.45|5436.86|5436.86|5448.91|5448.91|5370.36|5370.36|0
936914400000|1999-09-09 22:00:00|5438.64|5438.64|5483.95|5483.95|5522.41|5522.41|5427.13|5427.13|0
937173600000|1999-09-12 22:00:00|5489.6|5489.6|5446.91|5446.91|5530.76|5530.76|5440.92|5440.92|0
937260000000|1999-09-13 22:00:00|5457.27|5457.27|5401.47|5401.47|5493.2|5493.2|5394.51|5394.51|0
937346400000|1999-09-14 22:00:00|5385.42|5385.42|5387.18|5387.18|5449.36|5449.36|5342.91|5342.91|0
937432800000|1999-09-15 22:00:00|5356.43|5356.43|5304.42|5304.42|5361.62|5361.62|5297.74|5297.74|0
937519200000|1999-09-16 22:00:00|5331.52|5331.52|5303.94|5303.94|5365.27|5365.27|5290.32|5290.32|0
937778400000|1999-09-19 22:00:00|5327.84|5327.84|5351.98|5351.98|5372.87|5372.87|5320.04|5320.04|0
937864800000|1999-09-20 22:00:00|5378.91|5378.91|5282.76|5282.76|5384.52|5384.52|5247.7|5247.7|0
937951200000|1999-09-21 22:00:00|5236.53|5236.53|5238.76|5238.76|5286.24|5286.24|5211.7|5211.7|0
938037600000|1999-09-22 22:00:00|5256.43|5256.43|5299.57|5299.57|5332.99|5332.99|5228.85|5228.85|0
938124000000|1999-09-23 22:00:00|5220.96|5220.96|5186.53|5186.53|5220.96|5220.96|5163.21|5163.21|0
938383200000|1999-09-26 22:00:00|5207.66|5207.66|5239.64|5239.64|5247.63|5247.63|5201.47|5201.47|0
938469600000|1999-09-27 22:00:00|5254.51|5254.51|5119.1|5119.1|5261.85|5261.85|5116.88|5116.88|0
938556000000|1999-09-28 22:00:00|5157.17|5157.17|5135.62|5135.62|5172.46|5172.46|5069.87|5069.87|0
938642400000|1999-09-29 22:00:00|5127.11|5127.11|5149.83|5149.83|5149.83|5149.83|5083.67|5083.67|0
938728800000|1999-09-30 22:00:00|5166.57|5166.57|5124.55|5124.55|5185.72|5185.72|5078.59|5078.59|0
938988000000|1999-10-03 22:00:00|5134.97|5134.97|5218.86|5218.86|5251.57|5251.57|5115.09|5115.09|0
939074400000|1999-10-04 22:00:00|5245.83|5245.83|5301.85|5301.85|5304.7|5304.7|5224.49|5224.49|0
939160800000|1999-10-05 22:00:00|5275.56|5275.56|5353.32|5353.32|5353.32|5353.32|5243.43|5243.43|0
939247200000|1999-10-06 22:00:00|5395.32|5395.32|5419.31|5419.31|5419.4|5419.4|5353.47|5353.47|0
939333600000|1999-10-07 22:00:00|5409.44|5409.44|5419.26|5419.26|5439.53|5439.53|5364.35|5364.35|0
939592800000|1999-10-10 22:00:00|5453.08|5453.08|5414.5|5414.5|5453.77|5453.77|5396.05|5396.05|0
939679200000|1999-10-11 22:00:00|5409.24|5409.24|5358.46|5358.46|5432.12|5432.12|5329.85|5329.85|0
939765600000|1999-10-12 22:00:00|5315.57|5315.57|5295.43|5295.43|5315.57|5315.57|5264.8|5264.8|0
939852000000|1999-10-13 22:00:00|5270.53|5270.53|5220.29|5220.29|5319.33|5319.33|5218.52|5218.52|0
939938400000|1999-10-14 22:00:00|5211.66|5211.66|5184.23|5184.23|5230.42|5230.42|5101.89|5101.89|0
940197600000|1999-10-17 22:00:00|5160.8|5160.8|5156.28|5156.28|5177.64|5177.64|5093.84|5093.84|0
940284000000|1999-10-18 22:00:00|5172.37|5172.37|5296.91|5296.91|5296.91|5296.91|5150.17|5150.17|0
940370400000|1999-10-19 22:00:00|5291.07|5291.07|5291.23|5291.23|5326.67|5326.67|5239.35|5239.35|0
940456800000|1999-10-20 22:00:00|5290.19|5290.19|5246.49|5246.49|5295.17|5295.17|5211.11|5211.11|0
940543200000|1999-10-21 22:00:00|5272.62|5272.62|5357.75|5357.75|5362.01|5362.01|5268.81|5268.81|0
940802400000|1999-10-24 22:00:00|5356.7|5356.7|5320.4|5320.4|5388.95|5388.95|5300.79|5300.79|0
940888800000|1999-10-25 22:00:00|5306.71|5306.71|5388.76|5388.76|5394.84|5394.84|5302.28|5302.28|0
940975200000|1999-10-26 22:00:00|5356.71|5356.71|5363.86|5363.86|5386.1|5386.1|5324.35|5324.35|0
941061600000|1999-10-27 22:00:00|5360.58|5360.58|5478.89|5478.89|5492.97|5492.97|5342.31|5342.31|0
941148000000|1999-10-28 22:00:00|5503.19|5503.19|5525.4|5525.4|5557.91|5557.91|5492.84|5492.84|0
941410800000|1999-10-31 23:00:00|5518.74|5518.74|5524.92|5524.92|5549.78|5549.78|5496.77|5496.77|0
941497200000|1999-11-01 23:00:00|5524.42|5524.42|5546.95|5546.95|5551.82|5551.82|5474.12|5474.12|0
941583600000|1999-11-02 23:00:00|5532.06|5532.06|5560.87|5560.87|5592.09|5592.09|5501.86|5501.86|0
941670000000|1999-11-03 23:00:00|5568.92|5568.92|5635.62|5635.62|5650.82|5650.82|5561.28|5561.28|0
941756400000|1999-11-04 23:00:00|5639.88|5639.88|5658.1|5658.1|5680.67|5680.67|5597.57|5597.57|0
942015600000|1999-11-07 23:00:00|5628.74|5628.74|5647.94|5647.94|5681.02|5681.02|5613.95|5613.95|0
942102000000|1999-11-08 23:00:00|5654.33|5654.33|5694.73|5694.73|5755.25|5755.25|5654.33|5654.33|0
942188400000|1999-11-09 23:00:00|5685.5|5685.5|5742.42|5742.42|5742.42|5742.42|5661.68|5661.68|0
942274800000|1999-11-10 23:00:00|5714.48|5714.48|5802.36|5802.36|5803.84|5803.84|5714.48|5714.48|0
942361200000|1999-11-11 23:00:00|5789.5|5789.5|5791.05|5791.05|5824.3|5824.3|5750.65|5750.65|0
942620400000|1999-11-14 23:00:00|5792.45|5792.45|5859.29|5859.29|5861|5861|5792.45|5792.45|0
942706800000|1999-11-15 23:00:00|5849.56|5849.56|5909.52|5909.52|5914.2|5914.2|5809.37|5809.37|0
942793200000|1999-11-16 23:00:00|5912.4|5912.4|5870.17|5870.17|5950.8|5950.8|5850.66|5850.66|0
942879600000|1999-11-17 23:00:00|5870.67|5870.67|5950.05|5950.05|5956.41|5956.41|5856.33|5856.33|0
942966000000|1999-11-18 23:00:00|5955.76|5955.76|5955.97|5955.97|6032.67|6032.67|5927.78|5927.78|0
943225200000|1999-11-21 23:00:00|5951.7|5951.7|5819.89|5819.89|5998.46|5998.46|5812.21|5812.21|0
943311600000|1999-11-22 23:00:00|5822.95|5822.95|5814.74|5814.74|5869.68|5869.68|5794.14|5794.14|0
943398000000|1999-11-23 23:00:00|5815.09|5815.09|5818.73|5818.73|5852.45|5852.45|5765.36|5765.36|0
943484400000|1999-11-24 23:00:00|5812.81|5812.81|5961.45|5961.45|5967.61|5967.61|5810.21|5810.21|0
943570800000|1999-11-25 23:00:00|5964.97|5964.97|5958.07|5958.07|6023.01|6023.01|5943.37|5943.37|0
943830000000|1999-11-28 23:00:00|5953.78|5953.78|5888.88|5888.88|5978.64|5978.64|5881.52|5881.52|0
943916400000|1999-11-29 23:00:00|5875.49|5875.49|5896.04|5896.04|5896.73|5896.73|5808.95|5808.95|0
944002800000|1999-11-30 23:00:00|5891.27|5891.27|5933.84|5933.84|5960.59|5960.59|5836.73|5836.73|0
944089200000|1999-12-01 23:00:00|5933|5933|5937.2|5937.2|5995.01|5995.01|5912.17|5912.17|0
944175600000|1999-12-02 23:00:00|5942.09|5942.09|6119.17|6119.17|6127.12|6127.12|5942.09|5942.09|0
944434800000|1999-12-05 23:00:00|6126.72|6126.72|6142.19|6142.19|6188.68|6188.68|6095.88|6095.88|0
944521200000|1999-12-06 23:00:00|6141.69|6141.69|6158.77|6158.77|6188.49|6188.49|6121.73|6121.73|0
944607600000|1999-12-07 23:00:00|6135.27|6135.27|6115.59|6115.59|6140.85|6140.85|6051.57|6051.57|0
944694000000|1999-12-08 23:00:00|6100.73|6100.73|6118.06|6118.06|6178.17|6178.17|6084.95|6084.95|0
944780400000|1999-12-09 23:00:00|6121.68|6121.68|6097.9|6097.9|6158.18|6158.18|6067.08|6067.08|0
945039600000|1999-12-12 23:00:00|6106.21|6106.21|6127.2|6127.2|6159.21|6159.21|6078.01|6078.01|0
945126000000|1999-12-13 23:00:00|6129.31|6129.31|6187.99|6187.99|6247.24|6247.24|6103.36|6103.36|0
945212400000|1999-12-14 23:00:00|6191.76|6191.76|6232.75|6232.75|6232.75|6232.75|6148.21|6148.21|0
945298800000|1999-12-15 23:00:00|6228.93|6228.93|6341.29|6341.29|6364.09|6364.09|6220.53|6220.53|0
945385200000|1999-12-16 23:00:00|6342.92|6342.92|6353.9|6353.9|6443.05|6443.05|6342.92|6342.92|0
945644400000|1999-12-19 23:00:00|6358.48|6358.48|6378.66|6378.66|6393.2|6393.2|6296.9|6296.9|0
945730800000|1999-12-20 23:00:00|6372.79|6372.79|6418.68|6418.68|6423.88|6423.88|6322.09|6322.09|0
945817200000|1999-12-21 23:00:00|6431.51|6431.51|6492.53|6492.53|6531.75|6531.75|6431.51|6431.51|0
945903600000|1999-12-22 23:00:00|6503.67|6503.67|6782.39|6782.39|6798.19|6798.19|6503.67|6503.67|0
946249200000|1999-12-26 23:00:00|6784.37|6784.37|6837.41|6837.41|6992.92|6992.92|6784.37|6784.37|0
946335600000|1999-12-27 23:00:00|6839.03|6839.03|6861.54|6861.54|6885.2|6885.2|6762.11|6762.11|0
946422000000|1999-12-28 23:00:00|6845.37|6845.37|6859.58|6859.58|6888.51|6888.51|6812.72|6812.72|0
946508400000|1999-12-29 23:00:00|6858.4|6858.4|6958.14|6958.14|6972.66|6972.66|6858.4|6858.4|0
946854000000|2000-01-02 23:00:00|6961.72|6961.72|6750.76|6750.76|7159.33|7159.33|6720.87|6720.87|0
946940400000|2000-01-03 23:00:00|6747.24|6747.24|6586.95|6586.95|6755.36|6755.36|6510.46|6510.46|0
947026800000|2000-01-04 23:00:00|6585.85|6585.85|6502.07|6502.07|6585.85|6585.85|6388.91|6388.91|0
947113200000|2000-01-05 23:00:00|6501.45|6501.45|6474.92|6474.92|6539.31|6539.31|6402.63|6402.63|0
947199600000|2000-01-06 23:00:00|6489.94|6489.94|6780.96|6780.96|6791.53|6791.53|6470.14|6470.14|0
947458800000|2000-01-09 23:00:00|6785.47|6785.47|6925.52|6925.52|6975.26|6975.26|6785.47|6785.47|0
947545200000|2000-01-10 23:00:00|6926.04|6926.04|6891.25|6891.25|6943.83|6943.83|6821.26|6821.26|0
947631600000|2000-01-11 23:00:00|6878.92|6878.92|6912.81|6912.81|6913.5|6913.5|6783.22|6783.22|0
947718000000|2000-01-12 23:00:00|6913.13|6913.13|6955.98|6955.98|7106.45|7106.45|6898.69|6898.69|0
947804400000|2000-01-13 23:00:00|6960.29|6960.29|7173.22|7173.22|7207.45|7207.45|6960.29|6960.29|0
948063600000|2000-01-16 23:00:00|7177.48|7177.48|7258.9|7258.9|7297.04|7297.04|7112.97|7112.97|0
948150000000|2000-01-17 23:00:00|7262.21|7262.21|7072.12|7072.12|7306.48|7306.48|7053.86|7053.86|0
948236400000|2000-01-18 23:00:00|7065.31|7065.31|7091.04|7091.04|7110.19|7110.19|6987.12|6987.12|0
948322800000|2000-01-19 23:00:00|7095.98|7095.98|7112.66|7112.66|7230.75|7230.75|7076.81|7076.81|0
948409200000|2000-01-20 23:00:00|7103.7|7103.7|6992.75|6992.75|7103.7|7103.7|6939.94|6939.94|0
948668400000|2000-01-23 23:00:00|6987.59|6987.59|6931.99|6931.99|7092.5|7092.5|6921.97|6921.97|0
948754800000|2000-01-24 23:00:00|6928.08|6928.08|6809.64|6809.64|6928.08|6928.08|6809.64|6809.64|0
948841200000|2000-01-25 23:00:00|6838.05|6838.05|6969.37|6969.37|6980.93|6980.93|6838.05|6838.05|0
948927600000|2000-01-26 23:00:00|6983.42|6983.42|7126.13|7126.13|7169.87|7169.87|6944.65|6944.65|0
949014000000|2000-01-27 23:00:00|7128.01|7128.01|7066.6|7066.6|7214.58|7214.58|7040.49|7040.49|0
949273200000|2000-01-30 23:00:00|7054.24|7054.24|6835.6|6835.6|7054.24|7054.24|6816.54|6816.54|0
949359600000|2000-01-31 23:00:00|6841.12|6841.12|7050.46|7050.46|7052.22|7052.22|6841.12|6841.12|0
949446000000|2000-02-01 23:00:00|7063.57|7063.57|7171.95|7171.95|7172.05|7172.05|7038.71|7038.71|0
949532400000|2000-02-02 23:00:00|7175.87|7175.87|7354.26|7354.26|7354.56|7354.56|7134.42|7134.42|0
949618800000|2000-02-03 23:00:00|7355.69|7355.69|7444.61|7444.61|7491.79|7491.79|7338.15|7338.15|0
949878000000|2000-02-06 23:00:00|7450.79|7450.79|7296.32|7296.32|7450.79|7450.79|7270.4|7270.4|0
949964400000|2000-02-07 23:00:00|7295.61|7295.61|7549.88|7549.88|7570.55|7570.55|7263.19|7263.19|0
950050800000|2000-02-08 23:00:00|7566.68|7566.68|7629.11|7629.11|7676.56|7676.56|7526.08|7526.08|0
950137200000|2000-02-09 23:00:00|7617.07|7617.07|7709.27|7709.27|7709.27|7709.27|7496.42|7496.42|0
950223600000|2000-02-10 23:00:00|7724.36|7724.36|7611.55|7611.55|7812.09|7812.09|7586.26|7586.26|0
950482800000|2000-02-13 23:00:00|7569.01|7569.01|7644.8|7644.8|7660.39|7660.39|7542.3|7542.3|0
950569200000|2000-02-14 23:00:00|7636.41|7636.41|7396.13|7396.13|7699.97|7699.97|7396.13|7396.13|0
950655600000|2000-02-15 23:00:00|7401.26|7401.26|7490.32|7490.32|7596.9|7596.9|7342.65|7342.65|0
950742000000|2000-02-16 23:00:00|7478.32|7478.32|7580.53|7580.53|7637.46|7637.46|7394.02|7394.02|0
950828400000|2000-02-17 23:00:00|7584.39|7584.39|7573.78|7573.78|7658.88|7658.88|7543.5|7543.5|0
951087600000|2000-02-20 23:00:00|7568.34|7568.34|7590.53|7590.53|7590.53|7590.53|7447.71|7447.71|0
951174000000|2000-02-21 23:00:00|7580.38|7580.38|7607.94|7607.94|7725.5|7725.5|7540.36|7540.36|0
951260400000|2000-02-22 23:00:00|7619.83|7619.83|7698.97|7698.97|7772.28|7772.28|7619.83|7619.83|0
951346800000|2000-02-23 23:00:00|7696.92|7696.92|7640.53|7640.53|7813.2|7813.2|7587.08|7587.08|0
951433200000|2000-02-24 23:00:00|7668.7|7668.7|7738.68|7738.68|7776.84|7776.84|7640.69|7640.69|0
951692400000|2000-02-27 23:00:00|7732.9|7732.9|7587.13|7587.13|7747.37|7747.37|7492.23|7492.23|0
951778800000|2000-02-28 23:00:00|7590.9|7590.9|7644.55|7644.55|7700.36|7700.36|7590.9|7590.9|0
951865200000|2000-02-29 23:00:00|7645.3|7645.3|7727.93|7727.93|7769.01|7769.01|7618.6|7618.6|0
951951600000|2000-03-01 23:00:00|7720.9|7720.9|7945.77|7945.77|7950.66|7950.66|7639.93|7639.93|0
952038000000|2000-03-02 23:00:00|7952.28|7952.28|7960.03|7960.03|8022.48|8022.48|7874.57|7874.57|0
952297200000|2000-03-05 23:00:00|7960.09|7960.09|7975.78|7975.78|8030.59|8030.59|7925.2|7925.2|0
952383600000|2000-03-06 23:00:00|7971.23|7971.23|8064.97|8064.97|8136.16|8136.16|7922.32|7922.32|0
952470000000|2000-03-07 23:00:00|8069.98|8069.98|7987|7987|8097.68|8097.68|7949.38|7949.38|0
952556400000|2000-03-08 23:00:00|7984.21|7984.21|7949.15|7949.15|8084.92|8084.92|7877.19|7877.19|0
952642800000|2000-03-09 23:00:00|7952.51|7952.51|7975.95|7975.95|8076.31|8076.31|7952.51|7952.51|0
952902000000|2000-03-12 23:00:00|7977.06|7977.06|7693.85|7693.85|7991.07|7991.07|7630.31|7630.31|0
952988400000|2000-03-13 23:00:00|7695.79|7695.79|7650.05|7650.05|7757.03|7757.03|7630.1|7630.1|0
953074800000|2000-03-14 23:00:00|7633.2|7633.2|7414.46|7414.46|7633.2|7633.2|7411.76|7411.76|0
953161200000|2000-03-15 23:00:00|7416.64|7416.64|7583.96|7583.96|7648.28|7648.28|7416.64|7416.64|0
953247600000|2000-03-16 23:00:00|7594.99|7594.99|7710.92|7710.92|7834.54|7834.54|7574.52|7574.52|0
953506800000|2000-03-19 23:00:00|7716.24|7716.24|7872.38|7872.38|7887.97|7887.97|7716.24|7716.24|0
953593200000|2000-03-20 23:00:00|7865.48|7865.48|7807.93|7807.93|7865.48|7865.48|7735.74|7735.74|0
953679600000|2000-03-21 23:00:00|7827.56|7827.56|7798.62|7798.62|7949.72|7949.72|7787.09|7787.09|0
953766000000|2000-03-22 23:00:00|7803.69|7803.69|7694.78|7694.78|7873.03|7873.03|7677.08|7677.08|0
953852400000|2000-03-23 23:00:00|7706.5|7706.5|7932.42|7932.42|7932.42|7932.42|7706.5|7706.5|0
954108000000|2000-03-26 22:00:00|7932.71|7932.71|7892.49|7892.49|7939.92|7939.92|7832.06|7832.06|0
954194400000|2000-03-27 22:00:00|7891.15|7891.15|7931.93|7931.93|8031.21|8031.21|7880.12|7880.12|0
954280800000|2000-03-28 22:00:00|7930.82|7930.82|7864.76|7864.76|7963.7|7963.7|7859.44|7859.44|0
954367200000|2000-03-29 22:00:00|7834.56|7834.56|7644.89|7644.89|7849.53|7849.53|7610.51|7610.51|0
954453600000|2000-03-30 22:00:00|7649.88|7649.88|7599.39|7599.39|7704.28|7704.28|7522.7|7522.7|0
954712800000|2000-04-02 22:00:00|7599.78|7599.78|7429.22|7429.22|7641.53|7641.53|7404.37|7404.37|0
954799200000|2000-04-03 22:00:00|7431.42|7431.42|7522.8|7522.8|7566.92|7566.92|7430.18|7430.18|0
954885600000|2000-04-04 22:00:00|7502.09|7502.09|7330.77|7330.77|7538.72|7538.72|7205.86|7205.86|0
954972000000|2000-04-05 22:00:00|7345.01|7345.01|7446.21|7446.21|7480.13|7480.13|7325.72|7325.72|0
955058400000|2000-04-06 22:00:00|7470.39|7470.39|7522.2|7522.2|7533.36|7533.36|7399.81|7399.81|0
955317600000|2000-04-09 22:00:00|7534.91|7534.91|7516.95|7516.95|7614.81|7614.81|7507.93|7507.93|0
955404000000|2000-04-10 22:00:00|7513.12|7513.12|7442.66|7442.66|7513.12|7513.12|7366.49|7366.49|0
955490400000|2000-04-11 22:00:00|7438.26|7438.26|7443.07|7443.07|7517.75|7517.75|7414.38|7414.38|0
955576800000|2000-04-12 22:00:00|7421.06|7421.06|7449.06|7449.06|7450.39|7450.39|7302.82|7302.82|0
955663200000|2000-04-13 22:00:00|7440.05|7440.05|7214.83|7214.83|7440.05|7440.05|7168.9|7168.9|0
955922400000|2000-04-16 22:00:00|7201.66|7201.66|7187.14|7187.14|7201.66|7201.66|6890.96|6890.96|0
956008800000|2000-04-17 22:00:00|7186.18|7186.18|7196.49|7196.49|7305.03|7305.03|7094.92|7094.92|0
956095200000|2000-04-18 22:00:00|7204.33|7204.33|7216.71|7216.71|7305.94|7305.94|7146.52|7146.52|0
956181600000|2000-04-19 22:00:00|7216.22|7216.22|7157.95|7157.95|7242.8|7242.8|7157.95|7157.95|0
956613600000|2000-04-24 22:00:00|7164.15|7164.15|7280.51|7280.51|7317.06|7317.06|7096.38|7096.38|0
956700000000|2000-04-25 22:00:00|7293.1|7293.1|7388.55|7388.55|7444.28|7444.28|7293.1|7293.1|0
956786400000|2000-04-26 22:00:00|7386.61|7386.61|7221.74|7221.74|7413.82|7413.82|7156.83|7156.83|0
956872800000|2000-04-27 22:00:00|7223.27|7223.27|7414.68|7414.68|7436.45|7436.45|7223.27|7223.27|0
957218400000|2000-05-01 22:00:00|7407.53|7407.53|7555.92|7555.92|7561.67|7561.67|7405.7|7405.7|0
957304800000|2000-05-02 22:00:00|7547.91|7547.91|7376.93|7376.93|7571.72|7571.72|7362.75|7362.75|0
957391200000|2000-05-03 22:00:00|7388.68|7388.68|7386.71|7386.71|7419.74|7419.74|7321.43|7321.43|0
957477600000|2000-05-04 22:00:00|7391.62|7391.62|7530.82|7530.82|7530.82|7530.82|7333.48|7333.48|0
957736800000|2000-05-07 22:00:00|7532.97|7532.97|7408.09|7408.09|7532.97|7532.97|7383.22|7383.22|0
957823200000|2000-05-08 22:00:00|7407.89|7407.89|7280.54|7280.54|7407.95|7407.95|7225.18|7225.18|0
957909600000|2000-05-09 22:00:00|7273.56|7273.56|7120.86|7120.86|7313.27|7313.27|7102.59|7102.59|0
957996000000|2000-05-10 22:00:00|7111.28|7111.28|7259.48|7259.48|7277.56|7277.56|7013.7|7013.7|0
958082400000|2000-05-11 22:00:00|7269.87|7269.87|7269.28|7269.28|7331.03|7331.03|7206.09|7206.09|0
958341600000|2000-05-14 22:00:00|7266.08|7266.08|7195.15|7195.15|7278.03|7278.03|7188.25|7188.25|0
958428000000|2000-05-15 22:00:00|7203.58|7203.58|7371.06|7371.06|7398.48|7398.48|7203.58|7203.58|0
958514400000|2000-05-16 22:00:00|7370.18|7370.18|7211.51|7211.51|7378.57|7378.57|7197.83|7197.83|0
958600800000|2000-05-17 22:00:00|7214.5|7214.5|7181.58|7181.58|7258.61|7258.61|7158.54|7158.54|0
958687200000|2000-05-18 22:00:00|7182.46|7182.46|6989.03|6989.03|7182.46|7182.46|6958.92|6958.92|0
958946400000|2000-05-21 22:00:00|6983.46|6983.46|6912.96|6912.96|7040.57|7040.57|6818.7|6818.7|0
959032800000|2000-05-22 22:00:00|6918.93|6918.93|6927.69|6927.69|7017.24|7017.24|6883.39|6883.39|0
959119200000|2000-05-23 22:00:00|6920.14|6920.14|6834.88|6834.88|6920.14|6920.14|6794.08|6794.08|0
959205600000|2000-05-24 22:00:00|6846.37|6846.37|6978.87|6978.87|6998.31|6998.31|6846.37|6846.37|0
959292000000|2000-05-25 22:00:00|6969.01|6969.01|6938.33|6938.33|6972.21|6972.21|6833.11|6833.11|0
959551200000|2000-05-28 22:00:00|6956.14|6956.14|7016.66|7016.66|7029.8|7029.8|6956.14|6956.14|0
959637600000|2000-05-29 22:00:00|7024.6|7024.6|7119.26|7119.26|7150.5|7150.5|7024.6|7024.6|0
959724000000|2000-05-30 22:00:00|7127.26|7127.26|7109.67|7109.67|7213.98|7213.98|7101.14|7101.14|0
959810400000|2000-05-31 22:00:00|7117.57|7117.57|7272.76|7272.76|7277.52|7277.52|7117.57|7117.57|0
959896800000|2000-06-01 22:00:00|7286.19|7286.19|7438.95|7438.95|7460.51|7460.51|7246.17|7246.17|0
960156000000|2000-06-04 22:00:00|7456.22|7456.22|7408.02|7408.02|7486.4|7486.4|7354.84|7354.84|0
960242400000|2000-06-05 22:00:00|7404.78|7404.78|7359.8|7359.8|7464.76|7464.76|7298.23|7298.23|0
960328800000|2000-06-06 22:00:00|7363.66|7363.66|7292.98|7292.98|7363.66|7363.66|7241.58|7241.58|0
960415200000|2000-06-07 22:00:00|7293.74|7293.74|7243.13|7243.13|7390.5|7390.5|7211.97|7211.97|0
960501600000|2000-06-08 22:00:00|7246.46|7246.46|7254.53|7254.53|7354.32|7354.32|7229.33|7229.33|0
960760800000|2000-06-11 22:00:00|7251.29|7251.29|7235.64|7235.64|7315.05|7315.05|7224.72|7224.72|0
960847200000|2000-06-12 22:00:00|7222.77|7222.77|7268.91|7268.91|7307.34|7307.34|7173.64|7173.64|0
960933600000|2000-06-13 22:00:00|7292.77|7292.77|7350.94|7350.94|7374.6|7374.6|7251.23|7251.23|0
961020000000|2000-06-14 22:00:00|7347.75|7347.75|7328.62|7328.62|7388.24|7388.24|7324.6|7324.6|0
961106400000|2000-06-15 22:00:00|7344.44|7344.44|7131.4|7131.4|7368.57|7368.57|7131.4|7131.4|0
961365600000|2000-06-18 22:00:00|7134.17|7134.17|7198.8|7198.8|7225.34|7225.34|7134.17|7134.17|0
961452000000|2000-06-19 22:00:00|7207.59|7207.59|7227.27|7227.27|7270.2|7270.2|7201.88|7201.88|0
961538400000|2000-06-20 22:00:00|7227.05|7227.05|7100.09|7100.09|7240.01|7240.01|7090.5|7090.5|0
961624800000|2000-06-21 22:00:00|7112.15|7112.15|7053.67|7053.67|7172.86|7172.86|7028.34|7028.34|0
961711200000|2000-06-22 22:00:00|7056.82|7056.82|6980.41|6980.41|7081.58|7081.58|6976.97|6976.97|0
961970400000|2000-06-25 22:00:00|6986.89|6986.89|7027.19|7027.19|7085.27|7085.27|6975.07|6975.07|0
962056800000|2000-06-26 22:00:00|7029.55|7029.55|7048.96|7048.96|7064.44|7064.44|6966.45|6966.45|0
962143200000|2000-06-27 22:00:00|7050.84|7050.84|7056.05|7056.05|7072.64|7072.64|7010.67|7010.67|0
962229600000|2000-06-28 22:00:00|7055.42|7055.42|6874.54|6874.54|7058|7058|6851.84|6851.84|0
962316000000|2000-06-29 22:00:00|6882.94|6882.94|6898.21|6898.21|6935.18|6935.18|6866.85|6866.85|0
962575200000|2000-07-02 22:00:00|6912.97|6912.97|6958.96|6958.96|6962.02|6962.02|6842.61|6842.61|0
962661600000|2000-07-03 22:00:00|6958.4|6958.4|6944.36|6944.36|6976.08|6976.08|6881.14|6881.14|0
962748000000|2000-07-04 22:00:00|6946.73|6946.73|6961.73|6961.73|7090.11|7090.11|6946.73|6946.73|0
962834400000|2000-07-05 22:00:00|6947.21|6947.21|6951.09|6951.09|6978.93|6978.93|6905.24|6905.24|0
962920800000|2000-07-06 22:00:00|6957.01|6957.01|7052.22|7052.22|7052.22|7052.22|6919.94|6919.94|0
963180000000|2000-07-09 22:00:00|7052.68|7052.68|7070.82|7070.82|7126.04|7126.04|7031.33|7031.33|0
963266400000|2000-07-10 22:00:00|7068.09|7068.09|7003.98|7003.98|7069.49|7069.49|6955.58|6955.58|0
963352800000|2000-07-11 22:00:00|7015.84|7015.84|7065.97|7065.97|7100.36|7100.36|7011.68|7011.68|0
963439200000|2000-07-12 22:00:00|7073.81|7073.81|7195.99|7195.99|7196.16|7196.16|7008.96|7008.96|0
963525600000|2000-07-13 22:00:00|7193.23|7193.23|7318.38|7318.38|7342.22|7342.22|7173.42|7173.42|0
963784800000|2000-07-16 22:00:00|7320.1|7320.1|7430.7|7430.7|7430.7|7430.7|7320.1|7320.1|0
963871200000|2000-07-17 22:00:00|7417.02|7417.02|7406.91|7406.91|7449.78|7449.78|7355.31|7355.31|0
963957600000|2000-07-18 22:00:00|7406.24|7406.24|7366.57|7366.57|7406.24|7406.24|7321.27|7321.27|0
964044000000|2000-07-19 22:00:00|7364.64|7364.64|7480.14|7480.14|7491.8|7491.8|7303.91|7303.91|0
964130400000|2000-07-20 22:00:00|7481.19|7481.19|7373.26|7373.26|7503.32|7503.32|7373.15|7373.15|0
964389600000|2000-07-23 22:00:00|7377.98|7377.98|7328.31|7328.31|7428.17|7428.17|7308.45|7308.45|0
964476000000|2000-07-24 22:00:00|7323.24|7323.24|7329.04|7329.04|7358.64|7358.64|7294.06|7294.06|0
964562400000|2000-07-25 22:00:00|7330.14|7330.14|7302.12|7302.12|7368.34|7368.34|7250.22|7250.22|0
964648800000|2000-07-26 22:00:00|7291.14|7291.14|7183.44|7183.44|7333.02|7333.02|7170.81|7170.81|0
964735200000|2000-07-27 22:00:00|7188.63|7188.63|7128.3|7128.3|7222.11|7222.11|7076.37|7076.37|0
964994400000|2000-07-30 22:00:00|7135.39|7135.39|7190.37|7190.37|7251.88|7251.88|7112.94|7112.94|0
965080800000|2000-07-31 22:00:00|7194.03|7194.03|7145.53|7145.53|7244.55|7244.55|7094.93|7094.93|0
965167200000|2000-08-01 22:00:00|7151.5|7151.5|7112.45|7112.45|7197.32|7197.32|7068.96|7068.96|0
965253600000|2000-08-02 22:00:00|7113.08|7113.08|7037.91|7037.91|7113.08|7113.08|6954.6|6954.6|0
965340000000|2000-08-03 22:00:00|7040.25|7040.25|7016.59|7016.59|7112.97|7112.97|7007.21|7007.21|0
965599200000|2000-08-06 22:00:00|7020.65|7020.65|7113.22|7113.22|7135.28|7135.28|7020.65|7020.65|0
965685600000|2000-08-07 22:00:00|7110.47|7110.47|7123.81|7123.81|7194.22|7194.22|7079.74|7079.74|0
965772000000|2000-08-08 22:00:00|7129.7|7129.7|7226.71|7226.71|7268.64|7268.64|7129.7|7129.7|0
965858400000|2000-08-09 22:00:00|7228.7|7228.7|7280.97|7280.97|7318.94|7318.94|7213.38|7213.38|0
965944800000|2000-08-10 22:00:00|7289.26|7289.26|7322.98|7322.98|7327.22|7327.22|7225.03|7225.03|0
966204000000|2000-08-13 22:00:00|7323.87|7323.87|7331.67|7331.67|7369.01|7369.01|7297.03|7297.03|0
966290400000|2000-08-14 22:00:00|7336.73|7336.73|7307.43|7307.43|7380.19|7380.19|7276.04|7276.04|0
966376800000|2000-08-15 22:00:00|7314.57|7314.57|7315.27|7315.27|7363.64|7363.64|7291.01|7291.01|0
966463200000|2000-08-16 22:00:00|7320.69|7320.69|7278.43|7278.43|7336.23|7336.23|7214.68|7214.68|0
966549600000|2000-08-17 22:00:00|7286.32|7286.32|7232.42|7232.42|7320.61|7320.61|7216.62|7216.62|0
966808800000|2000-08-20 22:00:00|7233.74|7233.74|7199.34|7199.34|7258.87|7258.87|7147.15|7147.15|0
966895200000|2000-08-21 22:00:00|7208.39|7208.39|7249.2|7249.2|7282.21|7282.21|7208.39|7208.39|0
966981600000|2000-08-22 22:00:00|7257.34|7257.34|7232.78|7232.78|7263.55|7263.55|7157.85|7157.85|0
967068000000|2000-08-23 22:00:00|7233.78|7233.78|7230.26|7230.26|7279.2|7279.2|7213.2|7213.2|0
967154400000|2000-08-24 22:00:00|7232.37|7232.37|7307.17|7307.17|7333.09|7333.09|7232.37|7232.37|0
967413600000|2000-08-27 22:00:00|7320.93|7320.93|7339.22|7339.22|7395.81|7395.81|7310.29|7310.29|0
967500000000|2000-08-28 22:00:00|7342.04|7342.04|7294.4|7294.4|7355.58|7355.58|7277.17|7277.17|0
967586400000|2000-08-29 22:00:00|7292.46|7292.46|7185.56|7185.56|7292.46|7292.46|7176.24|7176.24|0
967672800000|2000-08-30 22:00:00|7191|7191|7216.45|7216.45|7251.31|7251.31|7168.52|7168.52|0
967759200000|2000-08-31 22:00:00|7221.41|7221.41|7344.67|7344.67|7397.12|7397.12|7221.41|7221.41|0
968018400000|2000-09-03 22:00:00|7355.74|7355.74|7445.56|7445.56|7453.36|7453.36|7355.74|7355.74|0
968104800000|2000-09-04 22:00:00|7448.08|7448.08|7395.07|7395.07|7456.71|7456.71|7369.36|7369.36|0
968191200000|2000-09-05 22:00:00|7397.05|7397.05|7333.02|7333.02|7434.02|7434.02|7315.15|7315.15|0
968277600000|2000-09-06 22:00:00|7327.66|7327.66|7373.34|7373.34|7383.6|7383.6|7283.79|7283.79|0
968364000000|2000-09-07 22:00:00|7373.9|7373.9|7267.77|7267.77|7393.88|7393.88|7248.94|7248.94|0
968623200000|2000-09-10 22:00:00|7267.68|7267.68|7214.45|7214.45|7273.3|7273.3|7196.64|7196.64|0
968709600000|2000-09-11 22:00:00|7213.18|7213.18|7135.75|7135.75|7213.18|7213.18|7129.03|7129.03|0
968796000000|2000-09-12 22:00:00|7134.56|7134.56|7006.26|7006.26|7169.53|7169.53|6994.18|6994.18|0
968882400000|2000-09-13 22:00:00|7010.7|7010.7|7048.5|7048.5|7101.5|7101.5|7006.64|7006.64|0
968968800000|2000-09-14 22:00:00|7048.88|7048.88|6999.54|6999.54|7077.58|7077.58|6976.41|6976.41|0
969228000000|2000-09-17 22:00:00|6959.93|6959.93|6891.69|6891.69|6977.25|6977.25|6873.4|6873.4|0
969314400000|2000-09-18 22:00:00|6865.87|6865.87|6937.74|6937.74|6937.82|6937.82|6839.3|6839.3|0
969400800000|2000-09-19 22:00:00|6953.25|6953.25|6765.23|6765.23|6973.31|6973.31|6726.46|6726.46|0
969487200000|2000-09-20 22:00:00|6774.26|6774.26|6682.92|6682.92|6817.09|6817.09|6581.93|6581.93|0
969573600000|2000-09-21 22:00:00|6677.83|6677.83|6740.25|6740.25|6740.25|6740.25|6468.46|6468.46|0
969832800000|2000-09-24 22:00:00|6739.28|6739.28|6788.69|6788.69|6827.07|6827.07|6739.28|6739.28|0
969919200000|2000-09-25 22:00:00|6779.81|6779.81|6765.04|6765.04|6827.89|6827.89|6726.24|6726.24|0
970005600000|2000-09-26 22:00:00|6761.93|6761.93|6814.06|6814.06|6857.48|6857.48|6716.84|6716.84|0
970092000000|2000-09-27 22:00:00|6809.59|6809.59|6832.76|6832.76|6846.99|6846.99|6727.32|6727.32|0
970178400000|2000-09-28 22:00:00|6835.13|6835.13|6798.12|6798.12|6884.63|6884.63|6771.66|6771.66|0
970437600000|2000-10-01 22:00:00|6800.07|6800.07|6862.26|6862.26|6906.83|6906.83|6766.1|6766.1|0
970610400000|2000-10-03 22:00:00|6857.48|6857.48|6823.43|6823.43|6896.54|6896.54|6760.71|6760.71|0
970696800000|2000-10-04 22:00:00|6819.12|6819.12|6892.49|6892.49|6917.17|6917.17|6819.12|6819.12|0
970783200000|2000-10-05 22:00:00|6895.71|6895.71|6776.39|6776.39|6921.08|6921.08|6712.48|6712.48|0
971042400000|2000-10-08 22:00:00|6776.04|6776.04|6680.78|6680.78|6776.04|6776.04|6624.55|6624.55|0
971128800000|2000-10-09 22:00:00|6683.69|6683.69|6673.15|6673.15|6726.45|6726.45|6655.51|6655.51|0
971215200000|2000-10-10 22:00:00|6668.94|6668.94|6561.63|6561.63|6668.94|6668.94|6467.29|6467.29|0
971301600000|2000-10-11 22:00:00|6569.86|6569.86|6465.26|6465.26|6649.25|6649.25|6383.17|6383.17|0
971388000000|2000-10-12 22:00:00|6452.11|6452.11|6661.3|6661.3|6661.3|6661.3|6385.55|6385.55|0
971647200000|2000-10-15 22:00:00|6668.12|6668.12|6627.25|6627.25|6725.33|6725.33|6578.78|6578.78|0
971733600000|2000-10-16 22:00:00|6622.01|6622.01|6531.71|6531.71|6668.56|6668.56|6521.75|6521.75|0
971820000000|2000-10-17 22:00:00|6523.75|6523.75|6483|6483|6523.75|6523.75|6297.49|6297.49|0
971906400000|2000-10-18 22:00:00|6489.85|6489.85|6619.43|6619.43|6620.78|6620.78|6488.69|6488.69|0
971992800000|2000-10-19 22:00:00|6616.76|6616.76|6618.43|6618.43|6663.18|6663.18|6533.15|6533.15|0
972252000000|2000-10-22 22:00:00|6614.18|6614.18|6620.87|6620.87|6651.1|6651.1|6542.87|6542.87|0
972338400000|2000-10-23 22:00:00|6617.73|6617.73|6802.81|6802.81|6835.16|6835.16|6603.49|6603.49|0
972424800000|2000-10-24 22:00:00|6794.48|6794.48|6748.22|6748.22|6810.3|6810.3|6701.31|6701.31|0
972511200000|2000-10-25 22:00:00|6749.01|6749.01|6767.9|6767.9|6858.1|6858.1|6718.55|6718.55|0
972597600000|2000-10-26 22:00:00|6768.87|6768.87|6924.68|6924.68|6930.36|6930.36|6768.87|6768.87|0
972860400000|2000-10-29 23:00:00|6921.33|6921.33|6926.57|6926.57|6955.92|6955.92|6880.18|6880.18|0
972946800000|2000-10-30 23:00:00|6928.69|6928.69|7077.44|7077.44|7087.92|7087.92|6928.69|6928.69|0
973033200000|2000-10-31 23:00:00|7093.84|7093.84|7059.07|7059.07|7114.2|7114.2|7015.52|7015.52|0
973119600000|2000-11-01 23:00:00|7067.7|7067.7|7088.64|7088.64|7135.89|7135.89|7048.88|7048.88|0
973206000000|2000-11-02 23:00:00|7092.02|7092.02|7128.27|7128.27|7152.45|7152.45|7072.37|7072.37|0
973465200000|2000-11-05 23:00:00|7139.94|7139.94|7136.3|7136.3|7185.66|7185.66|7111.5|7111.5|0
973551600000|2000-11-06 23:00:00|7140.25|7140.25|7076.28|7076.28|7140.25|7140.25|7028.79|7028.79|0
973638000000|2000-11-07 23:00:00|7075.82|7075.82|7008.64|7008.64|7130.21|7130.21|7004.93|7004.93|0
973724400000|2000-11-08 23:00:00|7005.2|7005.2|6959.5|6959.5|7019.57|7019.57|6930.29|6930.29|0
973810800000|2000-11-09 23:00:00|6962.94|6962.94|6851.69|6851.69|7013.07|7013.07|6831.4|6831.4|0
974070000000|2000-11-12 23:00:00|6839.98|6839.98|6742.1|6742.1|6839.98|6839.98|6690.61|6690.61|0
974156400000|2000-11-13 23:00:00|6740.64|6740.64|6966.65|6966.65|6966.65|6966.65|6740.64|6740.64|0
974242800000|2000-11-14 23:00:00|6976.16|6976.16|6961.09|6961.09|6976.63|6976.63|6882|6882|0
974329200000|2000-11-15 23:00:00|6950.94|6950.94|6842.11|6842.11|6950.94|6950.94|6805.15|6805.15|0
974415600000|2000-11-16 23:00:00|6824|6824|6752.29|6752.29|6839.92|6839.92|6724.07|6724.07|0
974674800000|2000-11-19 23:00:00|6755.23|6755.23|6609.48|6609.48|6794.41|6794.41|6598.42|6598.42|0
974761200000|2000-11-20 23:00:00|6594.88|6594.88|6678.07|6678.07|6679.87|6679.87|6571.56|6571.56|0
974847600000|2000-11-21 23:00:00|6669.75|6669.75|6510.54|6510.54|6669.75|6669.75|6474.5|6474.5|0
974934000000|2000-11-22 23:00:00|6508.53|6508.53|6601|6601|6617.79|6617.79|6476.63|6476.63|0
975020400000|2000-11-23 23:00:00|6607.98|6607.98|6664.18|6664.18|6710.45|6710.45|6572.34|6572.34|0
975279600000|2000-11-26 23:00:00|6665.25|6665.25|6696.91|6696.91|6804.22|6804.22|6665.25|6665.25|0
975366000000|2000-11-27 23:00:00|6696.71|6696.71|6625.56|6625.56|6717.74|6717.74|6603.61|6603.61|0
975452400000|2000-11-28 23:00:00|6609.76|6609.76|6598.32|6598.32|6655.36|6655.36|6534.82|6534.82|0
975538800000|2000-11-29 23:00:00|6598.07|6598.07|6372.33|6372.33|6598.07|6598.07|6361.43|6361.43|0
975625200000|2000-11-30 23:00:00|6379.26|6379.26|6512.91|6512.91|6542.72|6542.72|6379.26|6379.26|0
975884400000|2000-12-03 23:00:00|6507.64|6507.64|6408.1|6408.1|6507.64|6507.64|6343.45|6343.45|0
975970800000|2000-12-04 23:00:00|6412.15|6412.15|6637.09|6637.09|6637.09|6637.09|6412.15|6412.15|0
976057200000|2000-12-05 23:00:00|6641.51|6641.51|6622.25|6622.25|6721.9|6721.9|6606.43|6606.43|0
976143600000|2000-12-06 23:00:00|6621.61|6621.61|6566.08|6566.08|6650.08|6650.08|6495.26|6495.26|0
976230000000|2000-12-07 23:00:00|6567.99|6567.99|6691.25|6691.25|6745.91|6745.91|6567.99|6567.99|0
976489200000|2000-12-10 23:00:00|6702.25|6702.25|6782.52|6782.52|6806.45|6806.45|6702.25|6702.25|0
976575600000|2000-12-11 23:00:00|6781.62|6781.62|6733.59|6733.59|6813.3|6813.3|6733.59|6733.59|0
976662000000|2000-12-12 23:00:00|6741.59|6741.59|6620.21|6620.21|6797.86|6797.86|6585.18|6585.18|0
976748400000|2000-12-13 23:00:00|6617.46|6617.46|6469.95|6469.95|6617.46|6617.46|6449.58|6449.58|0
976834800000|2000-12-14 23:00:00|6455.21|6455.21|6331.3|6331.3|6455.21|6455.21|6331.3|6331.3|0
977094000000|2000-12-17 23:00:00|6337.81|6337.81|6390.25|6390.25|6467.33|6467.33|6337.81|6337.81|0
977180400000|2000-12-18 23:00:00|6392.44|6392.44|6479.28|6479.28|6505.75|6505.75|6309.14|6309.14|0
977266800000|2000-12-19 23:00:00|6467.06|6467.06|6248.76|6248.76|6467.06|6467.06|6226.64|6226.64|0
977353200000|2000-12-20 23:00:00|6240.12|6240.12|6200.71|6200.71|6291.02|6291.02|6110.26|6110.26|0
977439600000|2000-12-21 23:00:00|6210.81|6210.81|6251.4|6251.4|6281.73|6281.73|6201.44|6201.44|0
977871600000|2000-12-26 23:00:00|6252.11|6252.11|6328.16|6328.16|6357.76|6357.76|6252.11|6252.11|0
977958000000|2000-12-27 23:00:00|6337.06|6337.06|6371.64|6371.64|6393.27|6393.27|6323|6323|0
978044400000|2000-12-28 23:00:00|6376.1|6376.1|6433.61|6433.61|6469.74|6469.74|6364.1|6364.1|0
978390000000|2001-01-01 23:00:00|6431.14|6431.14|6289.82|6289.82|6439.23|6439.23|6289.82|6289.82|0
978476400000|2001-01-02 23:00:00|6284.87|6284.87|6434.96|6434.96|6467.82|6467.82|6172.44|6172.44|0
978562800000|2001-01-03 23:00:00|6443.87|6443.87|6376.54|6376.54|6556.94|6556.94|6356.92|6356.92|0
978649200000|2001-01-04 23:00:00|6383.33|6383.33|6382.31|6382.31|6485.34|6485.34|6344.16|6344.16|0
978908400000|2001-01-07 23:00:00|6368.83|6368.83|6392.17|6392.17|6426.64|6426.64|6337.95|6337.95|0
978994800000|2001-01-08 23:00:00|6408.06|6408.06|6404.52|6404.52|6462.5|6462.5|6354.97|6354.97|0
979081200000|2001-01-09 23:00:00|6402.19|6402.19|6320.07|6320.07|6413.56|6413.56|6293.49|6293.49|0
979167600000|2001-01-10 23:00:00|6320.94|6320.94|6465.21|6465.21|6477.66|6477.66|6320.94|6320.94|0
979254000000|2001-01-11 23:00:00|6480.82|6480.82|6490.03|6490.03|6552.52|6552.52|6467.12|6467.12|0
979513200000|2001-01-14 23:00:00|6506.7|6506.7|6522.87|6522.87|6553.75|6553.75|6481.17|6481.17|0
979599600000|2001-01-15 23:00:00|6521.28|6521.28|6502.89|6502.89|6539.64|6539.64|6452.62|6452.62|0
979686000000|2001-01-16 23:00:00|6540.04|6540.04|6653.38|6653.38|6668.67|6668.67|6540.04|6540.04|0
979772400000|2001-01-17 23:00:00|6642.7|6642.7|6635.76|6635.76|6661.12|6661.12|6587.51|6587.51|0
979858800000|2001-01-18 23:00:00|6644.42|6644.42|6651.53|6651.53|6737.18|6737.18|6632.81|6632.81|0
980118000000|2001-01-21 23:00:00|6652.46|6652.46|6675|6675|6688.83|6688.83|6594.19|6594.19|0
980204400000|2001-01-22 23:00:00|6678.22|6678.22|6722.41|6722.41|6722.41|6722.41|6601.88|6601.88|0
980290800000|2001-01-23 23:00:00|6723.21|6723.21|6706.67|6706.67|6759.01|6759.01|6690.72|6690.72|0
980377200000|2001-01-24 23:00:00|6700.97|6700.97|6727.49|6727.49|6775.26|6775.26|6677.81|6677.81|0
980463600000|2001-01-25 23:00:00|6713.4|6713.4|6695.2|6695.2|6713.4|6713.4|6650.34|6650.34|0
980722800000|2001-01-28 23:00:00|6699.1|6699.1|6750.96|6750.96|6750.96|6750.96|6659.98|6659.98|0
980809200000|2001-01-29 23:00:00|6746.12|6746.12|6739.3|6739.3|6792.81|6792.81|6706.16|6706.16|0
980895600000|2001-01-30 23:00:00|6745.9|6745.9|6795.14|6795.14|6795.14|6795.14|6720.57|6720.57|0
980982000000|2001-01-31 23:00:00|6788.57|6788.57|6704.68|6704.68|6788.57|6788.57|6704.68|6704.68|0
981068400000|2001-02-01 23:00:00|6709.9|6709.9|6638.2|6638.2|6750.99|6750.99|6624.19|6624.19|0
981327600000|2001-02-04 23:00:00|6633.78|6633.78|6628.07|6628.07|6635.8|6635.8|6592.21|6592.21|0
981414000000|2001-02-05 23:00:00|6632.49|6632.49|6693.03|6693.03|6693.45|6693.45|6620.03|6620.03|0
981500400000|2001-02-06 23:00:00|6691.36|6691.36|6578.96|6578.96|6691.36|6691.36|6578.96|6578.96|0
981586800000|2001-02-07 23:00:00|6585.4|6585.4|6636.81|6636.81|6662.77|6662.77|6580.24|6580.24|0
981673200000|2001-02-08 23:00:00|6637.13|6637.13|6497.07|6497.07|6637.13|6637.13|6497.07|6497.07|0
981932400000|2001-02-11 23:00:00|6498.93|6498.93|6564.91|6564.91|6572.37|6572.37|6498.93|6498.93|0
982018800000|2001-02-12 23:00:00|6567.85|6567.85|6557.93|6557.93|6603.17|6603.17|6545.02|6545.02|0
982105200000|2001-02-13 23:00:00|6556.09|6556.09|6479.87|6479.87|6556.09|6556.09|6444.16|6444.16|0
982191600000|2001-02-14 23:00:00|6480.34|6480.34|6591.67|6591.67|6591.67|6591.67|6480.34|6480.34|0
982278000000|2001-02-15 23:00:00|6587.46|6587.46|6439.26|6439.26|6587.46|6587.46|6439.26|6439.26|0
982537200000|2001-02-18 23:00:00|6441.26|6441.26|6472.21|6472.21|6493.61|6493.61|6441.26|6441.26|0
982623600000|2001-02-19 23:00:00|6471.03|6471.03|6451.57|6451.57|6530.13|6530.13|6425.65|6425.65|0
982710000000|2001-02-20 23:00:00|6453.76|6453.76|6347.99|6347.99|6453.76|6453.76|6312.14|6312.14|0
982796400000|2001-02-21 23:00:00|6347.43|6347.43|6277.99|6277.99|6363.55|6363.55|6216.52|6216.52|0
982882800000|2001-02-22 23:00:00|6279.28|6279.28|6075.34|6075.34|6312.1|6312.1|6071.35|6071.35|0
983142000000|2001-02-25 23:00:00|6079.97|6079.97|6189.07|6189.07|6209.13|6209.13|6079.97|6079.97|0
983228400000|2001-02-26 23:00:00|6191.87|6191.87|6220.48|6220.48|6254.82|6254.82|6162.51|6162.51|0
983314800000|2001-02-27 23:00:00|6221.7|6221.7|6208.24|6208.24|6284.81|6284.81|6170|6170|0
983401200000|2001-02-28 23:00:00|6212.66|6212.66|6123.38|6123.38|6212.66|6212.66|6094.76|6094.76|0
983487600000|2001-03-01 23:00:00|6123.59|6123.59|6159.02|6159.02|6183.91|6183.91|6052.01|6052.01|0
983746800000|2001-03-04 23:00:00|6172.35|6172.35|6216.38|6216.38|6218.79|6218.79|6134.02|6134.02|0
983833200000|2001-03-05 23:00:00|6218.12|6218.12|6284.06|6284.06|6310.18|6310.18|6218.12|6218.12|0
983919600000|2001-03-06 23:00:00|6274.21|6274.21|6305.64|6305.64|6342.54|6342.54|6249.7|6249.7|0
984006000000|2001-03-07 23:00:00|6308.73|6308.73|6267.06|6267.06|6339.92|6339.92|6245.72|6245.72|0
984092400000|2001-03-08 23:00:00|6264.22|6264.22|6204.42|6204.42|6264.22|6264.22|6193.33|6193.33|0
984351600000|2001-03-11 23:00:00|6202.37|6202.37|6046.56|6046.56|6202.37|6202.37|6043.34|6043.34|0
984438000000|2001-03-12 23:00:00|6038.85|6038.85|5962.93|5962.93|6038.85|6038.85|5935.07|5935.07|0
984524400000|2001-03-13 23:00:00|5969.51|5969.51|5794.12|5794.12|6025.93|6025.93|5663.54|5663.54|0
984610800000|2001-03-14 23:00:00|5819.69|5819.69|5889.95|5889.95|5889.95|5889.95|5767.06|5767.06|0
984697200000|2001-03-15 23:00:00|5881.62|5881.62|5734.49|5734.49|5907.07|5907.07|5728.88|5728.88|0
984956400000|2001-03-18 23:00:00|5732.85|5732.85|5657.29|5657.29|5805.71|5805.71|5650.3|5650.3|0
985042800000|2001-03-19 23:00:00|5663.66|5663.66|5782.16|5782.16|5788.99|5788.99|5663.66|5663.66|0
985129200000|2001-03-20 23:00:00|5780.6|5780.6|5622.09|5622.09|5780.6|5780.6|5600.89|5600.89|0
985215600000|2001-03-21 23:00:00|5599.02|5599.02|5388.02|5388.02|5621.06|5621.06|5351.48|5351.48|0
985302000000|2001-03-22 23:00:00|5396.63|5396.63|5544.67|5544.67|5574.99|5574.99|5396.63|5396.63|0
985557600000|2001-03-25 22:00:00|5557.82|5557.82|5726.97|5726.97|5756.59|5756.59|5557.82|5557.82|0
985644000000|2001-03-26 22:00:00|5724.15|5724.15|5938.21|5938.21|5938.21|5938.21|5689.18|5689.18|0
985730400000|2001-03-27 22:00:00|5938.21|5938.21|5817.52|5817.52|5938.21|5938.21|5775.44|5775.44|0
985816800000|2001-03-28 22:00:00|5812.65|5812.65|5879.3|5879.3|5879.3|5879.3|5713.56|5713.56|0
985903200000|2001-03-29 22:00:00|5870.1|5870.1|5829.95|5829.95|5944.25|5944.25|5805.27|5805.27|0
986162400000|2001-04-01 22:00:00|5843.37|5843.37|5760.76|5760.76|5912.26|5912.26|5702.93|5702.93|0
986248800000|2001-04-02 22:00:00|5747.05|5747.05|5553.46|5553.46|5747.05|5747.05|5511.76|5511.76|0
986335200000|2001-04-03 22:00:00|5537.94|5537.94|5597.66|5597.66|5632.13|5632.13|5383.99|5383.99|0
986421600000|2001-04-04 22:00:00|5615.08|5615.08|5773.34|5773.34|5781.71|5781.71|5615.08|5615.08|0
986508000000|2001-04-05 22:00:00|5790.93|5790.93|5698.88|5698.88|5839.11|5839.11|5651.83|5651.83|0
986767200000|2001-04-08 22:00:00|5695.77|5695.77|5781.01|5781.01|5809.88|5809.88|5657.87|5657.87|0
986853600000|2001-04-09 22:00:00|5787.24|5787.24|5913.84|5913.84|5917.78|5917.78|5787.24|5787.24|0
986940000000|2001-04-10 22:00:00|5925.3|5925.3|5951.16|5951.16|6019.26|6019.26|5879.23|5879.23|0
987026400000|2001-04-11 22:00:00|5953.39|5953.39|6002.3|6002.3|6013.38|6013.38|5910.46|5910.46|0
987458400000|2001-04-16 22:00:00|6004.32|6004.32|5935.58|5935.58|6004.32|6004.32|5827.62|5827.62|0
987544800000|2001-04-17 22:00:00|5941.24|5941.24|6164.88|6164.88|6188.77|6188.77|5941.24|5941.24|0
987631200000|2001-04-18 22:00:00|6178.01|6178.01|6181.91|6181.91|6224.3|6224.3|6107.43|6107.43|0
987717600000|2001-04-19 22:00:00|6176.18|6176.18|6127.97|6127.97|6198.17|6198.17|6100.87|6100.87|0
987976800000|2001-04-22 22:00:00|6118.24|6118.24|6051.48|6051.48|6119.35|6119.35|6032.74|6032.74|0
988063200000|2001-04-23 22:00:00|6059.37|6059.37|6124.57|6124.57|6164.02|6164.02|6042.69|6042.69|0
988149600000|2001-04-24 22:00:00|6124.21|6124.21|6115.19|6115.19|6140.84|6140.84|6060.66|6060.66|0
988236000000|2001-04-25 22:00:00|6120.15|6120.15|6123.66|6123.66|6164.63|6164.63|6058.46|6058.46|0
988322400000|2001-04-26 22:00:00|6116.83|6116.83|6175.24|6175.24|6186.68|6186.68|6075.05|6075.05|0
988581600000|2001-04-29 22:00:00|6176.73|6176.73|6264.51|6264.51|6271.2|6271.2|6176.73|6176.73|0
988754400000|2001-05-01 22:00:00|6272.03|6272.03|6213.84|6213.84|6296.62|6296.62|6185.14|6185.14|0
988840800000|2001-05-02 22:00:00|6211.65|6211.65|6089.17|6089.17|6236.46|6236.46|6061.59|6061.59|0
988927200000|2001-05-03 22:00:00|6096.62|6096.62|6138.28|6138.28|6138.28|6138.28|6001.51|6001.51|0
989186400000|2001-05-06 22:00:00|6137.92|6137.92|6122.62|6122.62|6193.45|6193.45|6097.98|6097.98|0
989272800000|2001-05-07 22:00:00|6111.6|6111.6|6108.72|6108.72|6172.77|6172.77|6071.67|6071.67|0
989359200000|2001-05-08 22:00:00|6107.33|6107.33|6063.94|6063.94|6107.33|6107.33|6025.86|6025.86|0
989445600000|2001-05-09 22:00:00|6047.17|6047.17|6165.18|6165.18|6222.24|6222.24|6047.17|6047.17|0
989532000000|2001-05-10 22:00:00|6161.53|6161.53|6141.02|6141.02|6192.38|6192.38|6122.89|6122.89|0
989791200000|2001-05-13 22:00:00|6122.45|6122.45|6064.68|6064.68|6122.45|6122.45|6040.27|6040.27|0
989877600000|2001-05-14 22:00:00|6072.87|6072.87|6070.38|6070.38|6095.71|6095.71|6027.45|6027.45|0
989964000000|2001-05-15 22:00:00|6060.75|6060.75|6148.44|6148.44|6157.74|6157.74|5960.46|5960.46|0
990050400000|2001-05-16 22:00:00|6167.11|6167.11|6173.81|6173.81|6226.58|6226.58|6139.67|6139.67|0
990136800000|2001-05-17 22:00:00|6168.64|6168.64|6186.87|6186.87|6213.12|6213.12|6124.94|6124.94|0
990396000000|2001-05-20 22:00:00|6193.13|6193.13|6249.87|6249.87|6260.13|6260.13|6139.24|6139.24|0
990482400000|2001-05-21 22:00:00|6250.32|6250.32|6270.59|6270.59|6337.47|6337.47|6245.65|6245.65|0
990568800000|2001-05-22 22:00:00|6259.98|6259.98|6215.25|6215.25|6288.95|6288.95|6209.27|6209.27|0
990655200000|2001-05-23 22:00:00|6209.98|6209.98|6278.9|6278.9|6306.35|6306.35|6193.16|6193.16|0
990741600000|2001-05-24 22:00:00|6281.14|6281.14|6223.57|6223.57|6303.72|6303.72|6204.54|6204.54|0
991000800000|2001-05-27 22:00:00|6225.66|6225.66|6216.83|6216.83|6255.19|6255.19|6189.39|6189.39|0
991087200000|2001-05-28 22:00:00|6219.05|6219.05|6120.33|6120.33|6235.3|6235.3|6112.81|6112.81|0
991173600000|2001-05-29 22:00:00|6120.46|6120.46|6041.22|6041.22|6120.46|6120.46|6041.2|6041.2|0
991260000000|2001-05-30 22:00:00|6035.61|6035.61|6123.26|6123.26|6148.3|6148.3|5994.66|5994.66|0
991346400000|2001-05-31 22:00:00|6122.96|6122.96|6125.17|6125.17|6174.11|6174.11|6054.17|6054.17|0
991605600000|2001-06-03 22:00:00|6134.1|6134.1|6177.74|6177.74|6185.77|6185.77|6134.1|6134.1|0
991692000000|2001-06-04 22:00:00|6183.21|6183.21|6242.13|6242.13|6256.99|6256.99|6154.49|6154.49|0
991778400000|2001-06-05 22:00:00|6242.88|6242.88|6192.44|6192.44|6278.04|6278.04|6177.17|6177.17|0
991864800000|2001-06-06 22:00:00|6184.78|6184.78|6184.25|6184.25|6219.09|6219.09|6156.17|6156.17|0
991951200000|2001-06-07 22:00:00|6197.83|6197.83|6187.21|6187.21|6266.12|6266.12|6169.09|6169.09|0
992210400000|2001-06-10 22:00:00|6189.06|6189.06|6162.74|6162.74|6225.84|6225.84|6138.05|6138.05|0
992296800000|2001-06-11 22:00:00|6174.13|6174.13|6059.15|6059.15|6181.55|6181.55|6026.06|6026.06|0
992383200000|2001-06-12 22:00:00|6071.15|6071.15|6111.94|6111.94|6142.98|6142.98|6071.15|6071.15|0
992469600000|2001-06-13 22:00:00|6109.66|6109.66|6031.27|6031.27|6109.66|6109.66|6017|6017|0
992556000000|2001-06-14 22:00:00|6019.67|6019.67|5915.18|5915.18|6022.75|6022.75|5889.41|5889.41|0
992815200000|2001-06-17 22:00:00|5921.61|5921.61|5869.04|5869.04|5948.84|5948.84|5853.07|5853.07|0
992901600000|2001-06-18 22:00:00|5875.31|5875.31|5922.53|5922.53|5980.14|5980.14|5875.31|5875.31|0
992988000000|2001-06-19 22:00:00|5907.65|5907.65|5876.04|5876.04|5907.65|5907.65|5812.7|5812.7|0
993074400000|2001-06-20 22:00:00|5881.7|5881.7|5926.38|5926.38|5928.43|5928.43|5833.92|5833.92|0
993160800000|2001-06-21 22:00:00|5922.49|5922.49|5941.77|5941.77|5952.83|5952.83|5876.33|5876.33|0
993420000000|2001-06-24 22:00:00|5928.5|5928.5|5902.32|5902.32|5948.27|5948.27|5866.39|5866.39|0
993506400000|2001-06-25 22:00:00|5898.25|5898.25|5847.79|5847.79|5898.25|5898.25|5766.73|5766.73|0
993592800000|2001-06-26 22:00:00|5848.13|5848.13|5833.1|5833.1|5851.65|5851.65|5814.86|5814.86|0
993679200000|2001-06-27 22:00:00|5835.53|5835.53|5971.77|5971.77|5971.77|5971.77|5758.69|5758.69|0
993765600000|2001-06-28 22:00:00|5976.02|5976.02|6058.38|6058.38|6058.5|6058.5|5955.62|5955.62|0
994024800000|2001-07-01 22:00:00|6053.81|6053.81|6109.5|6109.5|6131.97|6131.97|6005.8|6005.8|0
994111200000|2001-07-02 22:00:00|6103.9|6103.9|6056.84|6056.84|6108.07|6108.07|6038.22|6038.22|0
994197600000|2001-07-03 22:00:00|6060.49|6060.49|6015.72|6015.72|6080.7|6080.7|5998.83|5998.83|0
994284000000|2001-07-04 22:00:00|5993.83|5993.83|5999.19|5999.19|6040.97|6040.97|5947.94|5947.94|0
994370400000|2001-07-05 22:00:00|5992.99|5992.99|5862.1|5862.1|5992.99|5992.99|5846.63|5846.63|0
994629600000|2001-07-08 22:00:00|5861.92|5861.92|5869.86|5869.86|5894.78|5894.78|5778.25|5778.25|0
994716000000|2001-07-09 22:00:00|5869.56|5869.56|5816.32|5816.32|5923.52|5923.52|5805.74|5805.74|0
994802400000|2001-07-10 22:00:00|5799.77|5799.77|5801.8|5801.8|5805.63|5805.63|5731.85|5731.85|0
994888800000|2001-07-11 22:00:00|5814.5|5814.5|5889.88|5889.88|5928.52|5928.52|5814.5|5814.5|0
994975200000|2001-07-12 22:00:00|5889.3|5889.3|5928.01|5928.01|5932.64|5932.64|5847.15|5847.15|0
995234400000|2001-07-15 22:00:00|5927.45|5927.45|5853.76|5853.76|5928.89|5928.89|5842.14|5842.14|0
995320800000|2001-07-16 22:00:00|5846.39|5846.39|5846.66|5846.66|5846.66|5846.66|5787.33|5787.33|0
995407200000|2001-07-17 22:00:00|5838.21|5838.21|5728.37|5728.37|5838.21|5838.21|5710.71|5710.71|0
995493600000|2001-07-18 22:00:00|5727.48|5727.48|5829.69|5829.69|5829.69|5829.69|5707.09|5707.09|0
995580000000|2001-07-19 22:00:00|5820.29|5820.29|5764.06|5764.06|5820.29|5820.29|5684.56|5684.56|0
995839200000|2001-07-22 22:00:00|5751.13|5751.13|5791.73|5791.73|5844.07|5844.07|5700.9|5700.9|0
995925600000|2001-07-23 22:00:00|5780.75|5780.75|5663.26|5663.26|5780.75|5780.75|5659.26|5659.26|0
996012000000|2001-07-24 22:00:00|5672.97|5672.97|5582.76|5582.76|5723.94|5723.94|5551.14|5551.14|0
996098400000|2001-07-25 22:00:00|5594.49|5594.49|5675.76|5675.76|5675.76|5675.76|5572.21|5572.21|0
996184800000|2001-07-26 22:00:00|5681.3|5681.3|5754.86|5754.86|5772.57|5772.57|5681.3|5681.3|0
996444000000|2001-07-29 22:00:00|5749.25|5749.25|5792.19|5792.19|5830.62|5830.62|5712.48|5712.48|0
996530400000|2001-07-30 22:00:00|5802.49|5802.49|5861.19|5861.19|5861.19|5861.19|5754.2|5754.2|0
996616800000|2001-07-31 22:00:00|5859.68|5859.68|5835.23|5835.23|5859.68|5859.68|5812.59|5812.59|0
996703200000|2001-08-01 22:00:00|5845.63|5845.63|5777.28|5777.28|5930.45|5930.45|5764.29|5764.29|0
996789600000|2001-08-02 22:00:00|5777.45|5777.45|5735.88|5735.88|5808.53|5808.53|5735.88|5735.88|0
997048800000|2001-08-05 22:00:00|5734.24|5734.24|5746.04|5746.04|5802.68|5802.68|5708.47|5708.47|0
997135200000|2001-08-06 22:00:00|5747.36|5747.36|5752.51|5752.51|5783.08|5783.08|5688.57|5688.57|0
997221600000|2001-08-07 22:00:00|5748.68|5748.68|5614.51|5614.51|5748.68|5748.68|5609.4|5609.4|0
997308000000|2001-08-08 22:00:00|5595.54|5595.54|5512.28|5512.28|5595.54|5595.54|5467.72|5467.72|0
997394400000|2001-08-09 22:00:00|5523.06|5523.06|5433.49|5433.49|5569.93|5569.93|5387.34|5387.34|0
997653600000|2001-08-12 22:00:00|5441.1|5441.1|5453.77|5453.77|5499.75|5499.75|5401.49|5401.49|0
997740000000|2001-08-13 22:00:00|5465.75|5465.75|5520.71|5520.71|5569.05|5569.05|5465.75|5465.75|0
997826400000|2001-08-14 22:00:00|5521.46|5521.46|5455.44|5455.44|5530.78|5530.78|5428.51|5428.51|0
997912800000|2001-08-15 22:00:00|5454.37|5454.37|5361.92|5361.92|5454.37|5454.37|5334.04|5334.04|0
997999200000|2001-08-16 22:00:00|5370.34|5370.34|5222.12|5222.12|5416.15|5416.15|5174.3|5174.3|0
998258400000|2001-08-19 22:00:00|5219.75|5219.75|5207.83|5207.83|5266.15|5266.15|5124.69|5124.69|0
998344800000|2001-08-20 22:00:00|5215.2|5215.2|5216.11|5216.11|5252.02|5252.02|5169.52|5169.52|0
998431200000|2001-08-21 22:00:00|5204.31|5204.31|5220.21|5220.21|5322.99|5322.99|5141.65|5141.65|0
998517600000|2001-08-22 22:00:00|5232.94|5232.94|5254.04|5254.04|5280.32|5280.32|5187.14|5187.14|0
998604000000|2001-08-23 22:00:00|5268.8|5268.8|5387.5|5387.5|5423.54|5423.54|5268.8|5268.8|0
998863200000|2001-08-26 22:00:00|5397.64|5397.64|5406.47|5406.47|5455.12|5455.12|5382.12|5382.12|0
998949600000|2001-08-27 22:00:00|5406.26|5406.26|5308.78|5308.78|5454.99|5454.99|5286.5|5286.5|0
999036000000|2001-08-28 22:00:00|5290.68|5290.68|5305|5305|5347.28|5347.28|5239.99|5239.99|0
999122400000|2001-08-29 22:00:00|5296.3|5296.3|5162.4|5162.4|5334.54|5334.54|5157.66|5157.66|0
999208800000|2001-08-30 22:00:00|5160.02|5160.02|5188.17|5188.17|5228.45|5228.45|5132.27|5132.27|0
999468000000|2001-09-02 22:00:00|5195.67|5195.67|5094.1|5094.1|5205.26|5205.26|5062.95|5062.95|0
999554400000|2001-09-03 22:00:00|5102.28|5102.28|5208.1|5208.1|5220.1|5220.1|5034.72|5034.72|0
999640800000|2001-09-04 22:00:00|5188.3|5188.3|5048.08|5048.08|5188.3|5188.3|5028.3|5028.3|0
999727200000|2001-09-05 22:00:00|5058.76|5058.76|4875.37|4875.37|5109.93|5109.93|4849.03|4849.03|0
999813600000|2001-09-06 22:00:00|4871.41|4871.41|4730.67|4730.67|4910.93|4910.93|4713.12|4713.12|0
1000072800000|2001-09-09 22:00:00|4725.16|4725.16|4670.13|4670.13|4758.1|4758.1|4528.07|4528.07|0
1000159200000|2001-09-10 22:00:00|4680.8|4680.8|4273.53|4273.53|4788.38|4788.38|4130.52|4130.52|0
1000245600000|2001-09-11 22:00:00|4259.53|4259.53|4335.2|4335.2|4403.51|4403.51|4159.65|4159.65|0
1000332000000|2001-09-12 22:00:00|4342.59|4342.59|4392.4|4392.4|4397.01|4397.01|4277.5|4277.5|0
1000418400000|2001-09-13 22:00:00|4385.88|4385.88|4115.98|4115.98|4441.17|4441.17|4115.98|4115.98|0
1000677600000|2001-09-16 22:00:00|4120.56|4120.56|4234.55|4234.55|4301.47|4301.47|3983.56|3983.56|0
1000764000000|2001-09-17 22:00:00|4237.7|4237.7|4194.85|4194.85|4238.17|4238.17|4122.11|4122.11|0
1000850400000|2001-09-18 22:00:00|4195.98|4195.98|4041.8|4041.8|4285.34|4285.34|4014.83|4014.83|0
1000936800000|2001-09-19 22:00:00|4044.98|4044.98|3809.67|3809.67|4110.44|4110.44|3778.18|3778.18|0
1001023200000|2001-09-20 22:00:00|3805|3805|3787.23|3787.23|3826.05|3826.05|3539.18|3539.18|0
1001282400000|2001-09-23 22:00:00|3792.86|3792.86|4038.69|4038.69|4056.04|4056.04|3792.86|3792.86|0
1001368800000|2001-09-24 22:00:00|4035.31|4035.31|4009.12|4009.12|4135.5|4135.5|3948.64|3948.64|0
1001455200000|2001-09-25 22:00:00|4014.4|4014.4|4095.32|4095.32|4186.04|4186.04|4014.4|4014.4|0
1001541600000|2001-09-26 22:00:00|4095.35|4095.35|4184.5|4184.5|4184.5|4184.5|4048.2|4048.2|0
1001628000000|2001-09-27 22:00:00|4197.35|4197.35|4308.15|4308.15|4317.63|4317.63|4197.35|4197.35|0
1001887200000|2001-09-30 22:00:00|4315.06|4315.06|4239.97|4239.97|4316.39|4316.39|4183.66|4183.66|0
1001973600000|2001-10-01 22:00:00|4239.69|4239.69|4304.2|4304.2|4304.2|4304.2|4157.6|4157.6|0
1002060000000|2001-10-02 22:00:00|4304.01|4304.01|4436.66|4436.66|4441.55|4441.55|4181.09|4181.09|0
1002146400000|2001-10-03 22:00:00|4440.3|4440.3|4548.13|4548.13|4549.89|4549.89|4414.55|4414.55|0
1002232800000|2001-10-04 22:00:00|4537.52|4537.52|4487.69|4487.69|4592.14|4592.14|4441.32|4441.32|0
1002492000000|2001-10-07 22:00:00|4469.11|4469.11|4495.15|4495.15|4505.28|4505.28|4330.54|4330.54|0
1002578400000|2001-10-08 22:00:00|4488.47|4488.47|4472.42|4472.42|4545.68|4545.68|4436.54|4436.54|0
1002664800000|2001-10-09 22:00:00|4471.63|4471.63|4613.19|4613.19|4622.85|4622.85|4421.96|4421.96|0
1002751200000|2001-10-10 22:00:00|4627.72|4627.72|4718.46|4718.46|4742.18|4742.18|4616.68|4616.68|0
1002837600000|2001-10-11 22:00:00|4720.61|4720.61|4625.13|4625.13|4724.73|4724.73|4581.36|4581.36|0
1003096800000|2001-10-14 22:00:00|4619.59|4619.59|4548.48|4548.48|4623.95|4623.95|4496.59|4496.59|0
1003183200000|2001-10-15 22:00:00|4542.28|4542.28|4626.48|4626.48|4636.93|4636.93|4510.75|4510.75|0
1003269600000|2001-10-16 22:00:00|4634.1|4634.1|4644.82|4644.82|4779.64|4779.64|4609.94|4609.94|0
1003356000000|2001-10-17 22:00:00|4628.09|4628.09|4574.37|4574.37|4628.09|4628.09|4493.84|4493.84|0
1003442400000|2001-10-18 22:00:00|4580.68|4580.68|4513.53|4513.53|4590.93|4590.93|4445.64|4445.64|0
1003701600000|2001-10-21 22:00:00|4518.36|4518.36|4619.32|4619.32|4633.24|4633.24|4480.16|4480.16|0
1003788000000|2001-10-22 22:00:00|4629.49|4629.49|4704.22|4704.22|4735.94|4735.94|4629.49|4629.49|0
1003874400000|2001-10-23 22:00:00|4689.04|4689.04|4811.82|4811.82|4841.14|4841.14|4652.25|4652.25|0
1003960800000|2001-10-24 22:00:00|4805.03|4805.03|4715.6|4715.6|4874.31|4874.31|4651.35|4651.35|0
1004047200000|2001-10-25 22:00:00|4719.03|4719.03|4820.26|4820.26|4820.26|4820.26|4719.03|4719.03|0
1004310000000|2001-10-28 23:00:00|4812.6|4812.6|4660.35|4660.35|4812.6|4812.6|4659.75|4659.75|0
1004396400000|2001-10-29 23:00:00|4658.52|4658.52|4543.98|4543.98|4658.52|4658.52|4476.61|4476.61|0
1004482800000|2001-10-30 23:00:00|4526.85|4526.85|4559.13|4559.13|4626.02|4626.02|4457.72|4457.72|0
1004569200000|2001-10-31 23:00:00|4556.71|4556.71|4636.13|4636.13|4637.18|4637.18|4481.55|4481.55|0
1004655600000|2001-11-01 23:00:00|4641.36|4641.36|4583.31|4583.31|4658.47|4658.47|4568.64|4568.64|0
1004914800000|2001-11-04 23:00:00|4588.69|4588.69|4755.11|4755.11|4755.11|4755.11|4588.69|4588.69|0
1005001200000|2001-11-05 23:00:00|4767.61|4767.61|4707.65|4707.65|4819.9|4819.9|4707.65|4707.65|0
1005087600000|2001-11-06 23:00:00|4715.15|4715.15|4860.66|4860.66|4862.85|4862.85|4676.25|4676.25|0
1005174000000|2001-11-07 23:00:00|4851.38|4851.38|4993.57|4993.57|5005.95|5005.95|4833.59|4833.59|0
1005260400000|2001-11-08 23:00:00|4990.81|4990.81|4910.07|4910.07|4990.81|4990.81|4886.31|4886.31|0
1005519600000|2001-11-11 23:00:00|4907.61|4907.61|4820.37|4820.37|4910.12|4910.12|4648.68|4648.68|0
1005606000000|2001-11-12 23:00:00|4825.55|4825.55|4946.97|4946.97|4970.03|4970.03|4821.82|4821.82|0
1005692400000|2001-11-13 23:00:00|4950.74|4950.74|4953.53|4953.53|5047.19|5047.19|4939.83|4939.83|0
1005778800000|2001-11-14 23:00:00|4960.59|4960.59|5006.33|5006.33|5073.25|5073.25|4960.59|4960.59|0
1005865200000|2001-11-15 23:00:00|5015.56|5015.56|5062.64|5062.64|5114.4|5114.4|4989.21|4989.21|0
1006124400000|2001-11-18 23:00:00|5071.63|5071.63|5185.1|5185.1|5193.66|5193.66|5071.63|5071.63|0
1006210800000|2001-11-19 23:00:00|5187.19|5187.19|5096.18|5096.18|5212.03|5212.03|5016.92|5016.92|0
1006297200000|2001-11-20 23:00:00|5091.49|5091.49|5087.03|5087.03|5151.99|5151.99|5040.61|5040.61|0
1006383600000|2001-11-21 23:00:00|5089.9|5089.9|5124.54|5124.54|5143.62|5143.62|5083.75|5083.75|0
1006470000000|2001-11-22 23:00:00|5131.68|5131.68|5150.97|5150.97|5160.19|5160.19|5031.39|5031.39|0
1006729200000|2001-11-25 23:00:00|5159.81|5159.81|5114.12|5114.12|5217.47|5217.47|5106.06|5106.06|0
1006815600000|2001-11-26 23:00:00|5117.52|5117.52|5059.57|5059.57|5147.83|5147.83|4969.18|4969.18|0
1006902000000|2001-11-27 23:00:00|5031.15|5031.15|4915.95|4915.95|5031.15|5031.15|4915.15|4915.15|0
1006988400000|2001-11-28 23:00:00|4897.96|4897.96|4936.08|4936.08|4975.42|4975.42|4874.23|4874.23|0
1007074800000|2001-11-29 23:00:00|4954.2|4954.2|4989.91|4989.91|5042.43|5042.43|4954.2|4954.2|0
1007334000000|2001-12-02 23:00:00|4986.58|4986.58|4988.44|4988.44|4996.43|4996.43|4872.25|4872.25|0
1007420400000|2001-12-03 23:00:00|4989.03|4989.03|5013.99|5013.99|5040.2|5040.2|4978.06|4978.06|0
1007506800000|2001-12-04 23:00:00|5020.07|5020.07|5262.75|5262.75|5282.01|5282.01|5020.07|5020.07|0
1007593200000|2001-12-05 23:00:00|5258.47|5258.47|5271.29|5271.29|5341.86|5341.86|5241.24|5241.24|0
1007679600000|2001-12-06 23:00:00|5277.18|5277.18|5199.03|5199.03|5297.9|5297.9|5199.03|5199.03|0
1007938800000|2001-12-09 23:00:00|5200.54|5200.54|5124.68|5124.68|5212.95|5212.95|5113.41|5113.41|0
1008025200000|2001-12-10 23:00:00|5121.68|5121.68|5146.45|5146.45|5169.15|5169.15|5075.43|5075.43|0
1008111600000|2001-12-11 23:00:00|5149.38|5149.38|5062.56|5062.56|5193.96|5193.96|5028.16|5028.16|0
1008198000000|2001-12-12 23:00:00|5053.87|5053.87|4966.05|4966.05|5096.82|5096.82|4947.82|4947.82|0
1008284400000|2001-12-13 23:00:00|4957.1|4957.1|4909.42|4909.42|4983.86|4983.86|4901.04|4901.04|0
1008543600000|2001-12-16 23:00:00|4913.93|4913.93|5067.99|5067.99|5098.25|5098.25|4905.28|4905.28|0
1008630000000|2001-12-17 23:00:00|5061.84|5061.84|5039.64|5039.64|5115.79|5115.79|5037.87|5037.87|0
1008716400000|2001-12-18 23:00:00|5036.03|5036.03|4984.69|4984.69|5061.25|5061.25|4948.28|4948.28|0
1008802800000|2001-12-19 23:00:00|4990.92|4990.92|4934.14|4934.14|5026.82|5026.82|4924.63|4924.63|0
1008889200000|2001-12-20 23:00:00|4930.04|4930.04|5019.01|5019.01|5024.81|5024.81|4877.57|4877.57|0
1009407600000|2001-12-26 23:00:00|5032.87|5032.87|5117.13|5117.13|5117.13|5117.13|5032.87|5032.87|0
1009494000000|2001-12-27 23:00:00|5110.22|5110.22|5160.1|5160.1|5175.57|5175.57|5110.22|5110.22|0
1009926000000|2002-01-01 23:00:00|5155.26|5155.26|5167.88|5167.88|5195.56|5195.56|5107.36|5107.36|0
1010012400000|2002-01-02 23:00:00|5175.18|5175.18|5270.29|5270.29|5288.23|5288.23|5175.18|5175.18|0
1010098800000|2002-01-03 23:00:00|5291.6|5291.6|5318.73|5318.73|5352.16|5352.16|5262.92|5262.92|0
1010358000000|2002-01-06 23:00:00|5327.4|5327.4|5232.22|5232.22|5347.12|5347.12|5220.99|5220.99|0
1010444400000|2002-01-07 23:00:00|5211.23|5211.23|5236.37|5236.37|5260.62|5260.62|5185.07|5185.07|0
1010530800000|2002-01-08 23:00:00|5228.18|5228.18|5288.21|5288.21|5303.81|5303.81|5180.32|5180.32|0
1010617200000|2002-01-09 23:00:00|5265.81|5265.81|5228.11|5228.11|5265.81|5265.81|5172.04|5172.04|0
1010703600000|2002-01-10 23:00:00|5228.09|5228.09|5209.97|5209.97|5270.44|5270.44|5188.43|5188.43|0
1010962800000|2002-01-13 23:00:00|5206.23|5206.23|5065.84|5065.84|5206.23|5206.23|5055.62|5055.62|0
1011049200000|2002-01-14 23:00:00|5059.84|5059.84|5062.04|5062.04|5107.56|5107.56|5029.48|5029.48|0
1011135600000|2002-01-15 23:00:00|5050.35|5050.35|4984.2|4984.2|5052.81|5052.81|4974.58|4974.58|0
1011222000000|2002-01-16 23:00:00|4985.37|4985.37|5133.4|5133.4|5135.99|5135.99|4985.37|4985.37|0
1011308400000|2002-01-17 23:00:00|5118.27|5118.27|5122.23|5122.23|5133.62|5133.62|5065.03|5065.03|0
1011567600000|2002-01-20 23:00:00|5122.4|5122.4|5069.74|5069.74|5122.4|5122.4|5021.21|5021.21|0
1011654000000|2002-01-21 23:00:00|5069.84|5069.84|5045.72|5045.72|5136.42|5136.42|5028.89|5028.89|0
1011740400000|2002-01-22 23:00:00|5048.81|5048.81|5163.03|5163.03|5169.53|5169.53|5006.26|5006.26|0
1011826800000|2002-01-23 23:00:00|5169.03|5169.03|5170.44|5170.44|5219.85|5219.85|5146.6|5146.6|0
1011913200000|2002-01-24 23:00:00|5168.52|5168.52|5156.63|5156.63|5169.8|5169.8|5081.72|5081.72|0
1012172400000|2002-01-27 23:00:00|5156.52|5156.52|5159.02|5159.02|5203.77|5203.77|5129.24|5129.24|0
1012258800000|2002-01-28 23:00:00|5165.06|5165.06|5084.52|5084.52|5205.63|5205.63|5073.07|5073.07|0
1012345200000|2002-01-29 23:00:00|5065.62|5065.62|5052.2|5052.2|5066.42|5066.42|4980.7|4980.7|0
1012431600000|2002-01-30 23:00:00|5068.89|5068.89|5107.61|5107.61|5119.51|5119.51|5054.42|5054.42|0
1012518000000|2002-01-31 23:00:00|5109.48|5109.48|5097.06|5097.06|5165.97|5165.97|5082.43|5082.43|0
1012777200000|2002-02-03 23:00:00|5088.83|5088.83|4984.48|4984.48|5093.49|5093.49|4984.48|4984.48|0
1012863600000|2002-02-04 23:00:00|4981.47|4981.47|4936.75|4936.75|4981.47|4981.47|4869.81|4869.81|0
1012950000000|2002-02-05 23:00:00|4937.19|4937.19|4804.41|4804.41|4946.08|4946.08|4778.36|4778.36|0
1013036400000|2002-02-06 23:00:00|4798.03|4798.03|4862.62|4862.62|4873.59|4873.59|4730.7|4730.7|0
1013122800000|2002-02-07 23:00:00|4850.39|4850.39|4835.95|4835.95|4896.55|4896.55|4806.78|4806.78|0
1013382000000|2002-02-10 23:00:00|4845.24|4845.24|4940|4940|4945.37|4945.37|4845.24|4845.24|0
1013468400000|2002-02-11 23:00:00|4945.75|4945.75|4884.78|4884.78|4975.57|4975.57|4858.81|4858.81|0
1013554800000|2002-02-12 23:00:00|4891.01|4891.01|4935.35|4935.35|4945.87|4945.87|4834.15|4834.15|0
1013641200000|2002-02-13 23:00:00|4945.23|4945.23|4973.77|4973.77|4992.6|4992.6|4916.55|4916.55|0
1013727600000|2002-02-14 23:00:00|4967.51|4967.51|4862.6|4862.6|4969.86|4969.86|4856.17|4856.17|0
1013986800000|2002-02-17 23:00:00|4865.83|4865.83|4871.76|4871.76|4894.49|4894.49|4840.88|4840.88|0
1014073200000|2002-02-18 23:00:00|4855.7|4855.7|4764.05|4764.05|4855.7|4855.7|4757.73|4757.73|0
1014159600000|2002-02-19 23:00:00|4765.9|4765.9|4780.24|4780.24|4803.3|4803.3|4706.01|4706.01|0
1014246000000|2002-02-20 23:00:00|4797.93|4797.93|4850.73|4850.73|4868.13|4868.13|4788.4|4788.4|0
1014332400000|2002-02-21 23:00:00|4846.67|4846.67|4745.58|4745.58|4846.67|4846.67|4730.15|4730.15|0
1014591600000|2002-02-24 23:00:00|4758.83|4758.83|4863.54|4863.54|4867.09|4867.09|4731.41|4731.41|0
1014678000000|2002-02-25 23:00:00|4863.34|4863.34|4897.75|4897.75|4937.02|4937.02|4860.27|4860.27|0
1014764400000|2002-02-26 23:00:00|4913|4913|4960.22|4960.22|5003.68|5003.68|4913|4913|0
1014850800000|2002-02-27 23:00:00|4945.14|4945.14|5039.08|5039.08|5072.43|5072.43|4926.62|4926.62|0
1014937200000|2002-02-28 23:00:00|5025.96|5025.96|5097.41|5097.41|5116.14|5116.14|5003.06|5003.06|0
1015196400000|2002-03-03 23:00:00|5107.87|5107.87|5245.84|5245.84|5265.35|5265.35|5107.87|5107.87|0
1015282800000|2002-03-04 23:00:00|5245.71|5245.71|5228.67|5228.67|5284.39|5284.39|5208.86|5208.86|0
1015369200000|2002-03-05 23:00:00|5223.85|5223.85|5285.26|5285.26|5296.95|5296.95|5197.32|5197.32|0
1015455600000|2002-03-06 23:00:00|5293.48|5293.48|5289.43|5289.43|5370.45|5370.45|5267.79|5267.79|0
1015542000000|2002-03-07 23:00:00|5293.18|5293.18|5359.55|5359.55|5376.23|5376.23|5288.87|5288.87|0
1015801200000|2002-03-10 23:00:00|5360.04|5360.04|5340.67|5340.67|5401.06|5401.06|5298.48|5298.48|0
1015887600000|2002-03-11 23:00:00|5338.74|5338.74|5275.81|5275.81|5338.74|5338.74|5245.18|5245.18|0
1015974000000|2002-03-12 23:00:00|5276.78|5276.78|5245.99|5245.99|5335.27|5335.27|5238.8|5238.8|0
1016060400000|2002-03-13 23:00:00|5245.8|5245.8|5276.87|5276.87|5293.48|5293.48|5233.66|5233.66|0
1016146800000|2002-03-14 23:00:00|5270.86|5270.86|5401.11|5401.11|5403.28|5403.28|5253.16|5253.16|0
1016406000000|2002-03-17 23:00:00|5399.15|5399.15|5426.04|5426.04|5465.29|5465.29|5392.13|5392.13|0
1016492400000|2002-03-18 23:00:00|5430.71|5430.71|5462.55|5462.55|5467.31|5467.31|5413.06|5413.06|0
1016578800000|2002-03-19 23:00:00|5453.95|5453.95|5364.7|5364.7|5453.95|5453.95|5355.32|5355.32|0
1016665200000|2002-03-20 23:00:00|5357.23|5357.23|5348.68|5348.68|5387.87|5387.87|5312.03|5312.03|0
1016751600000|2002-03-21 23:00:00|5348.33|5348.33|5366.13|5366.13|5401.82|5401.82|5331|5331|0
1017010800000|2002-03-24 23:00:00|5361.2|5361.2|5317.38|5317.38|5400.43|5400.43|5306.44|5306.44|0
1017097200000|2002-03-25 23:00:00|5314.02|5314.02|5390.59|5390.59|5398.8|5398.8|5289.93|5289.93|0
1017183600000|2002-03-26 23:00:00|5384.68|5384.68|5348|5348|5388.68|5388.68|5332.84|5332.84|0
1017270000000|2002-03-27 23:00:00|5350.26|5350.26|5397.29|5397.29|5424.52|5424.52|5350.26|5350.26|0
1017698400000|2002-04-01 22:00:00|5379.64|5379.64|5311.08|5311.08|5379.64|5379.64|5289.8|5289.8|0
1017784800000|2002-04-02 22:00:00|5293.37|5293.37|5281.84|5281.84|5322.55|5322.55|5266.06|5266.06|0
1017871200000|2002-04-03 22:00:00|5284.2|5284.2|5254.95|5254.95|5290.12|5290.12|5211.74|5211.74|0
1017957600000|2002-04-04 22:00:00|5250.48|5250.48|5260.53|5260.53|5293.28|5293.28|5235.1|5235.1|0
1018216800000|2002-04-07 22:00:00|5261.37|5261.37|5180.33|5180.33|5261.37|5261.37|5128.02|5128.02|0
1018303200000|2002-04-08 22:00:00|5194.09|5194.09|5170.25|5170.25|5228.22|5228.22|5166.24|5166.24|0
1018389600000|2002-04-09 22:00:00|5169.99|5169.99|5265.36|5265.36|5274.28|5274.28|5139.01|5139.01|0
1018476000000|2002-04-10 22:00:00|5270.35|5270.35|5162.96|5162.96|5290.87|5290.87|5162.07|5162.07|0
1018562400000|2002-04-11 22:00:00|5165.31|5165.31|5189.65|5189.65|5211.82|5211.82|5148.85|5148.85|0
1018821600000|2002-04-14 22:00:00|5194.94|5194.94|5244.2|5244.2|5244.2|5244.2|5167.19|5167.19|0
1018908000000|2002-04-15 22:00:00|5250.19|5250.19|5343.88|5343.88|5343.88|5343.88|5246.98|5246.98|0
1018994400000|2002-04-16 22:00:00|5357.91|5357.91|5318.55|5318.55|5378.27|5378.27|5311.23|5311.23|0
1019080800000|2002-04-17 22:00:00|5316.53|5316.53|5262.88|5262.88|5372.46|5372.46|5194.18|5194.18|0
1019167200000|2002-04-18 22:00:00|5263.48|5263.48|5284.55|5284.55|5288.84|5288.84|5222.22|5222.22|0
1019426400000|2002-04-21 22:00:00|5285.42|5285.42|5205.48|5205.48|5285.42|5285.42|5173.68|5173.68|0
1019512800000|2002-04-22 22:00:00|5211.73|5211.73|5192.1|5192.1|5246.18|5246.18|5147.87|5147.87|0
1019599200000|2002-04-23 22:00:00|5187.13|5187.13|5160.14|5160.14|5220.58|5220.58|5144.19|5144.19|0
1019685600000|2002-04-24 22:00:00|5158.66|5158.66|5054.41|5054.41|5166.98|5166.98|5012.86|5012.86|0
1019772000000|2002-04-25 22:00:00|5064.79|5064.79|5000.38|5000.38|5097.85|5097.85|4984.62|4984.62|0
1020031200000|2002-04-28 22:00:00|4994.2|4994.2|5008.04|5008.04|5008.04|5008.04|4945.42|4945.42|0
1020117600000|2002-04-29 22:00:00|5007.24|5007.24|5041.2|5041.2|5041.2|5041.2|4929.35|4929.35|0
1020290400000|2002-05-01 22:00:00|5043.01|5043.01|4964.56|4964.56|5066.97|5066.97|4952.16|4952.16|0
1020376800000|2002-05-02 22:00:00|4958.78|4958.78|4882.77|4882.77|5021.74|5021.74|4872.19|4872.19|0
1020636000000|2002-05-05 22:00:00|4884.03|4884.03|4880.67|4880.67|4926.78|4926.78|4876.58|4876.58|0
1020722400000|2002-05-06 22:00:00|4875.35|4875.35|4872.41|4872.41|4892.43|4892.43|4773.49|4773.49|0
1020808800000|2002-05-07 22:00:00|4878.74|4878.74|5028.59|5028.59|5028.59|5028.59|4878.74|4878.74|0
1020895200000|2002-05-08 22:00:00|5023.98|5023.98|4966.48|4966.48|5026.09|5026.09|4952.41|4952.41|0
1020981600000|2002-05-09 22:00:00|4961.03|4961.03|4871.7|4871.7|4964.14|4964.14|4849.09|4849.09|0
1021240800000|2002-05-12 22:00:00|4861.15|4861.15|4975.48|4975.48|4988.4|4988.4|4832.86|4832.86|0
1021327200000|2002-05-13 22:00:00|4981.88|4981.88|5049.08|5049.08|5068.42|5068.42|4956.01|4956.01|0
1021413600000|2002-05-14 22:00:00|5062.1|5062.1|5072.39|5072.39|5085.21|5085.21|5001.42|5001.42|0
1021500000000|2002-05-15 22:00:00|5066.83|5066.83|5047.45|5047.45|5101.12|5101.12|5032.08|5032.08|0
1021586400000|2002-05-16 22:00:00|5057.96|5057.96|5036.41|5036.41|5126.33|5126.33|5021.91|5021.91|0
1021845600000|2002-05-19 22:00:00|5046.17|5046.17|4998.99|4998.99|5059.42|5059.42|4984.54|4984.54|0
1021932000000|2002-05-20 22:00:00|4993.43|4993.43|4984.61|4984.61|5057.82|5057.82|4948.05|4948.05|0
1022018400000|2002-05-21 22:00:00|4971.31|4971.31|4919.5|4919.5|4996.57|4996.57|4889.33|4889.33|0
1022104800000|2002-05-22 22:00:00|4925.05|4925.05|4879.5|4879.5|4952.14|4952.14|4859.54|4859.54|0
1022191200000|2002-05-23 22:00:00|4890.46|4890.46|4899.13|4899.13|4937.48|4937.48|4880.55|4880.55|0
1022450400000|2002-05-26 22:00:00|4896.84|4896.84|4961.54|4961.54|4972.21|4972.21|4896.84|4896.84|0
1022536800000|2002-05-27 22:00:00|4969.35|4969.35|4918.58|4918.58|5016.11|5016.11|4892.75|4892.75|0
1022623200000|2002-05-28 22:00:00|4914.54|4914.54|4881.8|4881.8|4914.54|4914.54|4855.25|4855.25|0
1022709600000|2002-05-29 22:00:00|4873.6|4873.6|4761.96|4761.96|4873.6|4873.6|4741.95|4741.95|0
1022796000000|2002-05-30 22:00:00|4765.92|4765.92|4818.3|4818.3|4859.01|4859.01|4765.92|4765.92|0
1023055200000|2002-06-02 22:00:00|4818.07|4818.07|4747.95|4747.95|4850.38|4850.38|4725.88|4725.88|0
1023141600000|2002-06-03 22:00:00|4731.24|4731.24|4625.79|4625.79|4731.24|4731.24|4580.92|4580.92|0
1023228000000|2002-06-04 22:00:00|4632.49|4632.49|4624.31|4624.31|4685.07|4685.07|4602.15|4602.15|0
1023314400000|2002-06-05 22:00:00|4634.22|4634.22|4657.52|4657.52|4716.35|4716.35|4617.43|4617.43|0
1023400800000|2002-06-06 22:00:00|4630.43|4630.43|4610.18|4610.18|4630.43|4630.43|4513|4513|0
1023660000000|2002-06-09 22:00:00|4617.19|4617.19|4589.26|4589.26|4659.22|4659.22|4544.77|4544.77|0
1023746400000|2002-06-10 22:00:00|4587.1|4587.1|4606.09|4606.09|4686.13|4686.13|4555.17|4555.17|0
1023832800000|2002-06-11 22:00:00|4599.06|4599.06|4510.19|4510.19|4599.06|4599.06|4480.99|4480.99|0
1023919200000|2002-06-12 22:00:00|4517.44|4517.44|4470.14|4470.14|4584.57|4584.57|4441.65|4441.65|0
1024005600000|2002-06-13 22:00:00|4464.93|4464.93|4303.85|4303.85|4464.93|4464.93|4252.86|4252.86|0
1024264800000|2002-06-16 22:00:00|4317.84|4317.84|4475.1|4475.1|4483.29|4483.29|4317.84|4317.84|0
1024351200000|2002-06-17 22:00:00|4481.02|4481.02|4433.85|4433.85|4503.8|4503.8|4398.73|4398.73|0
1024437600000|2002-06-18 22:00:00|4423.83|4423.83|4354.82|4354.82|4423.83|4423.83|4321.9|4321.9|0
1024524000000|2002-06-19 22:00:00|4352.31|4352.31|4245.68|4245.68|4371|4371|4199.85|4199.85|0
1024610400000|2002-06-20 22:00:00|4244.24|4244.24|4232.4|4232.4|4312.12|4312.12|4153.31|4153.31|0
1024869600000|2002-06-23 22:00:00|4233.87|4233.87|4127.21|4127.21|4297.98|4297.98|4045.52|4045.52|0
1024956000000|2002-06-24 22:00:00|4129.46|4129.46|4202.97|4202.97|4260.09|4260.09|4129.46|4129.46|0
1025042400000|2002-06-25 22:00:00|4187.12|4187.12|4099.05|4099.05|4187.12|4187.12|3946.7|3946.7|0
1025128800000|2002-06-26 22:00:00|4103.62|4103.62|4259.43|4259.43|4259.43|4259.43|4103.62|4103.62|0
1025215200000|2002-06-27 22:00:00|4275.29|4275.29|4382.56|4382.56|4388.27|4388.27|4275.29|4275.29|0
1025474400000|2002-06-30 22:00:00|4377.1|4377.1|4366.81|4366.81|4443.69|4443.69|4318.23|4318.23|0
1025560800000|2002-07-01 22:00:00|4359.17|4359.17|4195.95|4195.95|4359.17|4359.17|4163.8|4163.8|0
1025647200000|2002-07-02 22:00:00|4202.29|4202.29|4138.15|4138.15|4252.49|4252.49|4101.58|4101.58|0
1025733600000|2002-07-03 22:00:00|4140.43|4140.43|4258.62|4258.62|4258.62|4258.62|4140.43|4140.43|0
1025820000000|2002-07-04 22:00:00|4268.23|4268.23|4483.03|4483.03|4483.03|4483.03|4268.23|4268.23|0
1026079200000|2002-07-07 22:00:00|4475.89|4475.89|4442.33|4442.33|4476.15|4476.15|4393.28|4393.28|0
1026165600000|2002-07-08 22:00:00|4445.93|4445.93|4369.76|4369.76|4480.49|4480.49|4341.85|4341.85|0
1026252000000|2002-07-09 22:00:00|4352.77|4352.77|4190.22|4190.22|4354.23|4354.23|4188.64|4188.64|0
1026338400000|2002-07-10 22:00:00|4179.79|4179.79|4118.5|4118.5|4179.79|4179.79|4039.23|4039.23|0
1026424800000|2002-07-11 22:00:00|4121.02|4121.02|4130.8|4130.8|4249.77|4249.77|4075.25|4075.25|0
1026684000000|2002-07-14 22:00:00|4124.53|4124.53|3912.51|3912.51|4142.65|4142.65|3912.51|3912.51|0
1026770400000|2002-07-15 22:00:00|3913.12|3913.12|3977.75|3977.75|4052.06|4052.06|3825.54|3825.54|0
1026856800000|2002-07-16 22:00:00|3978.97|3978.97|4092.82|4092.82|4105.69|4105.69|3899.51|3899.51|0
1026943200000|2002-07-17 22:00:00|4095.44|4095.44|4100.75|4100.75|4152.45|4152.45|4031.91|4031.91|0
1027029600000|2002-07-18 22:00:00|4092.96|4092.96|3891.88|3891.88|4092.96|4092.96|3875.84|3875.84|0
1027288800000|2002-07-21 22:00:00|3888.11|3888.11|3691.43|3691.43|3888.11|3888.11|3638.51|3638.51|0
1027375200000|2002-07-22 22:00:00|3711.3|3711.3|3515.83|3515.83|3810.51|3810.51|3512.46|3512.46|0
1027461600000|2002-07-23 22:00:00|3515.57|3515.57|3632.66|3632.66|3641.07|3641.07|3265.96|3265.96|0
1027548000000|2002-07-24 22:00:00|3632.9|3632.9|3520.46|3520.46|3726.58|3726.58|3472.84|3472.84|0
1027634400000|2002-07-25 22:00:00|3526.29|3526.29|3579|3579|3581.99|3581.99|3368.29|3368.29|0
1027893600000|2002-07-28 22:00:00|3584.51|3584.51|3859.78|3859.78|3859.78|3859.78|3584.51|3584.51|0
1027980000000|2002-07-29 22:00:00|3852.93|3852.93|3878.94|3878.94|3878.94|3878.94|3741.79|3741.79|0
1028066400000|2002-07-30 22:00:00|3876.8|3876.8|3700.14|3700.14|3945.38|3945.38|3700.14|3700.14|0
1028152800000|2002-07-31 22:00:00|3699.31|3699.31|3606.45|3606.45|3806.97|3806.97|3545.28|3545.28|0
1028239200000|2002-08-01 22:00:00|3601.71|3601.71|3532.49|3532.49|3624.23|3624.23|3496.49|3496.49|0
1028498400000|2002-08-04 22:00:00|3533.3|3533.3|3332.65|3332.65|3536.05|3536.05|3327.96|3327.96|0
1028584800000|2002-08-05 22:00:00|3319.77|3319.77|3568.64|3568.64|3601.57|3601.57|3235.38|3235.38|0
1028671200000|2002-08-06 22:00:00|3570.11|3570.11|3465.54|3465.54|3632.47|3632.47|3440.57|3440.57|0
1028757600000|2002-08-07 22:00:00|3473.48|3473.48|3679.26|3679.26|3679.26|3679.26|3473.48|3473.48|0
1028844000000|2002-08-08 22:00:00|3682.74|3682.74|3760.86|3760.86|3760.86|3760.86|3607.53|3607.53|0
1029103200000|2002-08-11 22:00:00|3750.26|3750.26|3647.13|3647.13|3750.26|3750.26|3639.46|3639.46|0
1029189600000|2002-08-12 22:00:00|3660.4|3660.4|3683.21|3683.21|3703.55|3703.55|3553.12|3553.12|0
1029276000000|2002-08-13 22:00:00|3677.54|3677.54|3589.92|3589.92|3677.54|3677.54|3542.06|3542.06|0
1029362400000|2002-08-14 22:00:00|3591.48|3591.48|3665.74|3665.74|3722.93|3722.93|3591.48|3591.48|0
1029448800000|2002-08-15 22:00:00|3665.67|3665.67|3684.69|3684.69|3703.87|3703.87|3576.01|3576.01|0
1029708000000|2002-08-18 22:00:00|3681.67|3681.67|3837.67|3837.67|3846.72|3846.72|3628.46|3628.46|0
1029794400000|2002-08-19 22:00:00|3842.41|3842.41|3768.51|3768.51|3868.86|3868.86|3765.08|3765.08|0
1029880800000|2002-08-20 22:00:00|3770.75|3770.75|3868.17|3868.17|3903.75|3903.75|3770.75|3770.75|0
1029967200000|2002-08-21 22:00:00|3873.55|3873.55|3906.55|3906.55|3930.96|3930.96|3855.94|3855.94|0
1030053600000|2002-08-22 22:00:00|3911.22|3911.22|3828.26|3828.26|3924.3|3924.3|3815.28|3815.28|0
1030312800000|2002-08-25 22:00:00|3830.08|3830.08|3783.84|3783.84|3899.6|3899.6|3749.93|3749.93|0
1030399200000|2002-08-26 22:00:00|3791.43|3791.43|3851.34|3851.34|3900.11|3900.11|3770.66|3770.66|0
1030485600000|2002-08-27 22:00:00|3836.08|3836.08|3682.84|3682.84|3836.08|3836.08|3682.31|3682.31|0
1030572000000|2002-08-28 22:00:00|3681.29|3681.29|3660.95|3660.95|3697.54|3697.54|3580.91|3580.91|0
1030658400000|2002-08-29 22:00:00|3658.67|3658.67|3712.94|3712.94|3720.5|3720.5|3603.04|3603.04|0
1030917600000|2002-09-01 22:00:00|3698.69|3698.69|3609.41|3609.41|3698.69|3698.69|3602.37|3602.37|0
1031004000000|2002-09-02 22:00:00|3609.03|3609.03|3398.99|3398.99|3609.03|3609.03|3398.99|3398.99|0
1031090400000|2002-09-03 22:00:00|3396.8|3396.8|3425.9|3425.9|3463.05|3463.05|3348.63|3348.63|0
1031176800000|2002-09-04 22:00:00|3429.48|3429.48|3354.71|3354.71|3466.68|3466.68|3301.81|3301.81|0
1031263200000|2002-09-05 22:00:00|3361.67|3361.67|3485.68|3485.68|3486.51|3486.51|3352.1|3352.1|0
1031522400000|2002-09-08 22:00:00|3480.57|3480.57|3429.22|3429.22|3480.57|3480.57|3383.68|3383.68|0
1031608800000|2002-09-09 22:00:00|3437.11|3437.11|3494.69|3494.69|3515.52|3515.52|3437.11|3437.11|0
1031695200000|2002-09-10 22:00:00|3507.5|3507.5|3584.69|3584.69|3615.59|3615.59|3467.22|3467.22|0
1031781600000|2002-09-11 22:00:00|3573.22|3573.22|3421.87|3421.87|3573.22|3573.22|3421.87|3421.87|0
1031868000000|2002-09-12 22:00:00|3406.58|3406.58|3361.28|3361.28|3406.58|3406.58|3275.28|3275.28|0
1032127200000|2002-09-15 22:00:00|3359.33|3359.33|3319.05|3319.05|3378.11|3378.11|3288.22|3288.22|0
1032213600000|2002-09-16 22:00:00|3321.76|3321.76|3289.13|3289.13|3445.59|3445.59|3243.81|3243.81|0
1032300000000|2002-09-17 22:00:00|3277.41|3277.41|3124.92|3124.92|3277.41|3277.41|3111.01|3111.01|0
1032386400000|2002-09-18 22:00:00|3136.33|3136.33|3007.47|3007.47|3162.07|3162.07|3007.47|3007.47|0
1032472800000|2002-09-19 22:00:00|3001.88|3001.88|3065.73|3065.73|3093.22|3093.22|2956.56|2956.56|0
1032732000000|2002-09-22 22:00:00|3063.44|3063.44|2914.25|2914.25|3106.09|3106.09|2890.3|2890.3|0
1032818400000|2002-09-23 22:00:00|2913.16|2913.16|2873.21|2873.21|2959.49|2959.49|2774.36|2774.36|0
1032904800000|2002-09-24 22:00:00|2872.98|2872.98|2962.5|2962.5|2979.6|2979.6|2806.83|2806.83|0
1032991200000|2002-09-25 22:00:00|2963.12|2963.12|3020.6|3020.6|3058.87|3058.87|2932.85|2932.85|0
1033077600000|2002-09-26 22:00:00|3020.71|3020.71|2918.9|2918.9|3050.77|3050.77|2888.45|2888.45|0
1033336800000|2002-09-29 22:00:00|2906.6|2906.6|2769.03|2769.03|2906.6|2906.6|2719.49|2719.49|0
1033423200000|2002-09-30 22:00:00|2772.96|2772.96|2865.23|2865.23|2894.93|2894.93|2729.57|2729.57|0
1033509600000|2002-10-01 22:00:00|2866.26|2866.26|2926.74|2926.74|2974.34|2974.34|2817.36|2817.36|0
1033596000000|2002-10-02 22:00:00|2923.55|2923.55|2813.3|2813.3|2939.69|2939.69|2809.84|2809.84|0
1033682400000|2002-10-03 22:00:00|2812.15|2812.15|2714.62|2714.62|2847.42|2847.42|2677.61|2677.61|0
1033941600000|2002-10-06 22:00:00|2710.33|2710.33|2667.39|2667.39|2710.33|2710.33|2621.86|2621.86|0
1034028000000|2002-10-07 22:00:00|2679.02|2679.02|2622.09|2622.09|2723.37|2723.37|2542.65|2542.65|0
1034114400000|2002-10-08 22:00:00|2617.54|2617.54|2597.88|2597.88|2620|2620|2519.3|2519.3|0
1034200800000|2002-10-09 22:00:00|2593.26|2593.26|2733.19|2733.19|2733.19|2733.19|2548.4|2548.4|0
1034287200000|2002-10-10 22:00:00|2731.84|2731.84|2930.74|2930.74|2930.74|2930.74|2714.41|2714.41|0
1034546400000|2002-10-13 22:00:00|2928.63|2928.63|2850.11|2850.11|2928.63|2928.63|2793.93|2793.93|0
1034632800000|2002-10-14 22:00:00|2856.58|2856.58|3048.27|3048.27|3048.27|3048.27|2856.58|2856.58|0
1034719200000|2002-10-15 22:00:00|3038.18|3038.18|3008.93|3008.93|3106.29|3106.29|2966.44|2966.44|0
1034805600000|2002-10-16 22:00:00|3021.74|3021.74|3172.46|3172.46|3187.27|3187.27|3018.09|3018.09|0
1034892000000|2002-10-17 22:00:00|3172.34|3172.34|3163.67|3163.67|3226.25|3226.25|3083.46|3083.46|0
1035151200000|2002-10-20 22:00:00|3151.94|3151.94|3282.67|3282.67|3282.67|3282.67|3096.12|3096.12|0
1035237600000|2002-10-21 22:00:00|3269.8|3269.8|3155.97|3155.97|3299.01|3299.01|3141.6|3141.6|0
1035324000000|2002-10-22 22:00:00|3164.58|3164.58|3015.42|3015.42|3232.98|3232.98|2983.64|2983.64|0
1035410400000|2002-10-23 22:00:00|3027.36|3027.36|3090.01|3090.01|3129.57|3129.57|3020.05|3020.05|0
1035496800000|2002-10-24 22:00:00|3089.71|3089.71|3102.01|3102.01|3119.71|3119.71|3018.74|3018.74|0
1035759600000|2002-10-27 23:00:00|3105.29|3105.29|3198.96|3198.96|3235.66|3235.66|3105.29|3105.29|0
1035846000000|2002-10-28 23:00:00|3188.72|3188.72|3022.01|3022.01|3188.72|3188.72|3010.74|3010.74|0
1035932400000|2002-10-29 23:00:00|3024.9|3024.9|3113.59|3113.59|3140.39|3140.39|2999.6|2999.6|0
1036018800000|2002-10-30 23:00:00|3115.76|3115.76|3152.85|3152.85|3216.27|3216.27|3086.62|3086.62|0
1036105200000|2002-10-31 23:00:00|3152.19|3152.19|3165.16|3165.16|3174.01|3174.01|3056.22|3056.22|0
1036364400000|2002-11-03 23:00:00|3167.49|3167.49|3327.94|3327.94|3330.94|3330.94|3167.49|3167.49|0
1036450800000|2002-11-04 23:00:00|3318.17|3318.17|3351.32|3351.32|3395.53|3395.53|3268.13|3268.13|0
1036537200000|2002-11-05 23:00:00|3356.06|3356.06|3298.84|3298.84|3443.49|3443.49|3280.9|3280.9|0
1036623600000|2002-11-06 23:00:00|3298.51|3298.51|3155.66|3155.66|3334.51|3334.51|3130.44|3130.44|0
1036710000000|2002-11-07 23:00:00|3157.91|3157.91|3079.1|3079.1|3174.39|3174.39|3072.81|3072.81|0
1036969200000|2002-11-10 23:00:00|3076.25|3076.25|3042.06|3042.06|3076.25|3076.25|3005.43|3005.43|0
1037055600000|2002-11-11 23:00:00|3040.14|3040.14|3115.88|3115.88|3129.66|3129.66|3024.97|3024.97|0
1037142000000|2002-11-12 23:00:00|3096.7|3096.7|3066.42|3066.42|3121.32|3121.32|2987.85|2987.85|0
1037228400000|2002-11-13 23:00:00|3063.3|3063.3|3188.39|3188.39|3191.67|3191.67|3035.72|3035.72|0
1037314800000|2002-11-14 23:00:00|3195.99|3195.99|3191.76|3191.76|3232.07|3232.07|3151.61|3151.61|0
1037574000000|2002-11-17 23:00:00|3195.97|3195.97|3218.36|3218.36|3262.08|3262.08|3185.06|3185.06|0
1037660400000|2002-11-18 23:00:00|3205.76|3205.76|3206.93|3206.93|3221.98|3221.98|3144.78|3144.78|0
1037746800000|2002-11-19 23:00:00|3210.22|3210.22|3212.99|3212.99|3224.78|3224.78|3117.02|3117.02|0
1037833200000|2002-11-20 23:00:00|3216.54|3216.54|3304.63|3304.63|3304.83|3304.83|3216.54|3216.54|0
1037919600000|2002-11-21 23:00:00|3302.68|3302.68|3320.88|3320.88|3337.34|3337.34|3278|3278|0
1038178800000|2002-11-24 23:00:00|3322.78|3322.78|3299.24|3299.24|3365.59|3365.59|3278.59|3278.59|0
1038265200000|2002-11-25 23:00:00|3299.61|3299.61|3191.63|3191.63|3333.53|3333.53|3183.3|3183.3|0
1038351600000|2002-11-26 23:00:00|3184.47|3184.47|3346.14|3346.14|3346.14|3346.14|3148.94|3148.94|0
1038438000000|2002-11-27 23:00:00|3342.58|3342.58|3360.76|3360.76|3376.99|3376.99|3305.44|3305.44|0
1038524400000|2002-11-28 23:00:00|3361.06|3361.06|3320.32|3320.32|3403.4|3403.4|3320.32|3320.32|0
1038783600000|2002-12-01 23:00:00|3332.73|3332.73|3380.2|3380.2|3476.83|3476.83|3332.73|3332.73|0
1038870000000|2002-12-02 23:00:00|3389.13|3389.13|3280.49|3280.49|3410.95|3410.95|3278.63|3278.63|0
1038956400000|2002-12-03 23:00:00|3275.8|3275.8|3320.75|3320.75|3331.14|3331.14|3235.58|3235.58|0
1039042800000|2002-12-04 23:00:00|3327.75|3327.75|3224.74|3224.74|3386.27|3386.27|3189.12|3189.12|0
1039129200000|2002-12-05 23:00:00|3221.68|3221.68|3207.53|3207.53|3245.76|3245.76|3108.76|3108.76|0
1039388400000|2002-12-08 23:00:00|3206.36|3206.36|3065.57|3065.57|3223.42|3223.42|3065.57|3065.57|0
1039474800000|2002-12-09 23:00:00|3062.87|3062.87|3167.99|3167.99|3173.96|3173.96|3062.87|3062.87|0
1039561200000|2002-12-10 23:00:00|3166.46|3166.46|3196.05|3196.05|3212.62|3212.62|3134.37|3134.37|0
1039647600000|2002-12-11 23:00:00|3193.59|3193.59|3111.88|3111.88|3208.59|3208.59|3098.26|3098.26|0
1039734000000|2002-12-12 23:00:00|3110.79|3110.79|3077.06|3077.06|3122.53|3122.53|3034.12|3034.12|0
1039993200000|2002-12-15 23:00:00|3074.51|3074.51|3205.29|3205.29|3205.29|3205.29|3029.74|3029.74|0
1040079600000|2002-12-16 23:00:00|3209.65|3209.65|3139.97|3139.97|3222.4|3222.4|3136.09|3136.09|0
1040166000000|2002-12-17 23:00:00|3136.04|3136.04|3022.69|3022.69|3136.04|3136.04|3022.69|3022.69|0
1040252400000|2002-12-18 23:00:00|3031.98|3031.98|2961.41|2961.41|3099.32|3099.32|2925.87|2925.87|0
1040338800000|2002-12-19 23:00:00|2970.28|2970.28|3024.22|3024.22|3039.12|3039.12|2948.56|2948.56|0
1040598000000|2002-12-22 23:00:00|3022.31|3022.31|3000.84|3000.84|3048.29|3048.29|2961.78|2961.78|0
1040943600000|2002-12-26 23:00:00|2996.67|2996.67|2840|2840|2996.67|2996.67|2840|2840|0
1041202800000|2002-12-29 23:00:00|2838.87|2838.87|2892.63|2892.63|2900.95|2900.95|2836.01|2836.01|0
1041462000000|2003-01-01 23:00:00|2898.68|2898.68|3105.04|3105.04|3105.04|3105.04|2898.68|2898.68|0
1041548400000|2003-01-02 23:00:00|3098.89|3098.89|3092.94|3092.94|3124.86|3124.86|3070.03|3070.03|0
1041807600000|2003-01-05 23:00:00|3101.17|3101.17|3157.25|3157.25|3157.25|3157.25|3033.77|3033.77|0
1041894000000|2003-01-06 23:00:00|3156.56|3156.56|3112.77|3112.77|3156.56|3156.56|3069.11|3069.11|0
1041980400000|2003-01-07 23:00:00|3108.02|3108.02|2993|2993|3108.02|3108.02|2993|2993|0
1042066800000|2003-01-08 23:00:00|3000.24|3000.24|3037.68|3037.68|3043.64|3043.64|2932.93|2932.93|0
1042153200000|2003-01-09 23:00:00|3037.8|3037.8|3037.33|3037.33|3093.78|3093.78|2986.75|2986.75|0
1042412400000|2003-01-12 23:00:00|3039.91|3039.91|3060.65|3060.65|3127.12|3127.12|3039.91|3039.91|0
1042498800000|2003-01-13 23:00:00|3063.49|3063.49|3098.72|3098.72|3141.33|3141.33|3055.29|3055.29|0
1042585200000|2003-01-14 23:00:00|3107.61|3107.61|3049.4|3049.4|3145.66|3145.66|3036.94|3036.94|0
1042671600000|2003-01-15 23:00:00|3047.24|3047.24|3054.11|3054.11|3080.27|3080.27|3023.32|3023.32|0
1042758000000|2003-01-16 23:00:00|3047.11|3047.11|2918.82|2918.82|3047.11|3047.11|2918.26|2918.26|0
1043017200000|2003-01-19 23:00:00|2927.58|2927.58|2893.55|2893.55|2966.78|2966.78|2892.93|2892.93|0
1043103600000|2003-01-20 23:00:00|2900.88|2900.88|2870.57|2870.57|2955.75|2955.75|2860.34|2860.34|0
1043190000000|2003-01-21 23:00:00|2866.35|2866.35|2803.25|2803.25|2897.48|2897.48|2765.56|2765.56|0
1043276400000|2003-01-22 23:00:00|2804.13|2804.13|2811.22|2811.22|2862.59|2862.59|2776.72|2776.72|0
1043362800000|2003-01-23 23:00:00|2813.13|2813.13|2717.82|2717.82|2827.43|2827.43|2714.89|2714.89|0
1043622000000|2003-01-26 23:00:00|2716.42|2716.42|2643.8|2643.8|2728.28|2728.28|2615.67|2615.67|0
1043708400000|2003-01-27 23:00:00|2649.96|2649.96|2671.36|2671.36|2705.22|2705.22|2616.04|2616.04|0
1043794800000|2003-01-28 23:00:00|2667.69|2667.69|2706.57|2706.57|2743.1|2743.1|2563.92|2563.92|0
1043881200000|2003-01-29 23:00:00|2711.84|2711.84|2693.78|2693.78|2742.92|2742.92|2665.52|2665.52|0
1043967600000|2003-01-30 23:00:00|2687.72|2687.72|2747.83|2747.83|2753.26|2753.26|2622.41|2622.41|0
1044226800000|2003-02-02 23:00:00|2750.4|2750.4|2751.99|2751.99|2802.93|2802.93|2735.58|2735.58|0
1044313200000|2003-02-03 23:00:00|2750.04|2750.04|2632.98|2632.98|2750.04|2750.04|2618.14|2618.14|0
1044399600000|2003-02-04 23:00:00|2626.85|2626.85|2725.88|2725.88|2738.11|2738.11|2584.88|2584.88|0
1044486000000|2003-02-05 23:00:00|2714.12|2714.12|2649|2649|2720.18|2720.18|2617.66|2617.66|0
1044572400000|2003-02-06 23:00:00|2649.02|2649.02|2569.34|2569.34|2671.7|2671.7|2561.73|2561.73|0
1044831600000|2003-02-09 23:00:00|2573.26|2573.26|2586.09|2586.09|2593|2593|2528.9|2528.9|0
1044918000000|2003-02-10 23:00:00|2593.15|2593.15|2627|2627|2664.16|2664.16|2584.68|2584.68|0
1045004400000|2003-02-11 23:00:00|2621.45|2621.45|2571.25|2571.25|2621.45|2621.45|2565.02|2565.02|0
1045090800000|2003-02-12 23:00:00|2566.95|2566.95|2555.27|2555.27|2599.44|2599.44|2535.04|2535.04|0
1045177200000|2003-02-13 23:00:00|2558.25|2558.25|2674.46|2674.46|2711.59|2711.59|2558.25|2558.25|0
1045436400000|2003-02-16 23:00:00|2683.48|2683.48|2708.97|2708.97|2722.3|2722.3|2679.95|2679.95|0
1045522800000|2003-02-17 23:00:00|2707.57|2707.57|2740.14|2740.14|2750.08|2750.08|2673.91|2673.91|0
1045609200000|2003-02-18 23:00:00|2734.81|2734.81|2624.65|2624.65|2734.81|2734.81|2616.91|2616.91|0
1045695600000|2003-02-19 23:00:00|2631.48|2631.48|2591.26|2591.26|2669.49|2669.49|2575.95|2575.95|0
1045782000000|2003-02-20 23:00:00|2591.68|2591.68|2648.87|2648.87|2648.87|2648.87|2565.14|2565.14|0
1046041200000|2003-02-23 23:00:00|2648.49|2648.49|2571.35|2571.35|2648.55|2648.55|2571.35|2571.35|0
1046127600000|2003-02-24 23:00:00|2563.37|2563.37|2485.5|2485.5|2563.37|2563.37|2448.98|2448.98|0
1046214000000|2003-02-25 23:00:00|2488.92|2488.92|2450.2|2450.2|2518.85|2518.85|2433.15|2433.15|0
1046300400000|2003-02-26 23:00:00|2453.34|2453.34|2513.22|2513.22|2513.41|2513.41|2435.64|2435.64|0
1046386800000|2003-02-27 23:00:00|2508.89|2508.89|2547.05|2547.05|2581.48|2581.48|2480.72|2480.72|0
1046646000000|2003-03-02 23:00:00|2553.74|2553.74|2549.65|2549.65|2600.76|2600.76|2535.3|2535.3|0
1046732400000|2003-03-03 23:00:00|2541.81|2541.81|2501.03|2501.03|2541.81|2541.81|2477.06|2477.06|0
1046818800000|2003-03-04 23:00:00|2495.46|2495.46|2498.02|2498.02|2540.06|2540.06|2456.4|2456.4|0
1046905200000|2003-03-05 23:00:00|2500.64|2500.64|2437.51|2437.51|2531.63|2531.63|2433.32|2433.32|0
1046991600000|2003-03-06 23:00:00|2433.72|2433.72|2431.66|2431.66|2467.57|2467.57|2393.59|2393.59|0
1047250800000|2003-03-09 23:00:00|2437.32|2437.32|2329.04|2329.04|2447.98|2447.98|2328.81|2328.81|0
1047337200000|2003-03-10 23:00:00|2324.01|2324.01|2305.3|2305.3|2348.08|2348.08|2258.57|2258.57|0
1047423600000|2003-03-11 23:00:00|2300.11|2300.11|2202.96|2202.96|2319.65|2319.65|2188.75|2188.75|0
1047510000000|2003-03-12 23:00:00|2203.97|2203.97|2354.31|2354.31|2354.31|2354.31|2203.97|2203.97|0
1047596400000|2003-03-13 23:00:00|2356.36|2356.36|2403.19|2403.19|2482.14|2482.14|2356.36|2356.36|0
1047855600000|2003-03-16 23:00:00|2398.11|2398.11|2487.12|2487.12|2520.54|2520.54|2327.87|2327.87|0
1047942000000|2003-03-17 23:00:00|2490.78|2490.78|2584.61|2584.61|2624.98|2624.98|2490.78|2490.78|0
1048028400000|2003-03-18 23:00:00|2576.96|2576.96|2615.22|2615.22|2675.02|2675.02|2524.52|2524.52|0
1048114800000|2003-03-19 23:00:00|2607.76|2607.76|2604.85|2604.85|2657.5|2657.5|2551.91|2551.91|0
1048201200000|2003-03-20 23:00:00|2607.7|2607.7|2715.06|2715.06|2731.57|2731.57|2603.85|2603.85|0
1048460400000|2003-03-23 23:00:00|2712.62|2712.62|2548.37|2548.37|2712.62|2712.62|2548.37|2548.37|0
1048546800000|2003-03-24 23:00:00|2541.79|2541.79|2636.1|2636.1|2636.72|2636.72|2481.71|2481.71|0
1048633200000|2003-03-25 23:00:00|2634.89|2634.89|2579.33|2579.33|2680.53|2680.53|2579.33|2579.33|0
1048719600000|2003-03-26 23:00:00|2583.27|2583.27|2584.05|2584.05|2589.68|2589.68|2511.96|2511.96|0
1048806000000|2003-03-27 23:00:00|2580.96|2580.96|2520.84|2520.84|2581.65|2581.65|2498.29|2498.29|0
1049061600000|2003-03-30 22:00:00|2511.99|2511.99|2423.87|2423.87|2511.99|2511.99|2396.6|2396.6|0
1049148000000|2003-03-31 22:00:00|2426.24|2426.24|2450.19|2450.19|2473.94|2473.94|2395.72|2395.72|0
1049234400000|2003-04-01 22:00:00|2462.21|2462.21|2589.35|2589.35|2589.35|2589.35|2462.21|2462.21|0
1049320800000|2003-04-02 22:00:00|2582.95|2582.95|2569.81|2569.81|2644.96|2644.96|2557.19|2557.19|0
1049407200000|2003-04-03 22:00:00|2573.16|2573.16|2654.07|2654.07|2656.25|2656.25|2553.67|2553.67|0
1049666400000|2003-04-06 22:00:00|2654.76|2654.76|2808.94|2808.94|2814.39|2814.39|2654.44|2654.44|0
1049752800000|2003-04-07 22:00:00|2798.74|2798.74|2767.79|2767.79|2809.17|2809.17|2740.61|2740.61|0
1049839200000|2003-04-08 22:00:00|2756.62|2756.62|2734.1|2734.1|2824.99|2824.99|2696.32|2696.32|0
1049925600000|2003-04-09 22:00:00|2730.97|2730.97|2697.1|2697.1|2763.65|2763.65|2685.8|2685.8|0
1050012000000|2003-04-10 22:00:00|2700.61|2700.61|2733.95|2733.95|2797.42|2797.42|2700.61|2700.61|0
1050271200000|2003-04-13 22:00:00|2741.66|2741.66|2776.78|2776.78|2787.38|2787.38|2700.33|2700.33|0
1050357600000|2003-04-14 22:00:00|2792.06|2792.06|2834.12|2834.12|2867.64|2867.64|2792.06|2792.06|0
1050444000000|2003-04-15 22:00:00|2843.33|2843.33|2824.68|2824.68|2915.69|2915.69|2824.68|2824.68|0
1050530400000|2003-04-16 22:00:00|2820.35|2820.35|2899.78|2899.78|2899.98|2899.98|2801.17|2801.17|0
1050962400000|2003-04-21 22:00:00|2898.36|2898.36|2960.96|2960.96|2965.21|2965.21|2843.8|2843.8|0
1051048800000|2003-04-22 22:00:00|2968.8|2968.8|2974.4|2974.4|3000.76|3000.76|2932.73|2932.73|0
1051135200000|2003-04-23 22:00:00|2967.62|2967.62|2891.62|2891.62|2969.95|2969.95|2881.04|2881.04|0
1051221600000|2003-04-24 22:00:00|2892.46|2892.46|2838.23|2838.23|2909.14|2909.14|2828.84|2828.84|0
1051480800000|2003-04-27 22:00:00|2834.46|2834.46|2953.92|2953.92|2953.92|2953.92|2821.35|2821.35|0
1051567200000|2003-04-28 22:00:00|2958.12|2958.12|2908.96|2908.96|3004.79|3004.79|2908.96|2908.96|0
1051653600000|2003-04-29 22:00:00|2914.47|2914.47|2942.04|2942.04|2967.08|2967.08|2914.02|2914.02|0
1051826400000|2003-05-01 22:00:00|2938.72|2938.72|2986|2986|2986|2986|2888.46|2888.46|0
1052085600000|2003-05-04 22:00:00|2991.74|2991.74|3013.04|3013.04|3039.26|3039.26|2978.71|2978.71|0
1052172000000|2003-05-05 22:00:00|3002.4|3002.4|3066.95|3066.95|3066.95|3066.95|2977.62|2977.62|0
1052258400000|2003-05-06 22:00:00|3063.41|3063.41|3005.64|3005.64|3068.08|3068.08|2992.79|2992.79|0
1052344800000|2003-05-07 22:00:00|3005.12|3005.12|2886.08|2886.08|3016.57|3016.57|2884.51|2884.51|0
1052431200000|2003-05-08 22:00:00|2892.63|2892.63|2956.59|2956.59|2956.59|2956.59|2861.7|2861.7|0
1052690400000|2003-05-11 22:00:00|2961.14|2961.14|2937.26|2937.26|2972.72|2972.72|2871.61|2871.61|0
1052776800000|2003-05-12 22:00:00|2941.57|2941.57|2909.95|2909.95|2951.99|2951.99|2883.31|2883.31|0
1052863200000|2003-05-13 22:00:00|2906.95|2906.95|2926.03|2926.03|2960.23|2960.23|2888.2|2888.2|0
1052949600000|2003-05-14 22:00:00|2926.79|2926.79|2989.38|2989.38|2989.38|2989.38|2902.52|2902.52|0
1053036000000|2003-05-15 22:00:00|2987.45|2987.45|2989.08|2989.08|3029.49|3029.49|2952.18|2952.18|0
1053295200000|2003-05-18 22:00:00|2976.38|2976.38|2850.68|2850.68|2976.38|2976.38|2841.02|2841.02|0
1053381600000|2003-05-19 22:00:00|2848.19|2848.19|2838.93|2838.93|2875.4|2875.4|2820.41|2820.41|0
1053468000000|2003-05-20 22:00:00|2841.33|2841.33|2827.25|2827.25|2853.04|2853.04|2773.77|2773.77|0
1053554400000|2003-05-21 22:00:00|2826.47|2826.47|2865.21|2865.21|2865.21|2865.21|2817.63|2817.63|0
1053640800000|2003-05-22 22:00:00|2867.1|2867.1|2822.83|2822.83|2886.07|2886.07|2804.13|2804.13|0
1053900000000|2003-05-25 22:00:00|2821.54|2821.54|2828.28|2828.28|2855.28|2855.28|2812.4|2812.4|0
1053986400000|2003-05-26 22:00:00|2827.66|2827.66|2873.6|2873.6|2875.14|2875.14|2769.45|2769.45|0
1054072800000|2003-05-27 22:00:00|2885.53|2885.53|2919.54|2919.54|2958.21|2958.21|2885.53|2885.53|0
1054159200000|2003-05-28 22:00:00|2914.18|2914.18|2906.71|2906.71|2968.43|2968.43|2897.1|2897.1|0
1054245600000|2003-05-29 22:00:00|2907.73|2907.73|2982.68|2982.68|2997.62|2997.62|2906.42|2906.42|0
1054504800000|2003-06-01 22:00:00|2990.93|2990.93|3064.56|3064.56|3066.04|3066.04|2990.93|2990.93|0
1054591200000|2003-06-02 22:00:00|3062.86|3062.86|3026.82|3026.82|3062.86|3062.86|3003.16|3003.16|0
1054677600000|2003-06-03 22:00:00|3030.29|3030.29|3080.02|3080.02|3099.82|3099.82|3020.16|3020.16|0
1054764000000|2003-06-04 22:00:00|3086.65|3086.65|3039.76|3039.76|3106.27|3106.27|3020.46|3020.46|0
1054850400000|2003-06-05 22:00:00|3054.99|3054.99|3127.46|3127.46|3146.91|3146.91|3054.99|3054.99|0
1055109600000|2003-06-08 22:00:00|3124.59|3124.59|3094.76|3094.76|3132.76|3132.76|3075.19|3075.19|0
1055196000000|2003-06-09 22:00:00|3088.61|3088.61|3140.34|3140.34|3149.44|3149.44|3076.77|3076.77|0
1055282400000|2003-06-10 22:00:00|3145.52|3145.52|3178.15|3178.15|3191.33|3191.33|3133.65|3133.65|0
1055368800000|2003-06-11 22:00:00|3180.61|3180.61|3219.47|3219.47|3253.7|3253.7|3180.61|3180.61|0
1055455200000|2003-06-12 22:00:00|3220.82|3220.82|3168.71|3168.71|3246.14|3246.14|3157.29|3157.29|0
1055714400000|2003-06-15 22:00:00|3156.8|3156.8|3264.5|3264.5|3264.5|3264.5|3122.4|3122.4|0
1055800800000|2003-06-16 22:00:00|3276.16|3276.16|3286.48|3286.48|3321.5|3321.5|3264.1|3264.1|0
1055887200000|2003-06-17 22:00:00|3280.04|3280.04|3304.15|3304.15|3316.07|3316.07|3263.33|3263.33|0
1055973600000|2003-06-18 22:00:00|3304.24|3304.24|3247.11|3247.11|3324.44|3324.44|3217.46|3217.46|0
1056060000000|2003-06-19 22:00:00|3237.23|3237.23|3238.98|3238.98|3267.67|3267.67|3218.05|3218.05|0
1056319200000|2003-06-22 22:00:00|3236.96|3236.96|3186.39|3186.39|3246.25|3246.25|3173.18|3173.18|0
1056405600000|2003-06-23 22:00:00|3185.18|3185.18|3217.34|3217.34|3228.37|3228.37|3165.25|3165.25|0
1056492000000|2003-06-24 22:00:00|3217.23|3217.23|3198.82|3198.82|3237.48|3237.48|3180.03|3180.03|0
1056578400000|2003-06-25 22:00:00|3194.98|3194.98|3241.22|3241.22|3246.67|3246.67|3157.7|3157.7|0
1056664800000|2003-06-26 22:00:00|3251.87|3251.87|3224.66|3224.66|3263.12|3263.12|3207.13|3207.13|0
1056924000000|2003-06-29 22:00:00|3228.81|3228.81|3220.58|3220.58|3271.31|3271.31|3181.76|3181.76|0
1057010400000|2003-06-30 22:00:00|3217.21|3217.21|3146.55|3146.55|3217.21|3217.21|3119.35|3119.35|0
1057096800000|2003-07-01 22:00:00|3148.1|3148.1|3241.04|3241.04|3243.04|3243.04|3148.1|3148.1|0
1057183200000|2003-07-02 22:00:00|3237.05|3237.05|3241.92|3241.92|3261.58|3261.58|3196.73|3196.73|0
1057269600000|2003-07-03 22:00:00|3237.8|3237.8|3239.61|3239.61|3243.73|3243.73|3213.61|3213.61|0
1057528800000|2003-07-06 22:00:00|3244.94|3244.94|3332.87|3332.87|3359.01|3359.01|3244.94|3244.94|0
1057615200000|2003-07-07 22:00:00|3335|3335|3344.46|3344.46|3363.43|3363.43|3308.79|3308.79|0
1057701600000|2003-07-08 22:00:00|3343.13|3343.13|3322.43|3322.43|3358.06|3358.06|3299.74|3299.74|0
1057788000000|2003-07-09 22:00:00|3322.04|3322.04|3269.84|3269.84|3322.04|3322.04|3255.89|3255.89|0
1057874400000|2003-07-10 22:00:00|3264.58|3264.58|3326.51|3326.51|3332.12|3332.12|3245.45|3245.45|0
1058133600000|2003-07-13 22:00:00|3335.12|3335.12|3396.07|3396.07|3404.47|3404.47|3333.97|3333.97|0
1058220000000|2003-07-14 22:00:00|3391.84|3391.84|3384.69|3384.69|3429.89|3429.89|3372.5|3372.5|0
1058306400000|2003-07-15 22:00:00|3385.18|3385.18|3387.64|3387.64|3430.76|3430.76|3358.68|3358.68|0
1058392800000|2003-07-16 22:00:00|3384.86|3384.86|3330.68|3330.68|3384.86|3384.86|3312.9|3312.9|0
1058479200000|2003-07-17 22:00:00|3328.91|3328.91|3366.71|3366.71|3378.14|3378.14|3328.06|3328.06|0
1058738400000|2003-07-20 22:00:00|3370.07|3370.07|3287|3287|3390.61|3390.61|3281.06|3281.06|0
1058824800000|2003-07-21 22:00:00|3295.34|3295.34|3318.15|3318.15|3321.88|3321.88|3254.19|3254.19|0
1058911200000|2003-07-22 22:00:00|3323.7|3323.7|3304.48|3304.48|3338.77|3338.77|3277.24|3277.24|0
1058997600000|2003-07-23 22:00:00|3305.81|3305.81|3374.82|3374.82|3377.59|3377.59|3281.95|3281.95|0
1059084000000|2003-07-24 22:00:00|3367.71|3367.71|3356.89|3356.89|3371.93|3371.93|3313.56|3313.56|0
1059343200000|2003-07-27 22:00:00|3360.67|3360.67|3417.77|3417.77|3425.45|3425.45|3360.67|3360.67|0
1059429600000|2003-07-28 22:00:00|3417.51|3417.51|3428.12|3428.12|3452.18|3452.18|3373.63|3373.63|0
1059516000000|2003-07-29 22:00:00|3418.49|3418.49|3429.03|3429.03|3449.21|3449.21|3395.74|3395.74|0
1059602400000|2003-07-30 22:00:00|3432.75|3432.75|3487.86|3487.86|3487.86|3487.86|3399.86|3399.86|0
1059688800000|2003-07-31 22:00:00|3481.81|3481.81|3438.89|3438.89|3481.81|3481.81|3403.03|3403.03|0
1059948000000|2003-08-03 22:00:00|3433.72|3433.72|3405.31|3405.31|3464.6|3464.6|3363.95|3363.95|0
1060034400000|2003-08-04 22:00:00|3414.1|3414.1|3438.36|3438.36|3454.76|3454.76|3399.2|3399.2|0
1060120800000|2003-08-05 22:00:00|3427.49|3427.49|3375.66|3375.66|3427.49|3427.49|3318.16|3318.16|0
1060207200000|2003-08-06 22:00:00|3370.5|3370.5|3331.89|3331.89|3370.5|3370.5|3299.77|3299.77|0
1060293600000|2003-08-07 22:00:00|3339.87|3339.87|3332.24|3332.24|3367.17|3367.17|3309.22|3309.22|0
1060552800000|2003-08-10 22:00:00|3333.07|3333.07|3339.58|3339.58|3361.67|3361.67|3309.85|3309.85|0
1060639200000|2003-08-11 22:00:00|3342.59|3342.59|3381.71|3381.71|3399.76|3399.76|3342.59|3342.59|0
1060725600000|2003-08-12 22:00:00|3388.55|3388.55|3398.89|3398.89|3428.98|3428.98|3376.3|3376.3|0
1060812000000|2003-08-13 22:00:00|3398.13|3398.13|3452.7|3452.7|3452.7|3452.7|3379.5|3379.5|0
1060898400000|2003-08-14 22:00:00|3449.56|3449.56|3443.93|3443.93|3470.53|3470.53|3434.23|3434.23|0
1061157600000|2003-08-17 22:00:00|3447.58|3447.58|3507.23|3507.23|3507.23|3507.23|3447.58|3447.58|0
1061244000000|2003-08-18 22:00:00|3511.05|3511.05|3504.53|3504.53|3545.08|3545.08|3486.44|3486.44|0
1061330400000|2003-08-19 22:00:00|3507.25|3507.25|3501.23|3501.23|3515.17|3515.17|3461.38|3461.38|0
1061416800000|2003-08-20 22:00:00|3501.41|3501.41|3565.47|3565.47|3565.47|3565.47|3501.41|3501.41|0
1061503200000|2003-08-21 22:00:00|3563.3|3563.3|3549.05|3549.05|3588.53|3588.53|3534.42|3534.42|0
1061762400000|2003-08-24 22:00:00|3547.65|3547.65|3500.09|3500.09|3547.65|3547.65|3489.77|3489.77|0
1061848800000|2003-08-25 22:00:00|3498.89|3498.89|3455.48|3455.48|3532.24|3532.24|3438.86|3438.86|0
1061935200000|2003-08-26 22:00:00|3462.16|3462.16|3483.08|3483.08|3493.46|3493.46|3451.81|3451.81|0
1062021600000|2003-08-27 22:00:00|3486.37|3486.37|3492.67|3492.67|3530.14|3530.14|3465.68|3465.68|0
1062108000000|2003-08-28 22:00:00|3510.32|3510.32|3484.58|3484.58|3531.8|3531.8|3479.92|3479.92|0
1062367200000|2003-08-31 22:00:00|3493.34|3493.34|3571.22|3571.22|3577.87|3577.87|3493.34|3493.34|0
1062453600000|2003-09-01 22:00:00|3570.09|3570.09|3567.2|3567.2|3588.46|3588.46|3536.26|3536.26|0
1062540000000|2003-09-02 22:00:00|3570.25|3570.25|3647.51|3647.51|3656.67|3656.67|3570.25|3570.25|0
1062626400000|2003-09-03 22:00:00|3638.92|3638.92|3668.67|3668.67|3671.42|3671.42|3628.95|3628.95|0
1062712800000|2003-09-04 22:00:00|3671.93|3671.93|3607.71|3607.71|3676.88|3676.88|3597.59|3597.59|0
1062972000000|2003-09-07 22:00:00|3612.85|3612.85|3641.53|3641.53|3656.62|3656.62|3612.39|3612.39|0
1063058400000|2003-09-08 22:00:00|3645.88|3645.88|3594.4|3594.4|3670.3|3670.3|3583.37|3583.37|0
1063144800000|2003-09-09 22:00:00|3586.8|3586.8|3536.87|3536.87|3586.8|3586.8|3524.17|3524.17|0
1063231200000|2003-09-10 22:00:00|3525.5|3525.5|3566.85|3566.85|3566.85|3566.85|3495.11|3495.11|0
1063317600000|2003-09-11 22:00:00|3564.55|3564.55|3508.06|3508.06|3573.2|3573.2|3473.79|3473.79|0
1063576800000|2003-09-14 22:00:00|3512.28|3512.28|3516.31|3516.31|3547.33|3547.33|3506.38|3506.38|0
1063663200000|2003-09-15 22:00:00|3522.81|3522.81|3564.75|3564.75|3568.68|3568.68|3508.87|3508.87|0
1063749600000|2003-09-16 22:00:00|3573.29|3573.29|3561.03|3561.03|3613.22|3613.22|3551.81|3551.81|0
1063836000000|2003-09-17 22:00:00|3562.88|3562.88|3612.02|3612.02|3623.61|3623.61|3554.01|3554.01|0
1063922400000|2003-09-18 22:00:00|3617.13|3617.13|3578.7|3578.7|3629.59|3629.59|3578.7|3578.7|0
1064181600000|2003-09-21 22:00:00|3578.16|3578.16|3456.27|3456.27|3578.16|3578.16|3456.27|3456.27|0
1064268000000|2003-09-22 22:00:00|3459.4|3459.4|3411.02|3411.02|3483.77|3483.77|3396.32|3396.32|0
1064354400000|2003-09-23 22:00:00|3414.66|3414.66|3307.34|3307.34|3450.94|3450.94|3285.98|3285.98|0
1064440800000|2003-09-24 22:00:00|3305.54|3305.54|3326.27|3326.27|3361.83|3361.83|3301.39|3301.39|0
1064527200000|2003-09-25 22:00:00|3325.76|3325.76|3324.85|3324.85|3345.14|3345.14|3275.54|3275.54|0
1064786400000|2003-09-28 22:00:00|3324|3324|3323.38|3323.38|3364.58|3364.58|3280.1|3280.1|0
1064872800000|2003-09-29 22:00:00|3317.59|3317.59|3256.78|3256.78|3330.22|3330.22|3202.87|3202.87|0
1064959200000|2003-09-30 22:00:00|3255.76|3255.76|3329.83|3329.83|3329.83|3329.83|3217.4|3217.4|0
1065045600000|2003-10-01 22:00:00|3330.94|3330.94|3276.64|3276.64|3354.64|3354.64|3267.99|3267.99|0
1065132000000|2003-10-02 22:00:00|3283.38|3283.38|3419|3419|3439.89|3439.89|3283.38|3283.38|0
1065391200000|2003-10-05 22:00:00|3414.06|3414.06|3404.91|3404.91|3416.75|3416.75|3379.53|3379.53|0
1065477600000|2003-10-06 22:00:00|3407.72|3407.72|3355.78|3355.78|3409.22|3409.22|3332.82|3332.82|0
1065564000000|2003-10-07 22:00:00|3357.7|3357.7|3395.33|3395.33|3432.09|3432.09|3342.91|3342.91|0
1065650400000|2003-10-08 22:00:00|3395.03|3395.03|3481.9|3481.9|3491.2|3491.2|3389.14|3389.14|0
1065736800000|2003-10-09 22:00:00|3479.22|3479.22|3471.25|3471.25|3512.21|3512.21|3455.96|3455.96|0
1065996000000|2003-10-12 22:00:00|3480.13|3480.13|3538.39|3538.39|3554.53|3554.53|3480.13|3480.13|0
1066082400000|2003-10-13 22:00:00|3543.17|3543.17|3538.13|3538.13|3567.12|3567.12|3504.46|3504.46|0
1066168800000|2003-10-14 22:00:00|3542.25|3542.25|3570.58|3570.58|3606|3606|3540.84|3540.84|0
1066255200000|2003-10-15 22:00:00|3568.72|3568.72|3577.72|3577.72|3594.96|3594.96|3524.1|3524.1|0
1066341600000|2003-10-16 22:00:00|3577.64|3577.64|3516.67|3516.67|3593.75|3593.75|3510.81|3510.81|0
1066600800000|2003-10-19 22:00:00|3520.54|3520.54|3559.33|3559.33|3566.64|3566.64|3496.57|3496.57|0
1066687200000|2003-10-20 22:00:00|3567.35|3567.35|3580.08|3580.08|3593.5|3593.5|3536.8|3536.8|0
1066773600000|2003-10-21 22:00:00|3560.93|3560.93|3490.6|3490.6|3571.3|3571.3|3488.75|3488.75|0
1066860000000|2003-10-22 22:00:00|3486.91|3486.91|3497.14|3497.14|3502.95|3502.95|3423.34|3423.34|0
1066946400000|2003-10-23 22:00:00|3495.21|3495.21|3452.64|3452.64|3495.21|3495.21|3439.09|3439.09|0
1067209200000|2003-10-26 23:00:00|3459.07|3459.07|3517.1|3517.1|3529.43|3529.43|3459.07|3459.07|0
1067295600000|2003-10-27 23:00:00|3531.98|3531.98|3586.93|3586.93|3600.75|3600.75|3531.98|3531.98|0
1067382000000|2003-10-28 23:00:00|3597.52|3597.52|3615.42|3615.42|3627.18|3627.18|3583.79|3583.79|0
1067468400000|2003-10-29 23:00:00|3620|3620|3639.66|3639.66|3675.78|3675.78|3583.47|3583.47|0
1067554800000|2003-10-30 23:00:00|3639.36|3639.36|3655.99|3655.99|3657.62|3657.62|3612.67|3612.67|0
1067814000000|2003-11-02 23:00:00|3657.61|3657.61|3744.5|3744.5|3750.25|3750.25|3651.77|3651.77|0
1067900400000|2003-11-03 23:00:00|3742.53|3742.53|3741.71|3741.71|3768.54|3768.54|3724.21|3724.21|0
1067986800000|2003-11-04 23:00:00|3737.32|3737.32|3717.7|3717.7|3745.18|3745.18|3690.87|3690.87|0
1068073200000|2003-11-05 23:00:00|3719.85|3719.85|3733.93|3733.93|3759.87|3759.87|3683.46|3683.46|0
1068159600000|2003-11-06 23:00:00|3744.41|3744.41|3782.56|3782.56|3814.21|3814.21|3744.41|3744.41|0
1068418800000|2003-11-09 23:00:00|3778.27|3778.27|3746.24|3746.24|3789.29|3789.29|3737.25|3737.25|0
1068505200000|2003-11-10 23:00:00|3739.47|3739.47|3729.87|3729.87|3739.47|3739.47|3699.99|3699.99|0
1068591600000|2003-11-11 23:00:00|3730.14|3730.14|3748.34|3748.34|3754.35|3754.35|3696.95|3696.95|0
1068678000000|2003-11-12 23:00:00|3756.3|3756.3|3765.59|3765.59|3813.2|3813.2|3739.25|3739.25|0
1068764400000|2003-11-13 23:00:00|3752.18|3752.18|3797.4|3797.4|3812.9|3812.9|3746.91|3746.91|0
1069023600000|2003-11-16 23:00:00|3792.89|3792.89|3674.54|3674.54|3792.89|3792.89|3664.95|3664.95|0
1069110000000|2003-11-17 23:00:00|3693.08|3693.08|3666.28|3666.28|3715.88|3715.88|3644.96|3644.96|0
1069196400000|2003-11-18 23:00:00|3659.97|3659.97|3652.29|3652.29|3659.97|3659.97|3594.61|3594.61|0
1069282800000|2003-11-19 23:00:00|3663.63|3663.63|3638.04|3638.04|3671.38|3671.38|3576.52|3576.52|0
1069369200000|2003-11-20 23:00:00|3637.62|3637.62|3642.25|3642.25|3658.22|3658.22|3619.92|3619.92|0
1069628400000|2003-11-23 23:00:00|3642.7|3642.7|3737.09|3737.09|3743.37|3743.37|3642.7|3642.7|0
1069714800000|2003-11-24 23:00:00|3744.47|3744.47|3733.16|3733.16|3767.92|3767.92|3727.8|3727.8|0
1069801200000|2003-11-25 23:00:00|3731.29|3731.29|3712.98|3712.98|3786.37|3786.37|3712.98|3712.98|0
1069887600000|2003-11-26 23:00:00|3741.63|3741.63|3744.99|3744.99|3756.11|3756.11|3729.18|3729.18|0
1069974000000|2003-11-27 23:00:00|3748.23|3748.23|3745.95|3745.95|3771.1|3771.1|3692.01|3692.01|0
1070233200000|2003-11-30 23:00:00|3752.72|3752.72|3821.2|3821.2|3829.46|3829.46|3752.72|3752.72|0
1070319600000|2003-12-01 23:00:00|3821.64|3821.64|3809.26|3809.26|3838.09|3838.09|3788.93|3788.93|0
1070406000000|2003-12-02 23:00:00|3808.3|3808.3|3875.66|3875.66|3875.66|3875.66|3801.76|3801.76|0
1070492400000|2003-12-03 23:00:00|3871.5|3871.5|3874.78|3874.78|3894.82|3894.82|3848.02|3848.02|0
1070578800000|2003-12-04 23:00:00|3856.48|3856.48|3841.73|3841.73|3874.55|3874.55|3813.6|3813.6|0
1070838000000|2003-12-07 23:00:00|3834.89|3834.89|3806.54|3806.54|3834.89|3834.89|3778.73|3778.73|0
1070924400000|2003-12-08 23:00:00|3812.92|3812.92|3846.18|3846.18|3878.45|3878.45|3812.92|3812.92|0
1071010800000|2003-12-09 23:00:00|3841.87|3841.87|3820.92|3820.92|3847.93|3847.93|3798|3798|0
1071097200000|2003-12-10 23:00:00|3833.22|3833.22|3858.85|3858.85|3864.34|3864.34|3826.93|3826.93|0
1071183600000|2003-12-11 23:00:00|3864.59|3864.59|3860.13|3860.13|3904.43|3904.43|3847.63|3847.63|0
1071442800000|2003-12-14 23:00:00|3866.92|3866.92|3875.47|3875.47|3930.26|3930.26|3866.92|3866.92|0
1071529200000|2003-12-15 23:00:00|3862.82|3862.82|3865.98|3865.98|3878.63|3878.63|3835.94|3835.94|0
1071615600000|2003-12-16 23:00:00|3870.16|3870.16|3847.57|3847.57|3880.07|3880.07|3840.96|3840.96|0
1071702000000|2003-12-17 23:00:00|3847.32|3847.32|3870.88|3870.88|3878.89|3878.89|3823.71|3823.71|0
1071788400000|2003-12-18 23:00:00|3881.97|3881.97|3898.42|3898.42|3907.91|3907.91|3876.44|3876.44|0
1072047600000|2003-12-21 23:00:00|3891.67|3891.67|3876.94|3876.94|3909.41|3909.41|3870.56|3870.56|0
1072134000000|2003-12-22 23:00:00|3884.1|3884.1|3903.34|3903.34|3913.26|3913.26|3884.1|3884.1|0
1072652400000|2003-12-28 23:00:00|3907.57|3907.57|3952.72|3952.72|3957.23|3957.23|3907.57|3907.57|0
1072738800000|2003-12-29 23:00:00|3957.93|3957.93|3965.16|3965.16|3996.28|3996.28|3957.93|3957.93|0
1072998000000|2004-01-01 23:00:00|3969.04|3969.04|4018.5|4018.5|4022.96|4022.96|3969.04|3969.04|0
1073257200000|2004-01-04 23:00:00|4019.94|4019.94|4035.9|4035.9|4040.98|4040.98|4001.49|4001.49|0
1073343600000|2004-01-05 23:00:00|4038.42|4038.42|4035.44|4035.44|4047.03|4047.03|4003.48|4003.48|0
1073430000000|2004-01-06 23:00:00|4039.65|4039.65|4004.4|4004.4|4050.99|4050.99|3985.95|3985.95|0
1073516400000|2004-01-07 23:00:00|4013.15|4013.15|4045.43|4045.43|4070.47|4070.47|4013.15|4013.15|0
1073602800000|2004-01-08 23:00:00|4059.1|4059.1|4016.18|4016.18|4073.33|4073.33|3982.83|3982.83|0
1073862000000|2004-01-11 23:00:00|4010.05|4010.05|3995.91|3995.91|4010.05|4010.05|3980.19|3980.19|0
1073948400000|2004-01-12 23:00:00|4006.85|4006.85|3996.22|3996.22|4033.67|4033.67|3990.61|3990.61|0
1074034800000|2004-01-13 23:00:00|3993.33|3993.33|4055.21|4055.21|4056.23|4056.23|3980.33|3980.33|0
1074121200000|2004-01-14 23:00:00|4047.63|4047.63|4068.75|4068.75|4081.62|4081.62|4026.91|4026.91|0
1074207600000|2004-01-15 23:00:00|4090.8|4090.8|4111.64|4111.64|4122.93|4122.93|4090.8|4090.8|0
1074466800000|2004-01-18 23:00:00|4111.89|4111.89|4139.92|4139.92|4151.72|4151.72|4111.89|4111.89|0
1074553200000|2004-01-19 23:00:00|4141.33|4141.33|4106.41|4106.41|4156.08|4156.08|4101.54|4101.54|0
1074639600000|2004-01-20 23:00:00|4109.64|4109.64|4138.04|4138.04|4138.04|4138.04|4099.47|4099.47|0
1074726000000|2004-01-21 23:00:00|4144.04|4144.04|4139.86|4139.86|4171.49|4171.49|4129.23|4129.23|0
1074812400000|2004-01-22 23:00:00|4140.76|4140.76|4151.83|4151.83|4164.26|4164.26|4130.86|4130.86|0
1075071600000|2004-01-25 23:00:00|4152.09|4152.09|4128.68|4128.68|4152.09|4152.09|4116.07|4116.07|0
1075158000000|2004-01-26 23:00:00|4141.86|4141.86|4134.42|4134.42|4175.48|4175.48|4129.12|4129.12|0
1075244400000|2004-01-27 23:00:00|4124.49|4124.49|4150.24|4150.24|4157.18|4157.18|4105.97|4105.97|0
1075330800000|2004-01-28 23:00:00|4117.58|4117.58|4095.71|4095.71|4126.64|4126.64|4092.05|4092.05|0
1075417200000|2004-01-29 23:00:00|4106.65|4106.65|4058.6|4058.6|4116.52|4116.52|4048.52|4048.52|0
1075676400000|2004-02-01 23:00:00|4062.79|4062.79|4071.6|4071.6|4087.21|4087.21|4046.3|4046.3|0
1075762800000|2004-02-02 23:00:00|4074.42|4074.42|4057.51|4057.51|4075.8|4075.8|4019|4019|0
1075849200000|2004-02-03 23:00:00|4050.08|4050.08|4028.37|4028.37|4050.08|4050.08|4008.8|4008.8|0
1075935600000|2004-02-04 23:00:00|4025.4|4025.4|4014.79|4014.79|4054.93|4054.93|4009.56|4009.56|0
1076022000000|2004-02-05 23:00:00|4015.02|4015.02|4044.99|4044.99|4053.02|4053.02|4007.87|4007.87|0
1076281200000|2004-02-08 23:00:00|4051.36|4051.36|4098.97|4098.97|4102.46|4102.46|4051.36|4051.36|0
1076367600000|2004-02-09 23:00:00|4100.75|4100.75|4110.8|4110.8|4114.78|4114.78|4083.33|4083.33|0
1076454000000|2004-02-10 23:00:00|4111.89|4111.89|4122.16|4122.16|4125.59|4125.59|4101.14|4101.14|0
1076540400000|2004-02-11 23:00:00|4138.17|4138.17|4121.65|4121.65|4150.56|4150.56|4106.31|4106.31|0
1076626800000|2004-02-12 23:00:00|4121.45|4121.45|4057.05|4057.05|4130.75|4130.75|4047.92|4047.92|0
1076886000000|2004-02-15 23:00:00|4054.96|4054.96|4070.46|4070.46|4070.46|4070.46|4040.49|4040.49|0
1076972400000|2004-02-16 23:00:00|4073.77|4073.77|4095.86|4095.86|4099.8|4099.8|4070.65|4070.65|0
1077058800000|2004-02-17 23:00:00|4096.73|4096.73|4095.34|4095.34|4111.5|4111.5|4085.29|4085.29|0
1077145200000|2004-02-18 23:00:00|4099.92|4099.92|4141.53|4141.53|4147.34|4147.34|4099.92|4099.92|0
1077231600000|2004-02-19 23:00:00|4124.51|4124.51|4073.35|4073.35|4135.55|4135.55|4055.56|4055.56|0
1077490800000|2004-02-22 23:00:00|4074.11|4074.11|4068.71|4068.71|4106.08|4106.08|4065.25|4065.25|0
1077577200000|2004-02-23 23:00:00|4067.91|4067.91|3991.42|3991.42|4067.91|4067.91|3967.87|3967.87|0
1077663600000|2004-02-24 23:00:00|3993.3|3993.3|3995.34|3995.34|4008.03|4008.03|3960.41|3960.41|0
1077750000000|2004-02-25 23:00:00|4008.39|4008.39|4007.81|4007.81|4019.31|4019.31|3973.8|3973.8|0
1077836400000|2004-02-26 23:00:00|4027.36|4027.36|4018.16|4018.16|4052.58|4052.58|4017.91|4017.91|0
1078095600000|2004-02-29 23:00:00|4026.19|4026.19|4054.43|4054.43|4061.1|4061.1|4026.19|4026.19|0
1078182000000|2004-03-01 23:00:00|4057.08|4057.08|4100.34|4100.34|4101.06|4101.06|4057.08|4057.08|0
1078268400000|2004-03-02 23:00:00|4088.89|4088.89|4071.7|4071.7|4096.41|4096.41|4058.11|4058.11|0
1078354800000|2004-03-03 23:00:00|4077.31|4077.31|4133.78|4133.78|4138.85|4138.85|4077.31|4077.31|0
1078441200000|2004-03-04 23:00:00|4136.79|4136.79|4126.14|4126.14|4151.84|4151.84|4090.9|4090.9|0
1078700400000|2004-03-07 23:00:00|4131.34|4131.34|4145.99|4145.99|4163.19|4163.19|4131.34|4131.34|0
1078786800000|2004-03-08 23:00:00|4143.98|4143.98|4087.55|4087.55|4143.98|4143.98|4077.03|4077.03|0
1078873200000|2004-03-09 23:00:00|4077.64|4077.64|4044.7|4044.7|4077.64|4077.64|4024.81|4024.81|0
1078959600000|2004-03-10 23:00:00|4040.51|4040.51|3904.95|3904.95|4040.51|4040.51|3875.59|3875.59|0
1079046000000|2004-03-11 23:00:00|3879.63|3879.63|3915.38|3915.38|3920.41|3920.41|3824.54|3824.54|0
1079305200000|2004-03-14 23:00:00|3908.61|3908.61|3810.76|3810.76|3909.87|3909.87|3807.94|3807.94|0
1079391600000|2004-03-15 23:00:00|3810.88|3810.88|3822.37|3822.37|3851.01|3851.01|3775.11|3775.11|0
1079478000000|2004-03-16 23:00:00|3828.26|3828.26|3896.79|3896.79|3902.85|3902.85|3828.26|3828.26|0
1079564400000|2004-03-17 23:00:00|3898.38|3898.38|3827.43|3827.43|3902.74|3902.74|3821.88|3821.88|0
1079650800000|2004-03-18 23:00:00|3838.38|3838.38|3819.15|3819.15|3863.01|3863.01|3805.15|3805.15|0
1079910000000|2004-03-21 23:00:00|3802.53|3802.53|3729.23|3729.23|3802.53|3802.53|3696.18|3696.18|0
1079996400000|2004-03-22 23:00:00|3722.95|3722.95|3728.82|3728.82|3772.84|3772.84|3715.41|3715.41|0
1080082800000|2004-03-23 23:00:00|3732.3|3732.3|3726.07|3726.07|3758.44|3758.44|3692.4|3692.4|0
1080169200000|2004-03-24 23:00:00|3729.76|3729.76|3811.92|3811.92|3811.92|3811.92|3729.76|3729.76|0
1080255600000|2004-03-25 23:00:00|3834.85|3834.85|3822.33|3822.33|3849.99|3849.99|3802.23|3802.23|0
1080511200000|2004-03-28 22:00:00|3828.04|3828.04|3881.25|3881.25|3886.36|3886.36|3823.67|3823.67|0
1080597600000|2004-03-29 22:00:00|3880.4|3880.4|3874.04|3874.04|3883.66|3883.66|3845.57|3845.57|0
1080684000000|2004-03-30 22:00:00|3876.47|3876.47|3856.7|3856.7|3901.05|3901.05|3840.11|3840.11|0
1080770400000|2004-03-31 22:00:00|3858.34|3858.34|3924.85|3924.85|3928.63|3928.63|3857.04|3857.04|0
1080856800000|2004-04-01 22:00:00|3924.48|3924.48|4007.6|4007.6|4008.08|4008.08|3921.5|3921.5|0
1081116000000|2004-04-04 22:00:00|4015.23|4015.23|4048.6|4048.6|4059.08|4059.08|4006.47|4006.47|0
1081202400000|2004-04-05 22:00:00|4064.75|4064.75|4022.81|4022.81|4065.71|4065.71|4010.73|4010.73|0
1081288800000|2004-04-06 22:00:00|4023.71|4023.71|4001.16|4001.16|4048.61|4048.61|4000.44|4000.44|0
1081375200000|2004-04-07 22:00:00|4030.56|4030.56|4013.53|4013.53|4058.29|4058.29|4004.57|4004.57|0
1081807200000|2004-04-12 22:00:00|4016.09|4016.09|4071.42|4071.42|4094.23|4094.23|4016.09|4016.09|0
1081893600000|2004-04-13 22:00:00|4058.91|4058.91|4012.77|4012.77|4058.91|4058.91|3970.02|3970.02|0
1081980000000|2004-04-14 22:00:00|4011.27|4011.27|4004.61|4004.61|4034.32|4034.32|3989.21|3989.21|0
1082066400000|2004-04-15 22:00:00|4004.61|4004.61|4033.98|4033.98|4043.53|4043.53|3986.62|3986.62|0
1082325600000|2004-04-18 22:00:00|4033|4033|4025.07|4025.07|4040.68|4040.68|3995.59|3995.59|0
1082412000000|2004-04-19 22:00:00|4034.28|4034.28|4061.13|4061.13|4083.27|4083.27|4034.28|4034.28|0
1082498400000|2004-04-20 22:00:00|4050.47|4050.47|4026.15|4026.15|4055.26|4055.26|4013.3|4013.3|0
1082584800000|2004-04-21 22:00:00|4043.37|4043.37|4059.15|4059.15|4062.83|4062.83|4002.45|4002.45|0
1082671200000|2004-04-22 22:00:00|4080.37|4080.37|4103.62|4103.62|4129.14|4129.14|4080.37|4080.37|0
1082930400000|2004-04-25 22:00:00|4105.97|4105.97|4125.83|4125.83|4156.89|4156.89|4105.97|4105.97|0
1083016800000|2004-04-26 22:00:00|4124.69|4124.69|4134.1|4134.1|4151.08|4151.08|4112.86|4112.86|0
1083103200000|2004-04-27 22:00:00|4130.49|4130.49|4065.74|4065.74|4133.86|4133.86|4062.59|4062.59|0
1083189600000|2004-04-28 22:00:00|4051.25|4051.25|4008.91|4008.91|4061.95|4061.95|3987|3987|0
1083276000000|2004-04-29 22:00:00|3998.53|3998.53|3985.21|3985.21|4008.07|4008.07|3968.86|3968.86|0
1083535200000|2004-05-02 22:00:00|3972.88|3972.88|4007.65|4007.65|4011.44|4011.44|3945.52|3945.52|0
1083621600000|2004-05-03 22:00:00|4002.28|4002.28|3990.75|3990.75|4018.71|4018.71|3976.21|3976.21|0
1083708000000|2004-05-04 22:00:00|3975.66|3975.66|4022.1|4022.1|4029.32|4029.32|3964.29|3964.29|0
1083794400000|2004-05-05 22:00:00|4011.83|4011.83|3909.46|3909.46|4012.92|4012.92|3900.51|3900.51|0
1083880800000|2004-05-06 22:00:00|3909.61|3909.61|3895.64|3895.64|3923.16|3923.16|3852.9|3852.9|0
1084140000000|2004-05-09 22:00:00|3894.98|3894.98|3784.61|3784.61|3894.98|3894.98|3776.36|3776.36|0
1084226400000|2004-05-10 22:00:00|3790.71|3790.71|3849.84|3849.84|3850.52|3850.52|3790.71|3790.71|0
1084312800000|2004-05-11 22:00:00|3846.69|3846.69|3776.24|3776.24|3851.74|3851.74|3769.88|3769.88|0
1084399200000|2004-05-12 22:00:00|3781.75|3781.75|3824.93|3824.93|3827.03|3827.03|3779.75|3779.75|0
1084485600000|2004-05-13 22:00:00|3824.55|3824.55|3803.1|3803.1|3833.02|3833.02|3769.59|3769.59|0
1084744800000|2004-05-16 22:00:00|3801.47|3801.47|3754.37|3754.37|3801.47|3801.47|3710.02|3710.02|0
1084831200000|2004-05-17 22:00:00|3756.86|3756.86|3789.24|3789.24|3796.73|3796.73|3754.06|3754.06|0
1084917600000|2004-05-18 22:00:00|3799.43|3799.43|3872.26|3872.26|3883.15|3883.15|3799.43|3799.43|0
1085004000000|2004-05-19 22:00:00|3855.63|3855.63|3839.32|3839.32|3855.63|3855.63|3812.04|3812.04|0
1085090400000|2004-05-20 22:00:00|3842.24|3842.24|3831.84|3831.84|3869.2|3869.2|3808.6|3808.6|0
1085349600000|2004-05-23 22:00:00|3842.41|3842.41|3867.84|3867.84|3901.48|3901.48|3842.41|3842.41|0
1085436000000|2004-05-24 22:00:00|3859.64|3859.64|3828.07|3828.07|3859.64|3859.64|3809.98|3809.98|0
1085522400000|2004-05-25 22:00:00|3830.72|3830.72|3867.52|3867.52|3901.31|3901.31|3830.72|3830.72|0
1085608800000|2004-05-26 22:00:00|3872.03|3872.03|3913.33|3913.33|3926.62|3926.62|3872.03|3872.03|0
1085695200000|2004-05-27 22:00:00|3921.89|3921.89|3902.72|3902.72|3940.71|3940.71|3892.31|3892.31|0
1085954400000|2004-05-30 22:00:00|3904.39|3904.39|3921.41|3921.41|3927.95|3927.95|3898.4|3898.4|0
1086040800000|2004-05-31 22:00:00|3924.3|3924.3|3864.18|3864.18|3929.88|3929.88|3856.04|3856.04|0
1086127200000|2004-06-01 22:00:00|3868.94|3868.94|3888.31|3888.31|3917.73|3917.73|3868.94|3868.94|0
1086213600000|2004-06-02 22:00:00|3890.27|3890.27|3917.08|3917.08|3917.66|3917.66|3870.84|3870.84|0
1086300000000|2004-06-03 22:00:00|3917.8|3917.8|3961.93|3961.93|3973.57|3973.57|3913.77|3913.77|0
1086559200000|2004-06-06 22:00:00|3973.45|3973.45|4017.81|4017.81|4025.08|4025.08|3973.45|3973.45|0
1086645600000|2004-06-07 22:00:00|4021.79|4021.79|4018.95|4018.95|4040.77|4040.77|4003.12|4003.12|0
1086732000000|2004-06-08 22:00:00|4024.39|4024.39|3997.76|3997.76|4036.46|4036.46|3990.64|3990.64|0
1086818400000|2004-06-09 22:00:00|3997.21|3997.21|4021.64|4021.64|4027.4|4027.4|3992.53|3992.53|0
1086904800000|2004-06-10 22:00:00|4017.45|4017.45|4014.56|4014.56|4019.38|4019.38|3993.27|3993.27|0
1087164000000|2004-06-13 22:00:00|4008.61|4008.61|3948.65|3948.65|4008.61|4008.61|3939.17|3939.17|0
1087250400000|2004-06-14 22:00:00|3946.17|3946.17|3987.3|3987.3|3995.43|3995.43|3933.12|3933.12|0
1087336800000|2004-06-15 22:00:00|3991.08|3991.08|4003.24|4003.24|4014.81|4014.81|3991.08|3991.08|0
1087423200000|2004-06-16 22:00:00|3996.98|3996.98|3985.46|3985.46|4018.6|4018.6|3971.77|3971.77|0
1087509600000|2004-06-17 22:00:00|3976.3|3976.3|3999.79|3999.79|4004.86|4004.86|3966.22|3966.22|0
1087768800000|2004-06-20 22:00:00|4008.5|4008.5|3989.31|3989.31|4029.11|4029.11|3977.8|3977.8|0
1087855200000|2004-06-21 22:00:00|3985.42|3985.42|3928.39|3928.39|3985.42|3985.42|3916.42|3916.42|0
1087941600000|2004-06-22 22:00:00|3933.85|3933.85|3945.1|3945.1|3966.89|3966.89|3933.85|3933.85|0
1088028000000|2004-06-23 22:00:00|3954.21|3954.21|4007.05|4007.05|4012.67|4012.67|3954.21|3954.21|0
1088114400000|2004-06-24 22:00:00|4006.74|4006.74|4013.35|4013.35|4020.16|4020.16|3987.02|3987.02|0
1088373600000|2004-06-27 22:00:00|4016.82|4016.82|4069.35|4069.35|4076.58|4076.58|4004.5|4004.5|0
1088460000000|2004-06-28 22:00:00|4067.92|4067.92|4069.73|4069.73|4086.07|4086.07|4050.22|4050.22|0
1088546400000|2004-06-29 22:00:00|4070.07|4070.07|4052.73|4052.73|4090.75|4090.75|4052.73|4052.73|0
1088632800000|2004-06-30 22:00:00|4078.36|4078.36|4035.02|4035.02|4101.52|4101.52|4026.56|4026.56|0
1088719200000|2004-07-01 22:00:00|4030.46|4030.46|3998.77|3998.77|4030.46|4030.46|3990.5|3990.5|0
1088978400000|2004-07-04 22:00:00|3998.19|3998.19|3995.73|3995.73|4011.54|4011.54|3991.16|3991.16|0
1089064800000|2004-07-05 22:00:00|4001.54|4001.54|3944.88|3944.88|4008.1|4008.1|3935.92|3935.92|0
1089151200000|2004-07-06 22:00:00|3944.36|3944.36|3930.58|3930.58|3958.89|3958.89|3922.46|3922.46|0
1089237600000|2004-07-07 22:00:00|3921.42|3921.42|3934.48|3934.48|3936.99|3936.99|3894.73|3894.73|0
1089324000000|2004-07-08 22:00:00|3932.26|3932.26|3924.49|3924.49|3932.59|3932.59|3882.75|3882.75|0
1089583200000|2004-07-11 22:00:00|3911.54|3911.54|3893.24|3893.24|3928.07|3928.07|3884.42|3884.42|0
1089669600000|2004-07-12 22:00:00|3897.31|3897.31|3903.88|3903.88|3919.24|3919.24|3892.14|3892.14|0
1089756000000|2004-07-13 22:00:00|3894.57|3894.57|3898.84|3898.84|3898.84|3898.84|3851.35|3851.35|0
1089842400000|2004-07-14 22:00:00|3898.2|3898.2|3847.19|3847.19|3898.2|3898.2|3847.19|3847.19|0
1089928800000|2004-07-15 22:00:00|3848.14|3848.14|3845.93|3845.93|3883.06|3883.06|3837.63|3837.63|0
1090188000000|2004-07-18 22:00:00|3845.03|3845.03|3812.63|3812.63|3845.8|3845.8|3812.63|3812.63|0
1090274400000|2004-07-19 22:00:00|3809.36|3809.36|3837.6|3837.6|3839.73|3839.73|3785.34|3785.34|0
1090360800000|2004-07-20 22:00:00|3849.64|3849.64|3877.48|3877.48|3899.42|3899.42|3849.64|3849.64|0
1090447200000|2004-07-21 22:00:00|3867.21|3867.21|3801.05|3801.05|3867.21|3867.21|3796.29|3796.29|0
1090533600000|2004-07-22 22:00:00|3805.3|3805.3|3797.33|3797.33|3824.76|3824.76|3785.29|3785.29|0
1090792800000|2004-07-25 22:00:00|3795.66|3795.66|3752.59|3752.59|3811.38|3811.38|3749.04|3749.04|0
1090879200000|2004-07-26 22:00:00|3755.43|3755.43|3814.08|3814.08|3815.12|3815.12|3755.43|3755.43|0
1090965600000|2004-07-27 22:00:00|3829.04|3829.04|3807.21|3807.21|3856.66|3856.66|3797.74|3797.74|0
1091052000000|2004-07-28 22:00:00|3815.36|3815.36|3889.68|3889.68|3895.35|3895.35|3815.36|3815.36|0
1091138400000|2004-07-29 22:00:00|3900.89|3900.89|3895.61|3895.61|3911.3|3911.3|3867.08|3867.08|0
1091397600000|2004-08-01 22:00:00|3891.18|3891.18|3862.71|3862.71|3891.18|3891.18|3841.73|3841.73|0
1091484000000|2004-08-02 22:00:00|3869.14|3869.14|3877.32|3877.32|3891.78|3891.78|3864.79|3864.79|0
1091570400000|2004-08-03 22:00:00|3867.47|3867.47|3823.74|3823.74|3867.47|3867.47|3807.25|3807.25|0
1091656800000|2004-08-04 22:00:00|3834.27|3834.27|3829.03|3829.03|3858.66|3858.66|3828.69|3828.69|0
1091743200000|2004-08-05 22:00:00|3818.78|3818.78|3727.74|3727.74|3818.78|3818.78|3719.46|3719.46|0
1092002400000|2004-08-08 22:00:00|3726.51|3726.51|3690.33|3690.33|3736.55|3736.55|3666.05|3666.05|0
1092088800000|2004-08-09 22:00:00|3691.61|3691.61|3720.64|3720.64|3721.31|3721.31|3685.92|3685.92|0
1092175200000|2004-08-10 22:00:00|3722.61|3722.61|3678.91|3678.91|3731.45|3731.45|3636.96|3636.96|0
1092261600000|2004-08-11 22:00:00|3683.66|3683.66|3658.11|3658.11|3708.33|3708.33|3632.45|3632.45|0
1092348000000|2004-08-12 22:00:00|3648.89|3648.89|3646.99|3646.99|3662.78|3662.78|3618.69|3618.69|0
1092607200000|2004-08-15 22:00:00|3643.08|3643.08|3699.11|3699.11|3703.41|3703.41|3618.58|3618.58|0
1092693600000|2004-08-16 22:00:00|3696.21|3696.21|3705.73|3705.73|3735.84|3735.84|3679.22|3679.22|0
1092780000000|2004-08-17 22:00:00|3704.8|3704.8|3726.5|3726.5|3728.41|3728.41|3677.93|3677.93|0
1092866400000|2004-08-18 22:00:00|3729.87|3729.87|3722.99|3722.99|3758.51|3758.51|3706.1|3706.1|0
1092952800000|2004-08-19 22:00:00|3716.6|3716.6|3712.61|3712.61|3723.84|3723.84|3689.86|3689.86|0
1093212000000|2004-08-22 22:00:00|3722.23|3722.23|3772.14|3772.14|3782.37|3782.37|3722.23|3722.23|0
1093298400000|2004-08-23 22:00:00|3771.09|3771.09|3771|3771|3799.89|3799.89|3766.39|3766.39|0
1093384800000|2004-08-24 22:00:00|3790.13|3790.13|3788.88|3788.88|3801.76|3801.76|3770.78|3770.78|0
1093471200000|2004-08-25 22:00:00|3796.58|3796.58|3832.28|3832.28|3839.32|3839.32|3796.58|3796.58|0
1093557600000|2004-08-26 22:00:00|3833.49|3833.49|3851.18|3851.18|3856.03|3856.03|3811.7|3811.7|0
1093816800000|2004-08-29 22:00:00|3848.8|3848.8|3838.85|3838.85|3852.94|3852.94|3818.75|3818.75|0
1093903200000|2004-08-30 22:00:00|3829.74|3829.74|3785.21|3785.21|3829.74|3829.74|3778.19|3778.19|0
1093989600000|2004-08-31 22:00:00|3794.17|3794.17|3817.62|3817.62|3827.87|3827.87|3792.25|3792.25|0
1094076000000|2004-09-01 22:00:00|3814.99|3814.99|3833.45|3833.45|3844.53|3844.53|3797.98|3797.98|0
1094162400000|2004-09-02 22:00:00|3834.68|3834.68|3866.99|3866.99|3882.78|3882.78|3823.2|3823.2|0
1094421600000|2004-09-05 22:00:00|3867.45|3867.45|3887.58|3887.58|3891.62|3891.62|3867.45|3867.45|0
1094508000000|2004-09-06 22:00:00|3888.54|3888.54|3889.04|3889.04|3905.11|3905.11|3873.53|3873.53|0
1094594400000|2004-09-07 22:00:00|3890.69|3890.69|3884.16|3884.16|3898.73|3898.73|3875.4|3875.4|0
1094680800000|2004-09-08 22:00:00|3867.97|3867.97|3851.22|3851.22|3867.97|3867.97|3836.04|3836.04|0
1094767200000|2004-09-09 22:00:00|3855.41|3855.41|3886.03|3886.03|3896.6|3896.6|3855.41|3855.41|0
1095026400000|2004-09-12 22:00:00|3890.29|3890.29|3953.31|3953.31|3953.31|3953.31|3890.29|3890.29|0
1095112800000|2004-09-13 22:00:00|3954.49|3954.49|3947.75|3947.75|3955.04|3955.04|3933.26|3933.26|0
1095199200000|2004-09-14 22:00:00|3949.55|3949.55|3941.75|3941.75|3970.99|3970.99|3928.32|3928.32|0
1095285600000|2004-09-15 22:00:00|3941.57|3941.57|3963.65|3963.65|3968.14|3968.14|3940.96|3940.96|0
1095372000000|2004-09-16 22:00:00|3962.82|3962.82|3988.07|3988.07|4000.13|4000.13|3955.82|3955.82|0
1095631200000|2004-09-19 22:00:00|3986.33|3986.33|3977.68|3977.68|3986.33|3986.33|3954.16|3954.16|0
1095717600000|2004-09-20 22:00:00|3977.07|3977.07|3991.02|3991.02|3998.5|3998.5|3968.63|3968.63|0
1095804000000|2004-09-21 22:00:00|3989.85|3989.85|3942.35|3942.35|3999.47|3999.47|3935.76|3935.76|0
1095890400000|2004-09-22 22:00:00|3927.41|3927.41|3905.66|3905.66|3929.32|3929.32|3895.13|3895.13|0
1095976800000|2004-09-23 22:00:00|3900.52|3900.52|3910.3|3910.3|3917.72|3917.72|3887.84|3887.84|0
1096236000000|2004-09-26 22:00:00|3905.74|3905.74|3874.37|3874.37|3905.74|3905.74|3859.37|3859.37|0
1096322400000|2004-09-27 22:00:00|3867.5|3867.5|3882.27|3882.27|3888.85|3888.85|3848.28|3848.28|0
1096408800000|2004-09-28 22:00:00|3883.59|3883.59|3920.36|3920.36|3944.13|3944.13|3883.59|3883.59|0
1096495200000|2004-09-29 22:00:00|3934.59|3934.59|3892.9|3892.9|3950.66|3950.66|3887.83|3887.83|0
1096581600000|2004-09-30 22:00:00|3895.15|3895.15|3994.96|3994.96|3996.11|3996.11|3895.15|3895.15|0
1096840800000|2004-10-03 22:00:00|4005.64|4005.64|4033.28|4033.28|4059.27|4059.27|4005.64|4005.64|0
1096927200000|2004-10-04 22:00:00|4034.3|4034.3|4048.71|4048.71|4078.5|4078.5|4023.75|4023.75|0
1097013600000|2004-10-05 22:00:00|4046.3|4046.3|4049.66|4049.66|4062.19|4062.19|4030.74|4030.74|0
1097100000000|2004-10-06 22:00:00|4062.94|4062.94|4043.36|4043.36|4077.33|4077.33|4034.26|4034.26|0
1097186400000|2004-10-07 22:00:00|4028.79|4028.79|4015.54|4015.54|4065.98|4065.98|4001.52|4001.52|0
1097445600000|2004-10-10 22:00:00|4011.83|4011.83|4017.82|4017.82|4026.99|4026.99|4004.93|4004.93|0
1097532000000|2004-10-11 22:00:00|4011.22|4011.22|3966.48|3966.48|4011.22|4011.22|3943.74|3943.74|0
1097618400000|2004-10-12 22:00:00|3968.5|3968.5|3976.03|3976.03|4015.7|4015.7|3968.5|3968.5|0
1097704800000|2004-10-13 22:00:00|3961.34|3961.34|3940.46|3940.46|3961.34|3961.34|3928.9|3928.9|0
1097791200000|2004-10-14 22:00:00|3937.21|3937.21|3922.11|3922.11|3937.21|3937.21|3897.48|3897.48|0
1098050400000|2004-10-17 22:00:00|3926.51|3926.51|3915.17|3915.17|3937.4|3937.4|3897.61|3897.61|0
1098136800000|2004-10-18 22:00:00|3944.74|3944.74|3964.13|3964.13|3983.45|3983.45|3944.74|3944.74|0
1098223200000|2004-10-19 22:00:00|3918.36|3918.36|3912.4|3912.4|3918.36|3918.36|3889.72|3889.72|0
1098309600000|2004-10-20 22:00:00|3929.36|3929.36|3934.06|3934.06|3947.1|3947.1|3894.88|3894.88|0
1098396000000|2004-10-21 22:00:00|3932.62|3932.62|3935.14|3935.14|3968.47|3968.47|3924.43|3924.43|0
1098655200000|2004-10-24 22:00:00|3880.48|3880.48|3854.41|3854.41|3880.48|3880.48|3838.98|3838.98|0
1098741600000|2004-10-25 22:00:00|3861.5|3861.5|3862.26|3862.26|3870.89|3870.89|3843.58|3843.58|0
1098828000000|2004-10-26 22:00:00|3882.02|3882.02|3929.03|3929.03|3929.03|3929.03|3866.17|3866.17|0
1098914400000|2004-10-27 22:00:00|3951.7|3951.7|3959.59|3959.59|3975.82|3975.82|3947.93|3947.93|0
1099000800000|2004-10-28 22:00:00|3965|3965|3960.25|3960.25|3994.19|3994.19|3950.3|3950.3|0
1099263600000|2004-10-31 23:00:00|3961.18|3961.18|4012.64|4012.64|4017.85|4017.85|3959.25|3959.25|0
1099350000000|2004-11-01 23:00:00|4017.83|4017.83|4037.57|4037.57|4042.36|4042.36|4010.6|4010.6|0
1099436400000|2004-11-02 23:00:00|4061.41|4061.41|4039.04|4039.04|4073.53|4073.53|4028.24|4028.24|0
1099522800000|2004-11-03 23:00:00|4032.61|4032.61|4041.38|4041.38|4041.38|4041.38|4013.87|4013.87|0
1099609200000|2004-11-04 23:00:00|4075.01|4075.01|4063.58|4063.58|4111.78|4111.78|4048.05|4048.05|0
1099868400000|2004-11-07 23:00:00|4063.83|4063.83|4068.97|4068.97|4081.01|4081.01|4051.61|4051.61|0
1099954800000|2004-11-08 23:00:00|4075.63|4075.63|4065.33|4065.33|4086.06|4086.06|4058.99|4058.99|0
1100041200000|2004-11-09 23:00:00|4074.43|4074.43|4089.13|4089.13|4103.51|4103.51|4074.43|4074.43|0
1100127600000|2004-11-10 23:00:00|4081.06|4081.06|4130.81|4130.81|4141.15|4141.15|4078.09|4078.09|0
1100214000000|2004-11-11 23:00:00|4149.01|4149.01|4143.35|4143.35|4162.37|4162.37|4135.88|4135.88|0
1100473200000|2004-11-14 23:00:00|4162.93|4162.93|4134.34|4134.34|4171.98|4171.98|4130.11|4130.11|0
1100559600000|2004-11-15 23:00:00|4139.49|4139.49|4117.22|4117.22|4144.02|4144.02|4106.87|4106.87|0
1100646000000|2004-11-16 23:00:00|4126.6|4126.6|4183.41|4183.41|4183.41|4183.41|4116.21|4116.21|0
1100732400000|2004-11-17 23:00:00|4167.15|4167.15|4178.68|4178.68|4191.04|4191.04|4160.28|4160.28|0
1100818800000|2004-11-18 23:00:00|4179.76|4179.76|4134.89|4134.89|4202.45|4202.45|4133.22|4133.22|0
1101078000000|2004-11-21 23:00:00|4115.91|4115.91|4123.98|4123.98|4123.98|4123.98|4088.59|4088.59|0
1101164400000|2004-11-22 23:00:00|4143.72|4143.72|4113.37|4113.37|4160.22|4160.22|4107.4|4107.4|0
1101250800000|2004-11-23 23:00:00|4140.25|4140.25|4125.3|4125.3|4140.25|4140.25|4114.27|4114.27|0
1101337200000|2004-11-24 23:00:00|4137.06|4137.06|4160.35|4160.35|4161.55|4161.55|4131.13|4131.13|0
1101423600000|2004-11-25 23:00:00|4147.03|4147.03|4154.27|4154.27|4159.13|4159.13|4135.53|4135.53|0
1101682800000|2004-11-28 23:00:00|4160.89|4160.89|4146.98|4146.98|4219.05|4219.05|4146.98|4146.98|0
1101769200000|2004-11-29 23:00:00|4161.62|4161.62|4126|4126|4165.52|4165.52|4113.48|4113.48|0
1101855600000|2004-11-30 23:00:00|4108.55|4108.55|4186.03|4186.03|4187.71|4187.71|4107.62|4107.62|0
1101942000000|2004-12-01 23:00:00|4202.72|4202.72|4216.4|4216.4|4227.83|4227.83|4186.33|4186.33|0
1102028400000|2004-12-02 23:00:00|4225.38|4225.38|4208.87|4208.87|4233.52|4233.52|4191.1|4191.1|0
1102287600000|2004-12-05 23:00:00|4199.25|4199.25|4193.91|4193.91|4204.44|4204.44|4184.36|4184.36|0
1102374000000|2004-12-06 23:00:00|4197.5|4197.5|4212.62|4212.62|4231.46|4231.46|4192.28|4192.28|0
1102460400000|2004-12-07 23:00:00|4185.07|4185.07|4201.35|4201.35|4213.43|4213.43|4172.55|4172.55|0
1102546800000|2004-12-08 23:00:00|4197.95|4197.95|4150.41|4150.41|4206.61|4206.61|4131.24|4131.24|0
1102633200000|2004-12-09 23:00:00|4167.54|4167.54|4174.55|4174.55|4182.96|4182.96|4153.41|4153.41|0
1102892400000|2004-12-12 23:00:00|4189.34|4189.34|4219.24|4219.24|4228.99|4228.99|4188.21|4188.21|0
1102978800000|2004-12-13 23:00:00|4234.36|4234.36|4231.3|4231.3|4250.05|4250.05|4224.18|4224.18|0
1103065200000|2004-12-14 23:00:00|4239.39|4239.39|4213.69|4213.69|4243.76|4243.76|4211.93|4211.93|0
1103151600000|2004-12-15 23:00:00|4216.36|4216.36|4233.71|4233.71|4235.78|4235.78|4216.05|4216.05|0
1103238000000|2004-12-16 23:00:00|4235.78|4235.78|4182.27|4182.27|4241.82|4241.82|4173.59|4173.59|0
1103497200000|2004-12-19 23:00:00|4178.17|4178.17|4211.55|4211.55|4227.69|4227.69|4176.38|4176.38|0
1103583600000|2004-12-20 23:00:00|4201.43|4201.43|4214.39|4214.39|4221.61|4221.61|4199.42|4199.42|0
1103670000000|2004-12-21 23:00:00|4232.44|4232.44|4241.28|4241.28|4252.2|4252.2|4229.83|4229.83|0
1103756400000|2004-12-22 23:00:00|4234.05|4234.05|4251.62|4251.62|4253.68|4253.68|4234.05|4234.05|0
1104102000000|2004-12-26 23:00:00|4254.41|4254.41|4235.36|4235.36|4262.24|4262.24|4235.36|4235.36|0
1104188400000|2004-12-27 23:00:00|4253.81|4253.81|4261.79|4261.79|4262.05|4262.05|4242.59|4242.59|0
1104274800000|2004-12-28 23:00:00|4270.56|4270.56|4247.75|4247.75|4272.18|4272.18|4240.02|4240.02|0
1104361200000|2004-12-29 23:00:00|4254.38|4254.38|4256.08|4256.08|4261.96|4261.96|4251.06|4251.06|0
1104706800000|2005-01-02 23:00:00|4260.92|4260.92|4291.53|4291.53|4310.3|4310.3|4251.37|4251.37|0
1104793200000|2005-01-03 23:00:00|4281.63|4281.63|4290.5|4290.5|4306.69|4306.69|4276.55|4276.55|0
1104879600000|2005-01-04 23:00:00|4262.21|4262.21|4258.24|4258.24|4274.65|4274.65|4242.07|4242.07|0
1104966000000|2005-01-05 23:00:00|4260.37|4260.37|4300.94|4300.94|4300.99|4300.99|4260.37|4260.37|0
1105052400000|2005-01-06 23:00:00|4297.99|4297.99|4316.4|4316.4|4325.77|4325.77|4288.26|4288.26|0
1105311600000|2005-01-09 23:00:00|4311.86|4311.86|4307.37|4307.37|4324.38|4324.38|4291.25|4291.25|0
1105398000000|2005-01-10 23:00:00|4305.86|4305.86|4258.01|4258.01|4314.38|4314.38|4247.78|4247.78|0
1105484400000|2005-01-11 23:00:00|4257.64|4257.64|4208.82|4208.82|4258.34|4258.34|4193.24|4193.24|0
1105570800000|2005-01-12 23:00:00|4218.21|4218.21|4212.14|4212.14|4234.09|4234.09|4200.62|4200.62|0
1105657200000|2005-01-13 23:00:00|4191.14|4191.14|4232.36|4232.36|4236.09|4236.09|4191.14|4191.14|0
1105916400000|2005-01-16 23:00:00|4235.94|4235.94|4245.51|4245.51|4254.38|4254.38|4235.94|4235.94|0
1106002800000|2005-01-17 23:00:00|4239.54|4239.54|4250.71|4250.71|4256.22|4256.22|4207.74|4207.74|0
1106089200000|2005-01-18 23:00:00|4259.67|4259.67|4245.55|4245.55|4269.73|4269.73|4241.04|4241.04|0
1106175600000|2005-01-19 23:00:00|4230.74|4230.74|4220.43|4220.43|4230.74|4230.74|4198.94|4198.94|0
1106262000000|2005-01-20 23:00:00|4213.28|4213.28|4213.7|4213.7|4221.83|4221.83|4198.34|4198.34|0
1106521200000|2005-01-23 23:00:00|4195.37|4195.37|4201.89|4201.89|4201.89|4201.89|4160.83|4160.83|0
1106607600000|2005-01-24 23:00:00|4193.54|4193.54|4233.95|4233.95|4241.34|4241.34|4189.51|4189.51|0
1106694000000|2005-01-25 23:00:00|4235.8|4235.8|4214.12|4214.12|4245.08|4245.08|4211.61|4211.61|0
1106780400000|2005-01-26 23:00:00|4209.93|4209.93|4216.41|4216.41|4224.3|4224.3|4185.63|4185.63|0
1106866800000|2005-01-27 23:00:00|4225.36|4225.36|4201.81|4201.81|4235.34|4235.34|4188.21|4188.21|0
1107126000000|2005-01-30 23:00:00|4211.86|4211.86|4254.85|4254.85|4258.41|4258.41|4211.86|4211.86|0
1107212400000|2005-01-31 23:00:00|4256.65|4256.65|4279.97|4279.97|4281.05|4281.05|4249.69|4249.69|0
1107298800000|2005-02-01 23:00:00|4282.55|4282.55|4296.31|4296.31|4300.05|4300.05|4279.9|4279.9|0
1107385200000|2005-02-02 23:00:00|4297.16|4297.16|4281.64|4281.64|4302.4|4302.4|4273.42|4273.42|0
1107471600000|2005-02-03 23:00:00|4295.39|4295.39|4339.28|4339.28|4340.27|4340.27|4295.25|4295.25|0
1107730800000|2005-02-06 23:00:00|4342.75|4342.75|4366.35|4366.35|4373.9|4373.9|4342.75|4342.75|0
1107817200000|2005-02-07 23:00:00|4369.07|4369.07|4371.39|4371.39|4376.6|4376.6|4356.45|4356.45|0
1107903600000|2005-02-08 23:00:00|4373.48|4373.48|4353.15|4353.15|4387.22|4387.22|4344.46|4344.46|0
1107990000000|2005-02-09 23:00:00|4362.54|4362.54|4342.01|4342.01|4367.91|4367.91|4338.96|4338.96|0
1108076400000|2005-02-10 23:00:00|4355.22|4355.22|4387.8|4387.8|4391.79|4391.79|4355.22|4355.22|0
1108335600000|2005-02-13 23:00:00|4395.37|4395.37|4386.4|4386.4|4398.79|4398.79|4372.52|4372.52|0
1108422000000|2005-02-14 23:00:00|4386.33|4386.33|4402.03|4402.03|4409.09|4409.09|4377.3|4377.3|0
1108508400000|2005-02-15 23:00:00|4392.79|4392.79|4368.77|4368.77|4392.79|4392.79|4348.66|4348.66|0
1108594800000|2005-02-16 23:00:00|4370.32|4370.32|4369.68|4369.68|4387.9|4387.9|4359.63|4359.63|0
1108681200000|2005-02-17 23:00:00|4363.47|4363.47|4359.47|4359.47|4387.48|4387.48|4351.02|4351.02|0
1108940400000|2005-02-20 23:00:00|4363.21|4363.21|4353.34|4353.34|4373.15|4373.15|4342.21|4342.21|0
1109026800000|2005-02-21 23:00:00|4347.3|4347.3|4323.21|4323.21|4350.1|4350.1|4304.55|4304.55|0
1109113200000|2005-02-22 23:00:00|4293.65|4293.65|4310.66|4310.66|4310.66|4310.66|4276.01|4276.01|0
1109199600000|2005-02-23 23:00:00|4304.74|4304.74|4304.29|4304.29|4311.68|4311.68|4288.62|4288.62|0
1109286000000|2005-02-24 23:00:00|4327.7|4327.7|4348.64|4348.64|4352.16|4352.16|4327.1|4327.1|0
1109545200000|2005-02-27 23:00:00|4360.34|4360.34|4350.49|4350.49|4375.8|4375.8|4346.24|4346.24|0
1109631600000|2005-02-28 23:00:00|4345.24|4345.24|4383.62|4383.62|4388.42|4388.42|4335.04|4335.04|0
1109718000000|2005-03-01 23:00:00|4374.95|4374.95|4393.43|4393.43|4396.67|4396.67|4363.86|4363.86|0
1109804400000|2005-03-02 23:00:00|4378.72|4378.72|4373.27|4373.27|4399.88|4399.88|4371.65|4371.65|0
1109890800000|2005-03-03 23:00:00|4380.73|4380.73|4423.52|4423.52|4424.28|4424.28|4373.3|4373.3|0
1110150000000|2005-03-06 23:00:00|4424.77|4424.77|4428.09|4428.09|4435.31|4435.31|4417.56|4417.56|0
1110236400000|2005-03-07 23:00:00|4417.11|4417.11|4396.5|4396.5|4422.89|4422.89|4388.11|4388.11|0
1110322800000|2005-03-08 23:00:00|4395.24|4395.24|4375.6|4375.6|4428.54|4428.54|4365.23|4365.23|0
1110409200000|2005-03-09 23:00:00|4358.29|4358.29|4337.68|4337.68|4365.41|4365.41|4330.21|4330.21|0
1110495600000|2005-03-10 23:00:00|4359.93|4359.93|4360.49|4360.49|4379.94|4379.94|4353.56|4353.56|0
1110754800000|2005-03-13 23:00:00|4353.73|4353.73|4367.3|4367.3|4371.28|4371.28|4340.02|4340.02|0
1110841200000|2005-03-14 23:00:00|4370.38|4370.38|4387.69|4387.69|4392.17|4392.17|4369.84|4369.84|0
1110927600000|2005-03-15 23:00:00|4378.96|4378.96|4309.11|4309.11|4384.77|4384.77|4301.38|4301.38|0
1111014000000|2005-03-16 23:00:00|4307.73|4307.73|4315.92|4315.92|4322.82|4322.82|4295.7|4295.7|0
1111100400000|2005-03-17 23:00:00|4316.93|4316.93|4327.18|4327.18|4339.5|4339.5|4310.46|4310.46|0
1111359600000|2005-03-20 23:00:00|4322.47|4322.47|4296.36|4296.36|4336.81|4336.81|4295.39|4295.39|0
1111446000000|2005-03-21 23:00:00|4301.24|4301.24|4320.69|4320.69|4323.96|4323.96|4281.75|4281.75|0
1111532400000|2005-03-22 23:00:00|4291.38|4291.38|4317.2|4317.2|4325.2|4325.2|4275.55|4275.55|0
1111618800000|2005-03-23 23:00:00|4325.24|4325.24|4343.6|4343.6|4347.72|4347.72|4315.73|4315.73|0
1112047200000|2005-03-28 22:00:00|4331.96|4331.96|4351.89|4351.89|4352.15|4352.15|4308.92|4308.92|0
1112133600000|2005-03-29 22:00:00|4325.97|4325.97|4347.52|4347.52|4347.52|4347.52|4320.01|4320.01|0
1112220000000|2005-03-30 22:00:00|4369.27|4369.27|4348.77|4348.77|4376.27|4376.27|4344.63|4344.63|0
1112306400000|2005-03-31 22:00:00|4348.03|4348.03|4373.53|4373.53|4393.2|4393.2|4347.53|4347.53|0
1112565600000|2005-04-03 22:00:00|4355.84|4355.84|4341.39|4341.39|4357.97|4357.97|4323.24|4323.24|0
1112652000000|2005-04-04 22:00:00|4356.62|4356.62|4362.61|4362.61|4366.71|4366.71|4352.85|4352.85|0
1112738400000|2005-04-05 22:00:00|4373.16|4373.16|4379.18|4379.18|4379.18|4379.18|4360.81|4360.81|0
1112824800000|2005-04-06 22:00:00|4368.35|4368.35|4389.52|4389.52|4394.18|4394.18|4354.78|4354.78|0
1112911200000|2005-04-07 22:00:00|4399.44|4399.44|4400.68|4400.68|4413.24|4413.24|4393.43|4393.43|0
1113170400000|2005-04-10 22:00:00|4388.81|4388.81|4396.09|4396.09|4406.11|4406.11|4380.48|4380.48|0
1113256800000|2005-04-11 22:00:00|4395.88|4395.88|4372.12|4372.12|4401.8|4401.8|4366.25|4366.25|0
1113343200000|2005-04-12 22:00:00|4395.34|4395.34|4405.69|4405.69|4410.95|4410.95|4393.06|4393.06|0
1113429600000|2005-04-13 22:00:00|4385.61|4385.61|4402.05|4402.05|4422.88|4422.88|4380.87|4380.87|0
1113516000000|2005-04-14 22:00:00|4381.45|4381.45|4312.25|4312.25|4384.51|4384.51|4309.25|4309.25|0
1113775200000|2005-04-17 22:00:00|4266.27|4266.27|4202.2|4202.2|4266.27|4266.27|4182.86|4182.86|0
1113861600000|2005-04-18 22:00:00|4211.26|4211.26|4204.61|4204.61|4225.56|4225.56|4192.33|4192.33|0
1113948000000|2005-04-19 22:00:00|4215.19|4215.19|4178.62|4178.62|4224.21|4224.21|4166.53|4166.53|0
1114034400000|2005-04-20 22:00:00|4160.26|4160.26|4193.7|4193.7|4210.82|4210.82|4159.95|4159.95|0
1114120800000|2005-04-21 22:00:00|4210.18|4210.18|4223.04|4223.04|4235.4|4235.4|4208.75|4208.75|0
1114380000000|2005-04-24 22:00:00|4214.97|4214.97|4246.96|4246.96|4249.86|4249.86|4204.93|4204.93|0
1114466400000|2005-04-25 22:00:00|4247.05|4247.05|4233.76|4233.76|4247.47|4247.47|4209.95|4209.95|0
1114552800000|2005-04-26 22:00:00|4219.65|4219.65|4189.02|4189.02|4219.65|4219.65|4157.51|4157.51|0
1114639200000|2005-04-27 22:00:00|4204.72|4204.72|4178.1|4178.1|4215.35|4215.35|4159.87|4159.87|0
1114725600000|2005-04-28 22:00:00|4163.23|4163.23|4184.84|4184.84|4208.32|4208.32|4159.66|4159.66|0
1114984800000|2005-05-01 22:00:00|4208.63|4208.63|4224.02|4224.02|4235.64|4235.64|4205.05|4205.05|0
1115071200000|2005-05-02 22:00:00|4229.99|4229.99|4245.54|4245.54|4245.67|4245.67|4218.06|4218.06|0
1115157600000|2005-05-03 22:00:00|4249.19|4249.19|4264.35|4264.35|4264.8|4264.8|4225.21|4225.21|0
1115244000000|2005-05-04 22:00:00|4271.03|4271.03|4299.51|4299.51|4306.15|4306.15|4271.03|4271.03|0
1115330400000|2005-05-05 22:00:00|4297.14|4297.14|4311.06|4311.06|4314.98|4314.98|4276.16|4276.16|0
1115589600000|2005-05-08 22:00:00|4305.69|4305.69|4292.41|4292.41|4306.32|4306.32|4277.64|4277.64|0
1115676000000|2005-05-09 22:00:00|4299.64|4299.64|4251.13|4251.13|4306.18|4306.18|4245.26|4245.26|0
1115762400000|2005-05-10 22:00:00|4246.88|4246.88|4244.16|4244.16|4273.28|4273.28|4232.4|4232.4|0
1115848800000|2005-05-11 22:00:00|4265.22|4265.22|4267.05|4267.05|4280.69|4280.69|4255.38|4255.38|0
1115935200000|2005-05-12 22:00:00|4255.62|4255.62|4275.7|4275.7|4275.81|4275.81|4241.67|4241.67|0
1116194400000|2005-05-15 22:00:00|4266.82|4266.82|4262.18|4262.18|4273.88|4273.88|4251.99|4251.99|0
1116280800000|2005-05-16 22:00:00|4274.29|4274.29|4251.77|4251.77|4276.93|4276.93|4232.67|4232.67|0
1116367200000|2005-05-17 22:00:00|4273.99|4273.99|4324.6|4324.6|4326.21|4326.21|4268.63|4268.63|0
1116453600000|2005-05-18 22:00:00|4338.17|4338.17|4360.42|4360.42|4364.41|4364.41|4337.53|4337.53|0
1116540000000|2005-05-19 22:00:00|4358.66|4358.66|4360.68|4360.68|4379.57|4379.57|4351.33|4351.33|0
1116799200000|2005-05-22 22:00:00|4383.02|4383.02|4406.95|4406.95|4410.73|4410.73|4374.49|4374.49|0
1116885600000|2005-05-23 22:00:00|4412.42|4412.42|4396.64|4396.64|4413.59|4413.59|4382.91|4382.91|0
1116972000000|2005-05-24 22:00:00|4393.43|4393.43|4389.54|4389.54|4404.56|4404.56|4377.32|4377.32|0
1117058400000|2005-05-25 22:00:00|4391.58|4391.58|4436.6|4436.6|4442.94|4442.94|4389.29|4389.29|0
1117144800000|2005-05-26 22:00:00|4442.66|4442.66|4444.71|4444.71|4453.01|4453.01|4431.59|4431.59|0
1117404000000|2005-05-29 22:00:00|4445.21|4445.21|4480.43|4480.43|4482.02|4482.02|4440.36|4440.36|0
1117490400000|2005-05-30 22:00:00|4480|4480|4460.63|4460.63|4480.68|4480.68|4459.2|4459.2|0
1117576800000|2005-05-31 22:00:00|4467.32|4467.32|4527.17|4527.17|4530.07|4530.07|4467.04|4467.04|0
1117663200000|2005-06-01 22:00:00|4521.71|4521.71|4532.17|4532.17|4542.83|4542.83|4515.04|4515.04|0
1117749600000|2005-06-02 22:00:00|4544.73|4544.73|4510.39|4510.39|4551.89|4551.89|4501.17|4501.17|0
1118008800000|2005-06-05 22:00:00|4514.59|4514.59|4497.26|4497.26|4521.89|4521.89|4490.12|4490.12|0
1118095200000|2005-06-06 22:00:00|4507.61|4507.61|4566.01|4566.01|4570.43|4570.43|4507.61|4507.61|0
1118181600000|2005-06-07 22:00:00|4552.09|4552.09|4557.29|4557.29|4567.13|4567.13|4543.75|4543.75|0
1118268000000|2005-06-08 22:00:00|4550.92|4550.92|4562.75|4562.75|4568.2|4568.2|4535.51|4535.51|0
1118354400000|2005-06-09 22:00:00|4580.91|4580.91|4586.1|4586.1|4601.05|4601.05|4571.32|4571.32|0
1118613600000|2005-06-12 22:00:00|4597.33|4597.33|4599.21|4599.21|4604.25|4604.25|4567.09|4567.09|0
1118700000000|2005-06-13 22:00:00|4593.81|4593.81|4591.69|4591.69|4598.81|4598.81|4579.32|4579.32|0
1118786400000|2005-06-14 22:00:00|4601.47|4601.47|4548.42|4548.42|4608.29|4608.29|4537.91|4537.91|0
1118872800000|2005-06-15 22:00:00|4563.75|4563.75|4579.87|4579.87|4585.79|4585.79|4554.42|4554.42|0
1118959200000|2005-06-16 22:00:00|4588.2|4588.2|4604.57|4604.57|4623.58|4623.58|4585.03|4585.03|0
1119218400000|2005-06-19 22:00:00|4601.99|4601.99|4586.86|4586.86|4603.1|4603.1|4560.49|4560.49|0
1119304800000|2005-06-20 22:00:00|4600.15|4600.15|4608.11|4608.11|4615.87|4615.87|4594.98|4594.98|0
1119391200000|2005-06-21 22:00:00|4610.41|4610.41|4619.6|4619.6|4635.71|4635.71|4599.17|4599.17|0
1119477600000|2005-06-22 22:00:00|4624.79|4624.79|4627.48|4627.48|4637.34|4637.34|4604.19|4604.19|0
1119564000000|2005-06-23 22:00:00|4602.35|4602.35|4566.48|4566.48|4602.35|4602.35|4561.37|4561.37|0
1119823200000|2005-06-26 22:00:00|4547.27|4547.27|4523.82|4523.82|4547.27|4547.27|4517.44|4517.44|0
1119909600000|2005-06-27 22:00:00|4530.79|4530.79|4557.46|4557.46|4557.46|4557.46|4528.42|4528.42|0
1119996000000|2005-06-28 22:00:00|4569.29|4569.29|4583.63|4583.63|4597.16|4597.16|4560.08|4560.08|0
1120082400000|2005-06-29 22:00:00|4577.56|4577.56|4586.28|4586.28|4607.21|4607.21|4576.03|4576.03|0
1120168800000|2005-06-30 22:00:00|4584.44|4584.44|4617.07|4617.07|4623.8|4623.8|4579.51|4579.51|0
1120428000000|2005-07-03 22:00:00|4620.86|4620.86|4623.41|4623.41|4627.35|4627.35|4610.31|4610.31|0
1120514400000|2005-07-04 22:00:00|4621.42|4621.42|4603.65|4603.65|4624.08|4624.08|4578.08|4578.08|0
1120600800000|2005-07-05 22:00:00|4607.57|4607.57|4615.49|4615.49|4636.96|4636.96|4607.57|4607.57|0
1120687200000|2005-07-06 22:00:00|4595.23|4595.23|4530.18|4530.18|4595.23|4595.23|4444.94|4444.94|0
1120773600000|2005-07-07 22:00:00|4560.43|4560.43|4597.97|4597.97|4597.97|4597.97|4559.57|4559.57|0
1121032800000|2005-07-10 22:00:00|4616.36|4616.36|4663.38|4663.38|4663.38|4663.38|4616.36|4616.36|0
1121119200000|2005-07-11 22:00:00|4661.77|4661.77|4653.03|4653.03|4666.08|4666.08|4637.62|4637.62|0
1121205600000|2005-07-12 22:00:00|4656.91|4656.91|4679.89|4679.89|4682.82|4682.82|4655.92|4655.92|0
1121292000000|2005-07-13 22:00:00|4686.8|4686.8|4699.27|4699.27|4715.47|4715.47|4686.8|4686.8|0
1121378400000|2005-07-14 22:00:00|4702|4702|4712.9|4712.9|4723.65|4723.65|4691.2|4691.2|0
1121637600000|2005-07-17 22:00:00|4717.59|4717.59|4719.57|4719.57|4732.7|4732.7|4705.29|4705.29|0
1121724000000|2005-07-18 22:00:00|4725.72|4725.72|4770.54|4770.54|4770.54|4770.54|4719.29|4719.29|0
1121810400000|2005-07-19 22:00:00|4759.51|4759.51|4784.5|4784.5|4785.92|4785.92|4757.56|4757.56|0
1121896800000|2005-07-20 22:00:00|4803.77|4803.77|4829.87|4829.87|4865.72|4865.72|4803.29|4803.29|0
1121983200000|2005-07-21 22:00:00|4826.15|4826.15|4836.9|4836.9|4852.36|4852.36|4815.41|4815.41|0
1122242400000|2005-07-24 22:00:00|4843.69|4843.69|4842.7|4842.7|4853.03|4853.03|4819.42|4819.42|0
1122328800000|2005-07-25 22:00:00|4835.79|4835.79|4843.49|4843.49|4858.24|4858.24|4827.89|4827.89|0
1122415200000|2005-07-26 22:00:00|4844.06|4844.06|4855.35|4855.35|4858.64|4858.64|4839.77|4839.77|0
1122501600000|2005-07-27 22:00:00|4870.07|4870.07|4892.5|4892.5|4900.29|4900.29|4859.94|4859.94|0
1122588000000|2005-07-28 22:00:00|4896.46|4896.46|4886.5|4886.5|4913.02|4913.02|4874.78|4874.78|0
1122847200000|2005-07-31 22:00:00|4882.39|4882.39|4890.85|4890.85|4912.39|4912.39|4878.17|4878.17|0
1122933600000|2005-08-01 22:00:00|4894.46|4894.46|4932.87|4932.87|4933.4|4933.4|4894.22|4894.22|0
1123020000000|2005-08-02 22:00:00|4930.41|4930.41|4923.12|4923.12|4934.94|4934.94|4901.51|4901.51|0
1123106400000|2005-08-03 22:00:00|4922.59|4922.59|4874.06|4874.06|4930.4|4930.4|4870.43|4870.43|0
1123192800000|2005-08-04 22:00:00|4856.63|4856.63|4827.18|4827.18|4868.2|4868.2|4827.18|4827.18|0
1123452000000|2005-08-07 22:00:00|4837.05|4837.05|4837.86|4837.86|4862.27|4862.27|4827.3|4827.3|0
1123538400000|2005-08-08 22:00:00|4835.83|4835.83|4909.48|4909.48|4909.48|4909.48|4835.35|4835.35|0
1123624800000|2005-08-09 22:00:00|4920.77|4920.77|4990.57|4990.57|4990.57|4990.57|4920.77|4920.77|0
1123711200000|2005-08-10 22:00:00|4966.64|4966.64|4953.93|4953.93|4981.11|4981.11|4938.15|4938.15|0
1123797600000|2005-08-11 22:00:00|4969.24|4969.24|4937.33|4937.33|4972.73|4972.73|4929.78|4929.78|0
1124056800000|2005-08-14 22:00:00|4935.22|4935.22|4922.34|4922.34|4951.33|4951.33|4916.09|4916.09|0
1124143200000|2005-08-15 22:00:00|4939.73|4939.73|4883.81|4883.81|4953.46|4953.46|4875.92|4875.92|0
1124229600000|2005-08-16 22:00:00|4872.33|4872.33|4871.46|4871.46|4881.3|4881.3|4841.34|4841.34|0
1124316000000|2005-08-17 22:00:00|4876.6|4876.6|4851.27|4851.27|4884.14|4884.14|4834.16|4834.16|0
1124402400000|2005-08-18 22:00:00|4854.89|4854.89|4929.91|4929.91|4930.83|4930.83|4851.88|4851.88|0
1124661600000|2005-08-21 22:00:00|4933.74|4933.74|4941.69|4941.69|4954.41|4954.41|4929.19|4929.19|0
1124748000000|2005-08-22 22:00:00|4925.36|4925.36|4917.74|4917.74|4931.74|4931.74|4897.14|4897.14|0
1124834400000|2005-08-23 22:00:00|4907.16|4907.16|4915.95|4915.95|4920.85|4920.85|4874.52|4874.52|0
1124920800000|2005-08-24 22:00:00|4886.35|4886.35|4856.01|4856.01|4886.35|4886.35|4847.9|4847.9|0
1125007200000|2005-08-25 22:00:00|4860.21|4860.21|4783.8|4783.8|4878.92|4878.92|4783.8|4783.8|0
1125266400000|2005-08-28 22:00:00|4756.68|4756.68|4812.24|4812.24|4815.98|4815.98|4726.33|4726.33|0
1125352800000|2005-08-29 22:00:00|4828.07|4828.07|4791.72|4791.72|4837.23|4837.23|4784.57|4784.57|0
1125439200000|2005-08-30 22:00:00|4795.3|4795.3|4829.69|4829.69|4834.9|4834.9|4791.47|4791.47|0
1125525600000|2005-08-31 22:00:00|4846.66|4846.66|4842.94|4842.94|4874.89|4874.89|4816.67|4816.67|0
1125612000000|2005-09-01 22:00:00|4841.38|4841.38|4837.81|4837.81|4861.93|4861.93|4819.1|4819.1|0
1125871200000|2005-09-04 22:00:00|4853.6|4853.6|4909.89|4909.89|4909.89|4909.89|4850.53|4850.53|0
1125957600000|2005-09-05 22:00:00|4903.39|4903.39|4968.28|4968.28|4969.42|4969.42|4901.9|4901.9|0
1126044000000|2005-09-06 22:00:00|4977.92|4977.92|4988.14|4988.14|5004.23|5004.23|4967.68|4967.68|0
1126130400000|2005-09-07 22:00:00|4990.06|4990.06|4992.75|4992.75|4999.42|4999.42|4967.96|4967.96|0
1126216800000|2005-09-08 22:00:00|4999.11|4999.11|5005.93|5005.93|5020.47|5020.47|4971.24|4971.24|0
1126476000000|2005-09-11 22:00:00|5028.49|5028.49|4989.98|4989.98|5035.39|5035.39|4979.85|4979.85|0
1126562400000|2005-09-12 22:00:00|4989.72|4989.72|4901.88|4901.88|4993.3|4993.3|4899.32|4899.32|0
1126648800000|2005-09-13 22:00:00|4906.91|4906.91|4911.17|4911.17|4934.61|4934.61|4888.03|4888.03|0
1126735200000|2005-09-14 22:00:00|4903.85|4903.85|4905.98|4905.98|4925.21|4925.21|4888.79|4888.79|0
1126821600000|2005-09-15 22:00:00|4913.74|4913.74|4986.5|4986.5|5001.79|5001.79|4911.74|4911.74|0
1127080800000|2005-09-18 22:00:00|4928.14|4928.14|4926.13|4926.13|4948.9|4948.9|4872.64|4872.64|0
1127167200000|2005-09-19 22:00:00|4934.03|4934.03|4962.86|4962.86|4967.31|4967.31|4927.98|4927.98|0
1127253600000|2005-09-20 22:00:00|4933.56|4933.56|4875.22|4875.22|4933.56|4933.56|4870.7|4870.7|0
1127340000000|2005-09-21 22:00:00|4857.51|4857.51|4849.01|4849.01|4872.53|4872.53|4827.86|4827.86|0
1127426400000|2005-09-22 22:00:00|4867.04|4867.04|4882.58|4882.58|4887.46|4887.46|4855.58|4855.58|0
1127685600000|2005-09-25 22:00:00|4938.18|4938.18|4998.16|4998.16|5000.17|5000.17|4938.18|4938.18|0
1127772000000|2005-09-26 22:00:00|4979.84|4979.84|4965.88|4965.88|4992.63|4992.63|4957.29|4957.29|0
1127858400000|2005-09-27 22:00:00|4983.64|4983.64|5048.74|5048.74|5052.35|5052.35|4983.64|4983.64|0
1127944800000|2005-09-28 22:00:00|5050.87|5050.87|5021.17|5021.17|5059.86|5059.86|5003.98|5003.98|0
1128031200000|2005-09-29 22:00:00|5055.86|5055.86|5044.12|5044.12|5061.84|5061.84|5021.14|5021.14|0
1128290400000|2005-10-02 22:00:00|5060.99|5060.99|5082.07|5082.07|5083.56|5083.56|5050.22|5050.22|0
1128376800000|2005-10-03 22:00:00|5084.7|5084.7|5138.02|5138.02|5138.02|5138.02|5064.8|5064.8|0
1128463200000|2005-10-04 22:00:00|5111.66|5111.66|5069.42|5069.42|5111.66|5111.66|5067.21|5067.21|0
1128549600000|2005-10-05 22:00:00|5037.5|5037.5|5017.27|5017.27|5037.5|5037.5|4980.62|4980.62|0
1128636000000|2005-10-06 22:00:00|5004.13|5004.13|5007.77|5007.77|5032.66|5032.66|4984.45|4984.45|0
1128895200000|2005-10-09 22:00:00|5027.28|5027.28|5022.79|5022.79|5057.13|5057.13|5006.57|5006.57|0
1128981600000|2005-10-10 22:00:00|5020.3|5020.3|5032.46|5032.46|5065.17|5065.17|5020.3|5020.3|0
1129068000000|2005-10-11 22:00:00|5005.25|5005.25|4981.77|4981.77|5017.87|5017.87|4955.82|4955.82|0
1129154400000|2005-10-12 22:00:00|4977.74|4977.74|4950.07|4950.07|4993.58|4993.58|4929.11|4929.11|0
1129240800000|2005-10-13 22:00:00|4954.37|4954.37|4975.56|4975.56|4988.5|4988.5|4933.16|4933.16|0
1129500000000|2005-10-16 22:00:00|4987.66|4987.66|4978.83|4978.83|4999|4999|4965.63|4965.63|0
1129586400000|2005-10-17 22:00:00|4982.3|4982.3|4947.18|4947.18|4993.19|4993.19|4943.19|4943.19|0
1129672800000|2005-10-18 22:00:00|4902.22|4902.22|4845.98|4845.98|4902.22|4902.22|4825.96|4825.96|0
1129759200000|2005-10-19 22:00:00|4903.98|4903.98|4864.25|4864.25|4931.95|4931.95|4852.56|4852.56|0
1129845600000|2005-10-20 22:00:00|4846.8|4846.8|4838.4|4838.4|4870.81|4870.81|4831.75|4831.75|0
1130104800000|2005-10-23 22:00:00|4838.25|4838.25|4901.79|4901.79|4905.46|4905.46|4836.41|4836.41|0
1130191200000|2005-10-24 22:00:00|4918.04|4918.04|4872.97|4872.97|4930.89|4930.89|4871.89|4871.89|0
1130277600000|2005-10-25 22:00:00|4877.03|4877.03|4900.79|4900.79|4914.94|4914.94|4866.57|4866.57|0
1130364000000|2005-10-26 22:00:00|4878.35|4878.35|4806.05|4806.05|4878.35|4878.35|4793.1|4793.1|0
1130450400000|2005-10-27 22:00:00|4802.66|4802.66|4825.64|4825.64|4835.49|4835.49|4762.75|4762.75|0
1130713200000|2005-10-30 23:00:00|4854.59|4854.59|4929.07|4929.07|4930.92|4930.92|4854.59|4854.59|0
1130799600000|2005-10-31 23:00:00|4922.91|4922.91|4922.55|4922.55|4938.39|4938.39|4907.69|4907.69|0
1130886000000|2005-11-01 23:00:00|4921.11|4921.11|4954.83|4954.83|4954.83|4954.83|4891.62|4891.62|0
1130972400000|2005-11-02 23:00:00|4973.04|4973.04|5011|5011|5013.75|5013.75|4966.33|4966.33|0
1131058800000|2005-11-03 23:00:00|5004.28|5004.28|4995.24|4995.24|5013.95|5013.95|4976.29|4976.29|0
1131318000000|2005-11-06 23:00:00|4994.54|4994.54|5024.2|5024.2|5033.99|5033.99|4983.75|4983.75|0
1131404400000|2005-11-07 23:00:00|5033.43|5033.43|5008.83|5008.83|5047.51|5047.51|4993.67|4993.67|0
1131490800000|2005-11-08 23:00:00|5018.25|5018.25|5011.38|5011.38|5031.87|5031.87|4999.12|4999.12|0
1131577200000|2005-11-09 23:00:00|5024.06|5024.06|5015.55|5015.55|5047.84|5047.84|5003.11|5003.11|0
1131663600000|2005-11-10 23:00:00|5046.23|5046.23|5090.75|5090.75|5092.8|5092.8|5046.23|5046.23|0
1131922800000|2005-11-13 23:00:00|5083.27|5083.27|5092.43|5092.43|5106.98|5106.98|5075.63|5075.63|0
1132009200000|2005-11-14 23:00:00|5082.38|5082.38|5110.61|5110.61|5115.65|5115.65|5074.48|5074.48|0
1132095600000|2005-11-15 23:00:00|5108.06|5108.06|5081.46|5081.46|5114.66|5114.66|5063.86|5063.86|0
1132182000000|2005-11-16 23:00:00|5097.67|5097.67|5099.72|5099.72|5130.21|5130.21|5089.67|5089.67|0
1132268400000|2005-11-17 23:00:00|5129.12|5129.12|5123.5|5123.5|5162.51|5162.51|5108.93|5108.93|0
1132527600000|2005-11-20 23:00:00|5140.35|5140.35|5170.61|5170.61|5179.55|5179.55|5127.07|5127.07|0
1132614000000|2005-11-21 23:00:00|5178.96|5178.96|5174.72|5174.72|5182.73|5182.73|5161.35|5161.35|0
1132700400000|2005-11-22 23:00:00|5194.55|5194.55|5196.08|5196.08|5203.38|5203.38|5172.79|5172.79|0
1132786800000|2005-11-23 23:00:00|5193.15|5193.15|5187.98|5187.98|5204.14|5204.14|5171.56|5171.56|0
1132873200000|2005-11-24 23:00:00|5186.91|5186.91|5194.27|5194.27|5194.31|5194.31|5178.65|5178.65|0
1133132400000|2005-11-27 23:00:00|5218.28|5218.28|5176.59|5176.59|5241|5241|5167.91|5167.91|0
1133218800000|2005-11-28 23:00:00|5167.37|5167.37|5199.48|5199.48|5218.43|5218.43|5155.34|5155.34|0
1133305200000|2005-11-29 23:00:00|5183.78|5183.78|5193.4|5193.4|5209.56|5209.56|5166.39|5166.39|0
1133391600000|2005-11-30 23:00:00|5210.54|5210.54|5266.55|5266.55|5266.62|5266.62|5208.49|5208.49|0
1133478000000|2005-12-01 23:00:00|5292.2|5292.2|5307.99|5307.99|5307.99|5307.99|5275.3|5275.3|0
1133737200000|2005-12-04 23:00:00|5303.92|5303.92|5266.86|5266.86|5306.09|5306.09|5251.86|5251.86|0
1133823600000|2005-12-05 23:00:00|5271.35|5271.35|5300.85|5300.85|5309.93|5309.93|5267.71|5267.71|0
1133910000000|2005-12-06 23:00:00|5292.5|5292.5|5266.75|5266.75|5308.79|5308.79|5248.73|5248.73|0
1133996400000|2005-12-07 23:00:00|5230.83|5230.83|5286.75|5286.75|5286.75|5286.75|5222.24|5222.24|0
1134082800000|2005-12-08 23:00:00|5268.28|5268.28|5282.13|5282.13|5294.38|5294.38|5262.04|5262.04|0
1134342000000|2005-12-11 23:00:00|5316.46|5316.46|5301.21|5301.21|5331.06|5331.06|5290.91|5290.91|0
1134428400000|2005-12-12 23:00:00|5305.66|5305.66|5310.28|5310.28|5313.2|5313.2|5285.67|5285.67|0
1134514800000|2005-12-13 23:00:00|5315.16|5315.16|5286.76|5286.76|5321.11|5321.11|5274.97|5274.97|0
1134601200000|2005-12-14 23:00:00|5294.86|5294.86|5295.82|5295.82|5304.57|5304.57|5279.33|5279.33|0
1134687600000|2005-12-15 23:00:00|5303.32|5303.32|5353.66|5353.66|5356.67|5356.67|5302.68|5302.68|0
1134946800000|2005-12-18 23:00:00|5342.93|5342.93|5350.18|5350.18|5357.67|5357.67|5336.27|5336.27|0
1135033200000|2005-12-19 23:00:00|5331.82|5331.82|5356.6|5356.6|5365.6|5365.6|5322.83|5322.83|0
1135119600000|2005-12-20 23:00:00|5367.81|5367.81|5397.23|5397.23|5400.33|5400.33|5367.68|5367.68|0
1135206000000|2005-12-21 23:00:00|5390.01|5390.01|5398.28|5398.28|5403.13|5403.13|5387.46|5387.46|0
1135292400000|2005-12-22 23:00:00|5410.09|5410.09|5419.05|5419.05|5425.62|5425.62|5405.92|5405.92|0
1135638000000|2005-12-26 23:00:00|5422.07|5422.07|5444.84|5444.84|5454.51|5454.51|5419.55|5419.55|0
1135724400000|2005-12-27 23:00:00|5437.28|5437.28|5447.15|5447.15|5460.39|5460.39|5432.3|5432.3|0
1135810800000|2005-12-28 23:00:00|5464|5464|5458.58|5458.58|5469.96|5469.96|5447.13|5447.13|0
1135897200000|2005-12-29 23:00:00|5446.79|5446.79|5408.26|5408.26|5446.79|5446.79|5385.07|5385.07|0
1136156400000|2006-01-01 23:00:00|5410.24|5410.24|5449.98|5449.98|5451.57|5451.57|5409.28|5409.28|0
1136242800000|2006-01-02 23:00:00|5451.34|5451.34|5460.68|5460.68|5496.46|5496.46|5440.74|5440.74|0
1136329200000|2006-01-03 23:00:00|5494.46|5494.46|5523.62|5523.62|5523.67|5523.67|5477.6|5477.6|0
1136415600000|2006-01-04 23:00:00|5521.86|5521.86|5516.53|5516.53|5526.41|5526.41|5502.25|5502.25|0
1136502000000|2006-01-05 23:00:00|5521.52|5521.52|5536.32|5536.32|5537.58|5537.58|5507.92|5507.92|0
1136761200000|2006-01-08 23:00:00|5543.34|5543.34|5537.11|5537.11|5553.55|5553.55|5532.84|5532.84|0
1136847600000|2006-01-09 23:00:00|5528.06|5528.06|5494.71|5494.71|5528.28|5528.28|5482.18|5482.18|0
1136934000000|2006-01-10 23:00:00|5524.2|5524.2|5532.89|5532.89|5537.48|5537.48|5515.67|5515.67|0
1137020400000|2006-01-11 23:00:00|5533.25|5533.25|5542.13|5542.13|5553.48|5553.48|5516.24|5516.24|0
1137106800000|2006-01-12 23:00:00|5531.73|5531.73|5483.09|5483.09|5531.73|5531.73|5463.78|5463.78|0
1137366000000|2006-01-15 23:00:00|5464.98|5464.98|5514.64|5514.64|5515.26|5515.26|5462.54|5462.54|0
1137452400000|2006-01-16 23:00:00|5481.86|5481.86|5460.16|5460.16|5481.86|5481.86|5448.87|5448.87|0
1137538800000|2006-01-17 23:00:00|5419.18|5419.18|5395.61|5395.61|5426.82|5426.82|5363.64|5363.64|0
1137625200000|2006-01-18 23:00:00|5411.34|5411.34|5430.84|5430.84|5438.91|5438.91|5410.29|5410.29|0
1137711600000|2006-01-19 23:00:00|5433.69|5433.69|5349.02|5349.02|5447.37|5447.37|5344.52|5344.52|0
1137970800000|2006-01-22 23:00:00|5311.9|5311.9|5348.72|5348.72|5350.24|5350.24|5290.49|5290.49|0
1138057200000|2006-01-23 23:00:00|5350.77|5350.77|5334.3|5334.3|5369.58|5369.58|5321.27|5321.27|0
1138143600000|2006-01-24 23:00:00|5346.36|5346.36|5427.09|5427.09|5430.09|5430.09|5339.01|5339.01|0
1138230000000|2006-01-25 23:00:00|5433.05|5433.05|5548.91|5548.91|5549.08|5549.08|5422.26|5422.26|0
1138316400000|2006-01-26 23:00:00|5586.48|5586.48|5647.42|5647.42|5650.95|5650.95|5585.37|5585.37|0
1138575600000|2006-01-29 23:00:00|5636.24|5636.24|5660.03|5660.03|5670.39|5670.39|5619.07|5619.07|0
1138662000000|2006-01-30 23:00:00|5667.7|5667.7|5674.15|5674.15|5697.01|5697.01|5635.81|5635.81|0
1138748400000|2006-01-31 23:00:00|5662.05|5662.05|5726.53|5726.53|5733.56|5733.56|5643.4|5643.4|0
1138834800000|2006-02-01 23:00:00|5738.5|5738.5|5649.6|5649.6|5760.63|5760.63|5644.11|5644.11|0
1138921200000|2006-02-02 23:00:00|5662.69|5662.69|5657.12|5657.12|5686.44|5686.44|5614.29|5614.29|0
1139180400000|2006-02-05 23:00:00|5667.18|5667.18|5666.78|5666.78|5702.76|5702.76|5649.28|5649.28|0
1139266800000|2006-02-06 23:00:00|5680.01|5680.01|5672.92|5672.92|5699.35|5699.35|5630.11|5630.11|0
1139353200000|2006-02-07 23:00:00|5627.75|5627.75|5666.41|5666.41|5675.56|5675.56|5598.05|5598.05|0
1139439600000|2006-02-08 23:00:00|5694.46|5694.46|5743.68|5743.68|5743.68|5743.68|5694.46|5694.46|0
1139526000000|2006-02-09 23:00:00|5730.09|5730.09|5701.47|5701.47|5745.49|5745.49|5696.02|5696.02|0
1139785200000|2006-02-12 23:00:00|5699.44|5699.44|5756.33|5756.33|5756.33|5756.33|5683.88|5683.88|0
1139871600000|2006-02-13 23:00:00|5759.66|5759.66|5763.4|5763.4|5786.69|5786.69|5717.44|5717.44|0
1139958000000|2006-02-14 23:00:00|5766.6|5766.6|5764.37|5764.37|5790.27|5790.27|5744.96|5744.96|0
1140044400000|2006-02-15 23:00:00|5786.16|5786.16|5789.25|5789.25|5796.79|5796.79|5757.25|5757.25|0
1140130800000|2006-02-16 23:00:00|5784.64|5784.64|5795.48|5795.48|5814.79|5814.79|5773.52|5773.52|0
1140390000000|2006-02-19 23:00:00|5795.68|5795.68|5793.95|5793.95|5802.72|5802.72|5766.99|5766.99|0
1140476400000|2006-02-20 23:00:00|5798.89|5798.89|5801.04|5801.04|5850.47|5850.47|5780.99|5780.99|0
1140562800000|2006-02-21 23:00:00|5793.46|5793.46|5862.06|5862.06|5862.06|5862.06|5783.35|5783.35|0
1140649200000|2006-02-22 23:00:00|5868.12|5868.12|5857.88|5857.88|5884.22|5884.22|5820.35|5820.35|0
1140735600000|2006-02-23 23:00:00|5856.73|5856.73|5870.79|5870.79|5873.1|5873.1|5840.6|5840.6|0
1140994800000|2006-02-26 23:00:00|5888.81|5888.81|5915.15|5915.15|5915.93|5915.93|5871.75|5871.75|0
1141081200000|2006-02-27 23:00:00|5908.58|5908.58|5796.04|5796.04|5916.8|5916.8|5791.9|5791.9|0
1141167600000|2006-02-28 23:00:00|5806.96|5806.96|5866.61|5866.61|5867.59|5867.59|5796.41|5796.41|0
1141254000000|2006-03-01 23:00:00|5862.36|5862.36|5783.49|5783.49|5885.73|5885.73|5749.06|5749.06|0
1141340400000|2006-03-02 23:00:00|5771.33|5771.33|5721.46|5721.46|5811.48|5811.48|5691.21|5691.21|0
1141599600000|2006-03-05 23:00:00|5742.07|5742.07|5754.06|5754.06|5768.98|5768.98|5726.59|5726.59|0
1141686000000|2006-03-06 23:00:00|5732.54|5732.54|5739.28|5739.28|5750.85|5750.85|5698.06|5698.06|0
1141772400000|2006-03-07 23:00:00|5745.38|5745.38|5673.36|5673.36|5763.27|5763.27|5664.19|5664.19|0
1141858800000|2006-03-08 23:00:00|5711.02|5711.02|5732.22|5732.22|5741.83|5741.83|5693.3|5693.3|0
1141945200000|2006-03-09 23:00:00|5715.3|5715.3|5804.92|5804.92|5804.95|5804.95|5708.79|5708.79|0
1142204400000|2006-03-12 23:00:00|5820.74|5820.74|5855.16|5855.16|5859.92|5859.92|5807.61|5807.61|0
1142290800000|2006-03-13 23:00:00|5841.43|5841.43|5870.88|5870.88|5870.88|5870.88|5823.63|5823.63|0
1142377200000|2006-03-14 23:00:00|5885.5|5885.5|5898.48|5898.48|5905.83|5905.83|5869.51|5869.51|0
1142463600000|2006-03-15 23:00:00|5906.3|5906.3|5897.79|5897.79|5909.5|5909.5|5867.37|5867.37|0
1142550000000|2006-03-16 23:00:00|5906.36|5906.36|5882.38|5882.38|5947.43|5947.43|5862.04|5862.04|0
1142809200000|2006-03-19 23:00:00|5895.78|5895.78|5902.79|5902.79|5932.46|5932.46|5884.33|5884.33|0
1142895600000|2006-03-20 23:00:00|5900.84|5900.84|5911.86|5911.86|5911.86|5911.86|5847.9|5847.9|0
1142982000000|2006-03-21 23:00:00|5883.09|5883.09|5932.31|5932.31|5949.15|5949.15|5859.52|5859.52|0
1143068400000|2006-03-22 23:00:00|5941.78|5941.78|5947.11|5947.11|5960.02|5960.02|5922.03|5922.03|0
1143154800000|2006-03-23 23:00:00|5956.35|5956.35|5973.14|5973.14|5977.06|5977.06|5941.24|5941.24|0
1143410400000|2006-03-26 22:00:00|5972.15|5972.15|5912.26|5912.26|5976.63|5976.63|5910.89|5910.89|0
1143496800000|2006-03-27 22:00:00|5914.65|5914.65|5890.63|5890.63|5940.59|5940.59|5863.07|5863.07|0
1143583200000|2006-03-28 22:00:00|5893.27|5893.27|5914.78|5914.78|5921.12|5921.12|5868.21|5868.21|0
1143669600000|2006-03-29 22:00:00|5943.47|5943.47|5984.19|5984.19|5993.45|5993.45|5936.31|5936.31|0
1143756000000|2006-03-30 22:00:00|5972.03|5972.03|5970.08|5970.08|5993.9|5993.9|5942.88|5942.88|0
1144015200000|2006-04-02 22:00:00|5989.08|5989.08|6024.05|6024.05|6028.14|6028.14|5978.46|5978.46|0
1144101600000|2006-04-03 22:00:00|6015.37|6015.37|6013.85|6013.85|6024.66|6024.66|5992.89|5992.89|0
1144188000000|2006-04-04 22:00:00|6013.89|6013.89|6029.2|6029.2|6035.67|6035.67|5995.77|5995.77|0
1144274400000|2006-04-05 22:00:00|6033.69|6033.69|6031.39|6031.39|6047.98|6047.98|6008.56|6008.56|0
1144360800000|2006-04-06 22:00:00|6028.33|6028.33|5952.92|5952.92|6045.25|6045.25|5947.56|5947.56|0
1144620000000|2006-04-09 22:00:00|5951.08|5951.08|6003.4|6003.4|6004.71|6004.71|5943.12|5943.12|0
1144706400000|2006-04-10 22:00:00|6000.11|6000.11|5908.47|5908.47|6000.76|6000.76|5895.04|5895.04|0
1144792800000|2006-04-11 22:00:00|5907.91|5907.91|5901.25|5901.25|5917.28|5917.28|5860.5|5860.5|0
1144879200000|2006-04-12 22:00:00|5909.82|5909.82|5918.57|5918.57|5925.4|5925.4|5873.58|5873.58|0
1145311200000|2006-04-17 22:00:00|5915.11|5915.11|5902.58|5902.58|5917.84|5917.84|5866.85|5866.85|0
1145397600000|2006-04-18 22:00:00|5935.41|5935.41|5993.76|5993.76|5996.6|5996.6|5935.41|5935.41|0
1145484000000|2006-04-19 22:00:00|6000.32|6000.32|6063.28|6063.28|6089.3|6089.3|5996.5|5996.5|0
1145570400000|2006-04-20 22:00:00|6070.86|6070.86|6094.75|6094.75|6108.69|6108.69|6069.38|6069.38|0
1145829600000|2006-04-23 22:00:00|6058.75|6058.75|6079.09|6079.09|6094.83|6094.83|6034.86|6034.86|0
1145916000000|2006-04-24 22:00:00|6084.8|6084.8|6078.8|6078.8|6111.3|6111.3|6051.61|6051.61|0
1146002400000|2006-04-25 22:00:00|6089.82|6089.82|6107.12|6107.12|6121.95|6121.95|6081.95|6081.95|0
1146088800000|2006-04-26 22:00:00|6104.28|6104.28|6067.74|6067.74|6113.08|6113.08|6021.27|6021.27|0
1146175200000|2006-04-27 22:00:00|6061.5|6061.5|6009.89|6009.89|6061.5|6061.5|6003.91|6003.91|0
1146520800000|2006-05-01 22:00:00|6014.38|6014.38|6051.29|6051.29|6056.27|6056.27|6006.87|6006.87|0
1146607200000|2006-05-02 22:00:00|6054.64|6054.64|5968.96|5968.96|6079.8|6079.8|5962.86|5962.86|0
1146693600000|2006-05-03 22:00:00|5980.49|5980.49|6039.32|6039.32|6040.7|6040.7|5968.68|5968.68|0
1146780000000|2006-05-04 22:00:00|6049.25|6049.25|6113.29|6113.29|6113.29|6113.29|6045.83|6045.83|0
1147039200000|2006-05-07 22:00:00|6126.96|6126.96|6127.98|6127.98|6153.47|6153.47|6118.98|6118.98|0
1147125600000|2006-05-08 22:00:00|6128.01|6128.01|6140.72|6140.72|6142.02|6142.02|6100.04|6100.04|0
1147212000000|2006-05-09 22:00:00|6119.11|6119.11|6118.38|6118.38|6157.96|6157.96|6110.45|6110.45|0
1147298400000|2006-05-10 22:00:00|6122.01|6122.01|6054.72|6054.72|6162.37|6162.37|6047.43|6047.43|0
1147384800000|2006-05-11 22:00:00|6028.39|6028.39|5916.28|5916.28|6043.65|6043.65|5915.74|5915.74|0
1147644000000|2006-05-14 22:00:00|5893|5893|5857.03|5857.03|5902.44|5902.44|5785.14|5785.14|0
1147730400000|2006-05-15 22:00:00|5860.6|5860.6|5851.92|5851.92|5898.33|5898.33|5807.84|5807.84|0
1147816800000|2006-05-16 22:00:00|5873.72|5873.72|5652.72|5652.72|5897.77|5897.77|5652.72|5652.72|0
1147903200000|2006-05-17 22:00:00|5672.36|5672.36|5666.07|5666.07|5714.63|5714.63|5587.92|5587.92|0
1147989600000|2006-05-18 22:00:00|5656.41|5656.41|5672.28|5672.28|5706.19|5706.19|5635.69|5635.69|0
1148248800000|2006-05-21 22:00:00|5653.85|5653.85|5546.24|5546.24|5653.85|5653.85|5513.43|5513.43|0
1148335200000|2006-05-22 22:00:00|5556.82|5556.82|5678.49|5678.49|5703.34|5703.34|5556.82|5556.82|0
1148421600000|2006-05-23 22:00:00|5637.34|5637.34|5587.23|5587.23|5653.99|5653.99|5552.02|5552.02|0
1148508000000|2006-05-24 22:00:00|5601.32|5601.32|5706.06|5706.06|5706.06|5706.06|5568.83|5568.83|0
1148594400000|2006-05-25 22:00:00|5728.99|5728.99|5788.36|5788.36|5788.47|5788.47|5720.5|5720.5|0
1148853600000|2006-05-28 22:00:00|5782.49|5782.49|5755.02|5755.02|5784.29|5784.29|5748.2|5748.2|0
1148940000000|2006-05-29 22:00:00|5749.16|5749.16|5622.43|5622.43|5758.82|5758.82|5593.89|5593.89|0
1149026400000|2006-05-30 22:00:00|5582.63|5582.63|5692.86|5692.86|5704.11|5704.11|5533.12|5533.12|0
1149112800000|2006-05-31 22:00:00|5677.53|5677.53|5707.59|5707.59|5713.53|5713.53|5603.1|5603.1|0
1149199200000|2006-06-01 22:00:00|5733.42|5733.42|5687.04|5687.04|5778.78|5778.78|5676.04|5676.04|0
1149458400000|2006-06-04 22:00:00|5685.56|5685.56|5621.19|5621.19|5691.69|5691.69|5590.22|5590.22|0
1149544800000|2006-06-05 22:00:00|5563.13|5563.13|5502.81|5502.81|5590.83|5590.83|5477.75|5477.75|0
1149631200000|2006-06-06 22:00:00|5510.29|5510.29|5543.93|5543.93|5572.09|5572.09|5471.76|5471.76|0
1149717600000|2006-06-07 22:00:00|5478.71|5478.71|5383.28|5383.28|5478.71|5478.71|5383.28|5383.28|0
1149804000000|2006-06-08 22:00:00|5434.8|5434.8|5464.08|5464.08|5485.57|5485.57|5434.8|5434.8|0
1150063200000|2006-06-11 22:00:00|5458.38|5458.38|5395.55|5395.55|5470.23|5470.23|5375.99|5375.99|0
1150149600000|2006-06-12 22:00:00|5337.68|5337.68|5292.14|5292.14|5337.68|5337.68|5262.21|5262.21|0
1150236000000|2006-06-13 22:00:00|5298.62|5298.62|5305.99|5305.99|5332.08|5332.08|5243.71|5243.71|0
1150322400000|2006-06-14 22:00:00|5330.48|5330.48|5422.22|5422.22|5438.33|5438.33|5330.48|5330.48|0
1150408800000|2006-06-15 22:00:00|5454.34|5454.34|5376.01|5376.01|5507.6|5507.6|5367.14|5367.14|0
1150668000000|2006-06-18 22:00:00|5388.83|5388.83|5439.23|5439.23|5483.88|5483.88|5388.83|5388.83|0
1150754400000|2006-06-19 22:00:00|5408.25|5408.25|5493.61|5493.61|5493.61|5493.61|5382.58|5382.58|0
1150840800000|2006-06-20 22:00:00|5499.05|5499.05|5503.41|5503.41|5510.15|5510.15|5414.62|5414.62|0
1150927200000|2006-06-21 22:00:00|5548.38|5548.38|5533.42|5533.42|5580.82|5580.82|5499.36|5499.36|0
1151013600000|2006-06-22 22:00:00|5536.43|5536.43|5529.74|5529.74|5559.87|5559.87|5499.55|5499.55|0
1151272800000|2006-06-25 22:00:00|5542.74|5542.74|5514.63|5514.63|5564.64|5564.64|5500.94|5500.94|0
1151359200000|2006-06-26 22:00:00|5537.77|5537.77|5459.15|5459.15|5552.95|5552.95|5447.02|5447.02|0
1151445600000|2006-06-27 22:00:00|5442.17|5442.17|5456.87|5456.87|5490.19|5490.19|5420.08|5420.08|0
1151532000000|2006-06-28 22:00:00|5480.37|5480.37|5581.67|5581.67|5592.53|5592.53|5479.96|5479.96|0
1151618400000|2006-06-29 22:00:00|5617.71|5617.71|5683.31|5683.31|5698.21|5698.21|5617.71|5617.71|0
1151877600000|2006-07-02 22:00:00|5688|5688|5712.69|5712.69|5712.69|5712.69|5675.5|5675.5|0
1151964000000|2006-07-03 22:00:00|5714.6|5714.6|5729.01|5729.01|5729.59|5729.59|5689.01|5689.01|0
1152050400000|2006-07-04 22:00:00|5700.29|5700.29|5625.63|5625.63|5705.58|5705.58|5608.95|5608.95|0
1152136800000|2006-07-05 22:00:00|5635.27|5635.27|5695.47|5695.47|5702.65|5702.65|5635.27|5635.27|0
1152223200000|2006-07-06 22:00:00|5680.17|5680.17|5681.85|5681.85|5717.9|5717.9|5628.19|5628.19|0
1152482400000|2006-07-09 22:00:00|5678.11|5678.11|5706.32|5706.32|5711.04|5711.04|5633.47|5633.47|0
1152568800000|2006-07-10 22:00:00|5678.55|5678.55|5616.04|5616.04|5684.4|5684.4|5593.8|5593.8|0
1152655200000|2006-07-11 22:00:00|5641.01|5641.01|5637.82|5637.82|5700.01|5700.01|5620.49|5620.49|0
1152741600000|2006-07-12 22:00:00|5609.13|5609.13|5527.29|5527.29|5609.13|5609.13|5505.36|5505.36|0
1152828000000|2006-07-13 22:00:00|5502.35|5502.35|5422.22|5422.22|5504.07|5504.07|5422.22|5422.22|0
1153087200000|2006-07-16 22:00:00|5437.08|5437.08|5416.96|5416.96|5451.25|5451.25|5365.06|5365.06|0
1153173600000|2006-07-17 22:00:00|5402.68|5402.68|5396.85|5396.85|5445.07|5445.07|5373.44|5373.44|0
1153260000000|2006-07-18 22:00:00|5415.05|5415.05|5539.29|5539.29|5543.38|5543.38|5401.41|5401.41|0
1153346400000|2006-07-19 22:00:00|5559.67|5559.67|5545.82|5545.82|5587.28|5587.28|5535.06|5535.06|0
1153432800000|2006-07-20 22:00:00|5537.16|5537.16|5451.01|5451.01|5539.72|5539.72|5423.63|5423.63|0
1153692000000|2006-07-23 22:00:00|5460.12|5460.12|5578.05|5578.05|5582.06|5582.06|5460.12|5460.12|0
1153778400000|2006-07-24 22:00:00|5587.04|5587.04|5565.76|5565.76|5601.62|5601.62|5542.38|5542.38|0
1153864800000|2006-07-25 22:00:00|5573.62|5573.62|5583.1|5583.1|5596.19|5596.19|5555.45|5555.45|0
1153951200000|2006-07-26 22:00:00|5615.08|5615.08|5659.07|5659.07|5667.55|5667.55|5597.35|5597.35|0
1154037600000|2006-07-27 22:00:00|5640.92|5640.92|5705.42|5705.42|5708.33|5708.33|5620.91|5620.91|0
1154296800000|2006-07-30 22:00:00|5704.56|5704.56|5681.97|5681.97|5708.37|5708.37|5672.77|5672.77|0
1154383200000|2006-07-31 22:00:00|5678.01|5678.01|5596.74|5596.74|5693.49|5693.49|5583.96|5583.96|0
1154469600000|2006-08-01 22:00:00|5622.74|5622.74|5680.82|5680.82|5684.49|5684.49|5620.79|5620.79|0
1154556000000|2006-08-02 22:00:00|5688.29|5688.29|5640.03|5640.03|5696.7|5696.7|5591.19|5591.19|0
1154642400000|2006-08-03 22:00:00|5656.38|5656.38|5723.03|5723.03|5741.8|5741.8|5654.32|5654.32|0
1154901600000|2006-08-06 22:00:00|5685.46|5685.46|5626.67|5626.67|5687.8|5687.8|5614.3|5614.3|0
1154988000000|2006-08-07 22:00:00|5658.36|5658.36|5651.92|5651.92|5678.73|5678.73|5630.06|5630.06|0
1155074400000|2006-08-08 22:00:00|5663.69|5663.69|5702.81|5702.81|5709.1|5709.1|5612.95|5612.95|0
1155160800000|2006-08-09 22:00:00|5662.73|5662.73|5630.96|5630.96|5662.73|5662.73|5557.59|5557.59|0
1155247200000|2006-08-10 22:00:00|5648.83|5648.83|5628.37|5628.37|5673.2|5673.2|5602.3|5602.3|0
1155506400000|2006-08-13 22:00:00|5661.07|5661.07|5692|5692|5701.59|5701.59|5659.71|5659.71|0
1155592800000|2006-08-14 22:00:00|5677.37|5677.37|5776.8|5776.8|5793.05|5793.05|5664.89|5664.89|0
1155679200000|2006-08-15 22:00:00|5778.71|5778.71|5812.94|5812.94|5826.41|5826.41|5764.8|5764.8|0
1155765600000|2006-08-16 22:00:00|5819.51|5819.51|5833.51|5833.51|5835.35|5835.35|5803.34|5803.34|0
1155852000000|2006-08-17 22:00:00|5828.35|5828.35|5817.02|5817.02|5849.37|5849.37|5804.24|5804.24|0
1156111200000|2006-08-20 22:00:00|5804.66|5804.66|5794.83|5794.83|5817.09|5817.09|5771.93|5771.93|0
1156197600000|2006-08-21 22:00:00|5816.21|5816.21|5818.41|5818.41|5831.86|5831.86|5755.89|5755.89|0
1156284000000|2006-08-22 22:00:00|5819.29|5819.29|5775.54|5775.54|5819.29|5819.29|5759.55|5759.55|0
1156370400000|2006-08-23 22:00:00|5773.46|5773.46|5814.08|5814.08|5847.11|5847.11|5744.11|5744.11|0
1156456800000|2006-08-24 22:00:00|5814.34|5814.34|5811.47|5811.47|5834.07|5834.07|5783.89|5783.89|0
1156716000000|2006-08-27 22:00:00|5808.37|5808.37|5854.99|5854.99|5862.33|5862.33|5767.83|5767.83|0
1156802400000|2006-08-28 22:00:00|5854.5|5854.5|5847.02|5847.02|5880.48|5880.48|5837.38|5837.38|0
1156888800000|2006-08-29 22:00:00|5863.31|5863.31|5867.53|5867.53|5884.51|5884.51|5852.19|5852.19|0
1156975200000|2006-08-30 22:00:00|5880.58|5880.58|5859.57|5859.57|5886.78|5886.78|5841|5841|0
1157061600000|2006-08-31 22:00:00|5861.25|5861.25|5876.54|5876.54|5907.16|5907.16|5856.49|5856.49|0
1157320800000|2006-09-03 22:00:00|5890.01|5890.01|5909.72|5909.72|5917.24|5917.24|5890.01|5890.01|0
1157407200000|2006-09-04 22:00:00|5904.42|5904.42|5884.07|5884.07|5907.49|5907.49|5857.38|5857.38|0
1157493600000|2006-09-05 22:00:00|5883.44|5883.44|5813.06|5813.06|5883.89|5883.89|5799.69|5799.69|0
1157580000000|2006-09-06 22:00:00|5792.64|5792.64|5773.72|5773.72|5792.64|5792.64|5753.67|5753.67|0
1157666400000|2006-09-07 22:00:00|5782.63|5782.63|5795.26|5795.26|5811.59|5811.59|5773.54|5773.54|0
1157925600000|2006-09-10 22:00:00|5774.31|5774.31|5798.46|5798.46|5800.71|5800.71|5737.2|5737.2|0
1158012000000|2006-09-11 22:00:00|5803.8|5803.8|5873.85|5873.85|5878.83|5878.83|5775.03|5775.03|0
1158098400000|2006-09-12 22:00:00|5888.47|5888.47|5906.12|5906.12|5906.98|5906.98|5874.45|5874.45|0
1158184800000|2006-09-13 22:00:00|5913.47|5913.47|5907.37|5907.37|5935.04|5935.04|5888.74|5888.74|0
1158271200000|2006-09-14 22:00:00|5911.89|5911.89|5937.87|5937.87|5953.72|5953.72|5907.46|5907.46|0
1158530400000|2006-09-17 22:00:00|5932.51|5932.51|5926.33|5926.33|5950.36|5950.36|5896.65|5896.65|0
1158616800000|2006-09-18 22:00:00|5918.97|5918.97|5873.46|5873.46|5930.14|5930.14|5869.57|5869.57|0
1158703200000|2006-09-19 22:00:00|5877.08|5877.08|5954.38|5954.38|5962.14|5962.14|5872.31|5872.31|0
1158789600000|2006-09-20 22:00:00|5949.06|5949.06|5962.03|5962.03|5979.87|5979.87|5936|5936|0
1158876000000|2006-09-21 22:00:00|5930.11|5930.11|5883.32|5883.32|5930.3|5930.3|5857.89|5857.89|0
1159135200000|2006-09-24 22:00:00|5898.9|5898.9|5901.66|5901.66|5935.02|5935.02|5864.99|5864.99|0
1159221600000|2006-09-25 22:00:00|5936.45|5936.45|5960.63|5960.63|5977.92|5977.92|5926.55|5926.55|0
1159308000000|2006-09-26 22:00:00|5981.19|5981.19|5989.71|5989.71|6003.51|6003.51|5956.03|5956.03|0
1159394400000|2006-09-27 22:00:00|5984.62|5984.62|5989.16|5989.16|6002.94|6002.94|5973.5|5973.5|0
1159480800000|2006-09-28 22:00:00|5998.4|5998.4|6004.33|6004.33|6031.55|6031.55|5992.42|5992.42|0
1159740000000|2006-10-01 22:00:00|6019.34|6019.34|5999.46|5999.46|6031.86|6031.86|5964.74|5964.74|0
1159826400000|2006-10-02 22:00:00|5986.74|5986.74|5992.22|5992.22|5992.22|5992.22|5944.57|5944.57|0
1159912800000|2006-10-03 22:00:00|5996.24|5996.24|6046.37|6046.37|6050.28|6050.28|5995.41|5995.41|0
1159999200000|2006-10-04 22:00:00|6065.46|6065.46|6075.28|6075.28|6097.87|6097.87|6065.46|6065.46|0
1160085600000|2006-10-05 22:00:00|6066.69|6066.69|6085.82|6085.82|6088.44|6088.44|6052.99|6052.99|0
1160344800000|2006-10-08 22:00:00|6064.88|6064.88|6084.4|6084.4|6084.55|6084.55|6054.67|6054.67|0
1160431200000|2006-10-09 22:00:00|6094.2|6094.2|6117.71|6117.71|6127.28|6127.28|6088.05|6088.05|0
1160517600000|2006-10-10 22:00:00|6111.02|6111.02|6119.45|6119.45|6128.2|6128.2|6080.14|6080.14|0
1160604000000|2006-10-11 22:00:00|6112.51|6112.51|6160.28|6160.28|6164.41|6164.41|6112.51|6112.51|0
1160690400000|2006-10-12 22:00:00|6169.81|6169.81|6173.68|6173.68|6188.69|6188.69|6152.36|6152.36|0
1160949600000|2006-10-15 22:00:00|6178.36|6178.36|6186.54|6186.54|6189.82|6189.82|6162.77|6162.77|0
1161036000000|2006-10-16 22:00:00|6170.02|6170.02|6115.1|6115.1|6170.02|6170.02|6106.19|6106.19|0
1161122400000|2006-10-17 22:00:00|6133.78|6133.78|6182.78|6182.78|6210.35|6210.35|6133.78|6133.78|0
1161208800000|2006-10-18 22:00:00|6168|6168|6177.42|6177.42|6203.9|6203.9|6148.31|6148.31|0
1161295200000|2006-10-19 22:00:00|6189.7|6189.7|6202.82|6202.82|6218.57|6218.57|6176.9|6176.9|0
1161554400000|2006-10-22 22:00:00|6216.46|6216.46|6242.91|6242.91|6248.8|6248.8|6185.51|6185.51|0
1161640800000|2006-10-23 22:00:00|6236.95|6236.95|6247.52|6247.52|6251.95|6251.95|6226.93|6226.93|0
1161727200000|2006-10-24 22:00:00|6243.47|6243.47|6264.92|6264.92|6276.74|6276.74|6234.06|6234.06|0
1161813600000|2006-10-25 22:00:00|6279.37|6279.37|6284.19|6284.19|6304.78|6304.78|6270.22|6270.22|0
1161900000000|2006-10-26 22:00:00|6288.56|6288.56|6262.54|6262.54|6300.37|6300.37|6231.33|6231.33|0
1162162800000|2006-10-29 23:00:00|6230.86|6230.86|6258.19|6258.19|6263.35|6263.35|6205.75|6205.75|0
1162249200000|2006-10-30 23:00:00|6243.63|6243.63|6268.92|6268.92|6286.7|6286.7|6237.55|6237.55|0
1162335600000|2006-10-31 23:00:00|6262.71|6262.71|6291.9|6291.9|6311.93|6311.93|6262.59|6262.59|0
1162422000000|2006-11-01 23:00:00|6272.97|6272.97|6223.33|6223.33|6295.67|6295.67|6201|6201|0
1162508400000|2006-11-02 23:00:00|6233.17|6233.17|6241.15|6241.15|6279.46|6279.46|6220.11|6220.11|0
1162767600000|2006-11-05 23:00:00|6249.92|6249.92|6330.65|6330.65|6331.19|6331.19|6249.92|6249.92|0
1162854000000|2006-11-06 23:00:00|6334.19|6334.19|6361.96|6361.96|6363.15|6363.15|6326.24|6326.24|0
1162940400000|2006-11-07 23:00:00|6340.91|6340.91|6349.26|6349.26|6356.41|6356.41|6317.87|6317.87|0
1163026800000|2006-11-08 23:00:00|6360.93|6360.93|6358.68|6358.68|6366.65|6366.65|6333.5|6333.5|0
1163113200000|2006-11-09 23:00:00|6349.7|6349.7|6357.77|6357.77|6366.46|6366.46|6311.53|6311.53|0
1163372400000|2006-11-12 23:00:00|6350.65|6350.65|6393.73|6393.73|6403.72|6403.72|6344.1|6344.1|0
1163458800000|2006-11-13 23:00:00|6394.27|6394.27|6387.38|6387.38|6411.24|6411.24|6365.43|6365.43|0
1163545200000|2006-11-14 23:00:00|6404.16|6404.16|6430.89|6430.89|6434|6434|6404.16|6404.16|0
1163631600000|2006-11-15 23:00:00|6429.5|6429.5|6443.02|6443.02|6452.13|6452.13|6415.43|6415.43|0
1163718000000|2006-11-16 23:00:00|6438.18|6438.18|6412.36|6412.36|6451.69|6451.69|6398.52|6398.52|0
1163977200000|2006-11-19 23:00:00|6394.08|6394.08|6452.33|6452.33|6459.53|6459.53|6368.07|6368.07|0
1164063600000|2006-11-20 23:00:00|6450.56|6450.56|6460.39|6460.39|6476.71|6476.71|6447.53|6447.53|0
1164150000000|2006-11-21 23:00:00|6475.3|6475.3|6476.13|6476.13|6497.06|6497.06|6453.49|6453.49|0
1164236400000|2006-11-22 23:00:00|6483.58|6483.58|6475.25|6475.25|6494.7|6494.7|6461.58|6461.58|0
1164322800000|2006-11-23 23:00:00|6464.85|6464.85|6411.96|6411.96|6469.25|6469.25|6367.2|6367.2|0
1164582000000|2006-11-26 23:00:00|6400.49|6400.49|6298.17|6298.17|6419.97|6419.97|6297.61|6297.61|0
1164668400000|2006-11-27 23:00:00|6289.71|6289.71|6281.68|6281.68|6305.65|6305.65|6247.99|6247.99|0
1164754800000|2006-11-28 23:00:00|6300.41|6300.41|6363.8|6363.8|6365.83|6365.83|6297.35|6297.35|0
1164841200000|2006-11-29 23:00:00|6365.73|6365.73|6309.19|6309.19|6402.71|6402.71|6304.62|6304.62|0
1164927600000|2006-11-30 23:00:00|6322.18|6322.18|6241.13|6241.13|6360.67|6360.67|6195.81|6195.81|0
1165186800000|2006-12-03 23:00:00|6258.91|6258.91|6295.23|6295.23|6301.43|6301.43|6230.3|6230.3|0
1165273200000|2006-12-04 23:00:00|6300.46|6300.46|6372.8|6372.8|6381.37|6381.37|6286.92|6286.92|0
1165359600000|2006-12-05 23:00:00|6368.3|6368.3|6369.51|6369.51|6385.44|6385.44|6341.72|6341.72|0
1165446000000|2006-12-06 23:00:00|6357.82|6357.82|6413.03|6413.03|6440.56|6440.56|6356.38|6356.38|0
1165532400000|2006-12-07 23:00:00|6396.09|6396.09|6427.41|6427.41|6435.38|6435.38|6352.35|6352.35|0
1165791600000|2006-12-10 23:00:00|6449.76|6449.76|6469.42|6469.42|6476.34|6476.34|6447.94|6447.94|0
1165878000000|2006-12-11 23:00:00|6466.58|6466.58|6476.17|6476.17|6484.1|6484.1|6457.37|6457.37|0
1165964400000|2006-12-12 23:00:00|6479.04|6479.04|6520.77|6520.77|6521.02|6521.02|6470.86|6470.86|0
1166050800000|2006-12-13 23:00:00|6530.81|6530.81|6552.58|6552.58|6559.38|6559.38|6523.47|6523.47|0
1166137200000|2006-12-14 23:00:00|6572.75|6572.75|6588.83|6588.83|6605.15|6605.15|6556.73|6556.73|0
1166396400000|2006-12-17 23:00:00|6588.25|6588.25|6597.25|6597.25|6615.68|6615.68|6585.79|6585.79|0
1166482800000|2006-12-18 23:00:00|6572.97|6572.97|6553.51|6553.51|6577.35|6577.35|6524.53|6524.53|0
1166569200000|2006-12-19 23:00:00|6578.97|6578.97|6586.91|6586.91|6606.47|6606.47|6578.97|6578.97|0
1166655600000|2006-12-20 23:00:00|6573.37|6573.37|6573.96|6573.96|6595.43|6595.43|6563.5|6563.5|0
1166742000000|2006-12-21 23:00:00|6571.98|6571.98|6503.13|6503.13|6577.01|6577.01|6493.99|6493.99|0
1167174000000|2006-12-26 23:00:00|6525.99|6525.99|6608.86|6608.86|6611.7|6611.7|6525.76|6525.76|0
1167260400000|2006-12-27 23:00:00|6615.81|6615.81|6611.81|6611.81|6629.33|6629.33|6600.89|6600.89|0
1167346800000|2006-12-28 23:00:00|6617.85|6617.85|6596.92|6596.92|6627.36|6627.36|6596.6|6596.6|0
1167692400000|2007-01-01 23:00:00|6614.73|6614.73|6681.13|6681.13|6682.81|6682.81|6614.73|6614.73|0
1167778800000|2007-01-02 23:00:00|6681.23|6681.23|6691.32|6691.32|6704.04|6704.04|6667.58|6667.58|0
1167865200000|2007-01-03 23:00:00|6662.24|6662.24|6674.4|6674.4|6684.11|6684.11|6634.74|6634.74|0
1167951600000|2007-01-04 23:00:00|6661.9|6661.9|6593.09|6593.09|6665.51|6665.51|6588.03|6588.03|0
1168210800000|2007-01-07 23:00:00|6603.55|6603.55|6607.59|6607.59|6628.36|6628.36|6579.9|6579.9|0
1168297200000|2007-01-08 23:00:00|6625.28|6625.28|6614.37|6614.37|6665.91|6665.91|6606.87|6606.87|0
1168383600000|2007-01-09 23:00:00|6578.76|6578.76|6566.56|6566.56|6592.97|6592.97|6531.25|6531.25|0
1168470000000|2007-01-10 23:00:00|6590.74|6590.74|6687.3|6687.3|6695.74|6695.74|6571.59|6571.59|0
1168556400000|2007-01-11 23:00:00|6690.43|6690.43|6705.17|6705.17|6705.17|6705.17|6659.95|6659.95|0
1168815600000|2007-01-14 23:00:00|6719.53|6719.53|6731.74|6731.74|6746.3|6746.3|6719.53|6719.53|0
1168902000000|2007-01-15 23:00:00|6735.83|6735.83|6716.82|6716.82|6746.63|6746.63|6705.21|6705.21|0
1168988400000|2007-01-16 23:00:00|6716.67|6716.67|6701.7|6701.7|6732.31|6732.31|6672.76|6672.76|0
1169074800000|2007-01-17 23:00:00|6721.09|6721.09|6689.62|6689.62|6737.98|6737.98|6661.05|6661.05|0
1169161200000|2007-01-18 23:00:00|6678.81|6678.81|6747.17|6747.17|6754.55|6754.55|6651.68|6651.68|0
1169420400000|2007-01-21 23:00:00|6753.73|6753.73|6687.31|6687.31|6766.57|6766.57|6682.49|6682.49|0
1169506800000|2007-01-22 23:00:00|6692.83|6692.83|6678.93|6678.93|6704.36|6704.36|6627.96|6627.96|0
1169593200000|2007-01-23 23:00:00|6692.65|6692.65|6748.37|6748.37|6759.95|6759.95|6681.66|6681.66|0
1169679600000|2007-01-24 23:00:00|6743.43|6743.43|6719.58|6719.58|6771.42|6771.42|6703.9|6703.9|0
1169766000000|2007-01-25 23:00:00|6690.29|6690.29|6690.34|6690.34|6731.36|6731.36|6659.45|6659.45|0
1170025200000|2007-01-28 23:00:00|6702.45|6702.45|6726.01|6726.01|6739.5|6739.5|6683.38|6683.38|0
1170111600000|2007-01-29 23:00:00|6719.97|6719.97|6788.23|6788.23|6801.27|6801.27|6711.05|6711.05|0
1170198000000|2007-01-30 23:00:00|6772.83|6772.83|6789.11|6789.11|6805.09|6805.09|6758.85|6758.85|0
1170284400000|2007-01-31 23:00:00|6821.31|6821.31|6851.28|6851.28|6874.77|6874.77|6820.58|6820.58|0
1170370800000|2007-02-01 23:00:00|6853.77|6853.77|6885.76|6885.76|6904.88|6904.88|6848.17|6848.17|0
1170630000000|2007-02-04 23:00:00|6878.67|6878.67|6874.06|6874.06|6891.13|6891.13|6864.19|6864.19|0
1170716400000|2007-02-05 23:00:00|6881.9|6881.9|6875.7|6875.7|6906.68|6906.68|6862.19|6862.19|0
1170802800000|2007-02-06 23:00:00|6886.01|6886.01|6915.56|6915.56|6924.46|6924.46|6885.08|6885.08|0
1170889200000|2007-02-07 23:00:00|6911.24|6911.24|6876.73|6876.73|6918.04|6918.04|6849.85|6849.85|0
1170975600000|2007-02-08 23:00:00|6890.65|6890.65|6911.11|6911.11|6928.98|6928.98|6890.64|6890.64|0
1171234800000|2007-02-11 23:00:00|6892.03|6892.03|6859.45|6859.45|6892.03|6892.03|6844.39|6844.39|0
1171321200000|2007-02-12 23:00:00|6868.68|6868.68|6895.34|6895.34|6895.52|6895.52|6866.07|6866.07|0
1171407600000|2007-02-13 23:00:00|6912.56|6912.56|6961.18|6961.18|6965.39|6965.39|6907.91|6907.91|0
1171494000000|2007-02-14 23:00:00|6958.14|6958.14|6958.62|6958.62|6972.44|6972.44|6942.25|6942.25|0
1171580400000|2007-02-15 23:00:00|6955.71|6955.71|6957.07|6957.07|6979.02|6979.02|6941.03|6941.03|0
1171839600000|2007-02-18 23:00:00|6967.53|6967.53|6987.08|6987.08|6996.01|6996.01|6965.91|6965.91|0
1171926000000|2007-02-19 23:00:00|6978.52|6978.52|6982.91|6982.91|6987.67|6987.67|6936.08|6936.08|0
1172012400000|2007-02-20 23:00:00|6999.18|6999.18|6941.66|6941.66|7005.34|7005.34|6922.36|6922.36|0
1172098800000|2007-02-21 23:00:00|6959.37|6959.37|6973.73|6973.73|7012.34|7012.34|6955.57|6955.57|0
1172185200000|2007-02-22 23:00:00|6986.07|6986.07|6992.58|6992.58|6998.27|6998.27|6964.5|6964.5|0
1172444400000|2007-02-25 23:00:00|6992.12|6992.12|7027.59|7027.59|7040.2|7040.2|6980.25|6980.25|0
1172530800000|2007-02-26 23:00:00|6988.34|6988.34|6819.65|6819.65|6988.34|6988.34|6814.57|6814.57|0
1172617200000|2007-02-27 23:00:00|6728.4|6728.4|6715.44|6715.44|6775.52|6775.52|6640.99|6640.99|0
1172703600000|2007-02-28 23:00:00|6714.25|6714.25|6640.24|6640.24|6756.25|6756.25|6544.28|6544.28|0
1172790000000|2007-03-01 23:00:00|6663.6|6663.6|6603.32|6603.32|6703.04|6703.04|6554.05|6554.05|0
1173049200000|2007-03-04 23:00:00|6510.95|6510.95|6534.57|6534.57|6563.45|6563.45|6437.25|6437.25|0
1173135600000|2007-03-05 23:00:00|6558.89|6558.89|6595|6595|6607.99|6607.99|6545.63|6545.63|0
1173222000000|2007-03-06 23:00:00|6605.9|6605.9|6617.75|6617.75|6633.87|6633.87|6584.47|6584.47|0
1173308400000|2007-03-07 23:00:00|6643.82|6643.82|6713.23|6713.23|6713.54|6713.54|6639.89|6639.89|0
1173394800000|2007-03-08 23:00:00|6706.45|6706.45|6716.52|6716.52|6745.06|6745.06|6665.73|6665.73|0
1173654000000|2007-03-11 23:00:00|6727.57|6727.57|6715.49|6715.49|6752.18|6752.18|6674.99|6674.99|0
1173740400000|2007-03-12 23:00:00|6716.35|6716.35|6623.99|6623.99|6722.83|6722.83|6623.99|6623.99|0
1173826800000|2007-03-13 23:00:00|6567.24|6567.24|6447.7|6447.7|6567.24|6567.24|6444.7|6444.7|0
1173913200000|2007-03-14 23:00:00|6495.85|6495.85|6585.47|6585.47|6594.33|6594.33|6495.84|6495.84|0
1173999600000|2007-03-15 23:00:00|6564.79|6564.79|6579.87|6579.87|6614.06|6614.06|6528.3|6528.3|0
1174258800000|2007-03-18 23:00:00|6622.76|6622.76|6671.41|6671.41|6677.34|6677.34|6614.14|6614.14|0
1174345200000|2007-03-19 23:00:00|6673.68|6673.68|6700.29|6700.29|6703.4|6703.4|6633.81|6633.81|0
1174431600000|2007-03-20 23:00:00|6696.25|6696.25|6712.06|6712.06|6729.65|6729.65|6688.34|6688.34|0
1174518000000|2007-03-21 23:00:00|6742.78|6742.78|6856.96|6856.96|6872.63|6872.63|6742.78|6742.78|0
1174604400000|2007-03-22 23:00:00|6859|6859|6899.06|6899.06|6902.62|6902.62|6828.22|6828.22|0
1174860000000|2007-03-25 22:00:00|6899.33|6899.33|6828.82|6828.82|6903.82|6903.82|6799.37|6799.37|0
1174946400000|2007-03-26 22:00:00|6838.32|6838.32|6858.34|6858.34|6885.34|6885.34|6838.32|6838.32|0
1175032800000|2007-03-27 22:00:00|6830.73|6830.73|6816.89|6816.89|6843.37|6843.37|6788.33|6788.33|0
1175119200000|2007-03-28 22:00:00|6834.09|6834.09|6897.08|6897.08|6903.48|6903.48|6834.09|6834.09|0
1175205600000|2007-03-29 22:00:00|6903.88|6903.88|6917.03|6917.03|6965.84|6965.84|6885.58|6885.58|0
1175464800000|2007-04-01 22:00:00|6911.13|6911.13|6937.17|6937.17|6945.36|6945.36|6891.8|6891.8|0
1175551200000|2007-04-02 22:00:00|6945.36|6945.36|7045.56|7045.56|7053.12|7053.12|6945.27|6945.27|0
1175637600000|2007-04-03 22:00:00|7072.51|7072.51|7073.91|7073.91|7076.21|7076.21|7038.49|7038.49|0
1175724000000|2007-04-04 22:00:00|7074.59|7074.59|7099.91|7099.91|7103.73|7103.73|7068.09|7068.09|0
1176156000000|2007-04-09 22:00:00|7102.47|7102.47|7166.67|7166.67|7172.08|7172.08|7090.69|7090.69|0
1176242400000|2007-04-10 22:00:00|7168.1|7168.1|7152.83|7152.83|7201.93|7201.93|7139.34|7139.34|0
1176328800000|2007-04-11 22:00:00|7150.83|7150.83|7142.95|7142.95|7152.38|7152.38|7087.29|7087.29|0
1176415200000|2007-04-12 22:00:00|7153.89|7153.89|7212.07|7212.07|7213.2|7213.2|7150.7|7150.7|0
1176674400000|2007-04-15 22:00:00|7229.06|7229.06|7338.06|7338.06|7340.25|7340.25|7229.06|7229.06|0
1176760800000|2007-04-16 22:00:00|7327.5|7327.5|7348.83|7348.83|7365.51|7365.51|7292.3|7292.3|0
1176847200000|2007-04-17 22:00:00|7341.25|7341.25|7282.34|7282.34|7341.25|7341.25|7243.42|7243.42|0
1176933600000|2007-04-18 22:00:00|7205.53|7205.53|7242.73|7242.73|7248.18|7248.18|7155.05|7155.05|0
1177020000000|2007-04-19 22:00:00|7257.34|7257.34|7342.54|7342.54|7366.59|7366.59|7253.03|7253.03|0
1177279200000|2007-04-22 22:00:00|7348.01|7348.01|7335.62|7335.62|7358.27|7358.27|7302.43|7302.43|0
1177365600000|2007-04-23 22:00:00|7342.08|7342.08|7270.32|7270.32|7342.08|7342.08|7218.72|7218.72|0
1177452000000|2007-04-24 22:00:00|7291.77|7291.77|7343.08|7343.08|7363.37|7363.37|7287.8|7287.8|0
1177538400000|2007-04-25 22:00:00|7368.54|7368.54|7387.02|7387.02|7412.53|7412.53|7356.84|7356.84|0
1177624800000|2007-04-26 22:00:00|7384.02|7384.02|7378.12|7378.12|7395.36|7395.36|7333.69|7333.69|0
1177884000000|2007-04-29 22:00:00|7369.24|7369.24|7408.87|7408.87|7436.3|7436.3|7361.36|7361.36|0
1178056800000|2007-05-01 22:00:00|7429.93|7429.93|7455.93|7455.93|7462.72|7462.72|7422.81|7422.81|0
1178143200000|2007-05-02 22:00:00|7472.14|7472.14|7476.69|7476.69|7483.22|7483.22|7420.35|7420.35|0
1178229600000|2007-05-03 22:00:00|7476.68|7476.68|7516.76|7516.76|7526.51|7526.51|7460.02|7460.02|0
1178488800000|2007-05-06 22:00:00|7523.95|7523.95|7525.69|7525.69|7538.59|7538.59|7508.1|7508.1|0
1178575200000|2007-05-07 22:00:00|7515.01|7515.01|7442.2|7442.2|7515.47|7515.47|7413.01|7413.01|0
1178661600000|2007-05-08 22:00:00|7471.95|7471.95|7475.99|7475.99|7489.86|7489.86|7427.25|7427.25|0
1178748000000|2007-05-09 22:00:00|7477.44|7477.44|7415.33|7415.33|7494.18|7494.18|7400.42|7400.42|0
1178834400000|2007-05-10 22:00:00|7386.8|7386.8|7479.34|7479.34|7482.36|7482.36|7304.61|7304.61|0
1179093600000|2007-05-13 22:00:00|7505|7505|7459.61|7459.61|7527.96|7527.96|7446.11|7446.11|0
1179180000000|2007-05-14 22:00:00|7432.66|7432.66|7505.35|7505.35|7520.53|7520.53|7418.26|7418.26|0
1179266400000|2007-05-15 22:00:00|7483.43|7483.43|7481.25|7481.25|7523|7523|7460.29|7460.29|0
1179352800000|2007-05-16 22:00:00|7502.12|7502.12|7499.5|7499.5|7528.62|7528.62|7483.66|7483.66|0
1179439200000|2007-05-17 22:00:00|7498.57|7498.57|7607.54|7607.54|7613.62|7613.62|7490.51|7490.51|0
1179698400000|2007-05-20 22:00:00|7614.04|7614.04|7619.31|7619.31|7644.44|7644.44|7599.49|7599.49|0
1179784800000|2007-05-21 22:00:00|7623.64|7623.64|7659.39|7659.39|7676.87|7676.87|7608.76|7608.76|0
1179871200000|2007-05-22 22:00:00|7665.05|7665.05|7735.88|7735.88|7739.06|7739.06|7659.8|7659.8|0
1179957600000|2007-05-23 22:00:00|7716.18|7716.18|7697.38|7697.38|7774.36|7774.36|7669.05|7669.05|0
1180044000000|2007-05-24 22:00:00|7672.95|7672.95|7739.2|7739.2|7746.92|7746.92|7658.27|7658.27|0
1180389600000|2007-05-28 22:00:00|7758.86|7758.86|7781.04|7781.04|7787.55|7787.55|7735.8|7735.8|0
1180476000000|2007-05-29 22:00:00|7741.95|7741.95|7764.97|7764.97|7768.75|7768.75|7675.89|7675.89|0
1180562400000|2007-05-30 22:00:00|7790.93|7790.93|7883.04|7883.04|7895.71|7895.71|7790.93|7790.93|0
1180648800000|2007-05-31 22:00:00|7891.2|7891.2|7987.85|7987.85|8001.63|8001.63|7889.74|7889.74|0
1180908000000|2007-06-03 22:00:00|7973.68|7973.68|7976.79|7976.79|8010.39|8010.39|7936.18|7936.18|0
1180994400000|2007-06-04 22:00:00|7987.11|7987.11|7919.83|7919.83|7996.61|7996.61|7880.35|7880.35|0
1181080800000|2007-06-05 22:00:00|7916.71|7916.71|7730.05|7730.05|7925.84|7925.84|7723.55|7723.55|0
1181167200000|2007-06-06 22:00:00|7750.38|7750.38|7618.61|7618.61|7786.94|7786.94|7590.17|7590.17|0
1181253600000|2007-06-07 22:00:00|7576.01|7576.01|7590.5|7590.5|7644.96|7644.96|7499.43|7499.43|0
1181512800000|2007-06-10 22:00:00|7623.33|7623.33|7706.1|7706.1|7706.1|7706.1|7623.33|7623.33|0
1181599200000|2007-06-11 22:00:00|7693.6|7693.6|7678.26|7678.26|7740.02|7740.02|7629.46|7629.46|0
1181685600000|2007-06-12 22:00:00|7652.59|7652.59|7680.76|7680.76|7701.01|7701.01|7595.69|7595.69|0
1181772000000|2007-06-13 22:00:00|7753.18|7753.18|7849.16|7849.16|7850.73|7850.73|7752.04|7752.04|0
1181858400000|2007-06-14 22:00:00|7861.22|7861.22|8030.64|8030.64|8032.97|8032.97|7860.33|7860.33|0
1182117600000|2007-06-17 22:00:00|8044.73|8044.73|8036.12|8036.12|8095.76|8095.76|8013.58|8013.58|0
1182204000000|2007-06-18 22:00:00|8044.59|8044.59|8033.52|8033.52|8074.11|8074.11|8011.29|8011.29|0
1182290400000|2007-06-19 22:00:00|8066.18|8066.18|8090.49|8090.49|8131.73|8131.73|8046.64|8046.64|0
1182376800000|2007-06-20 22:00:00|8050.65|8050.65|7964.71|7964.71|8060.64|8060.64|7905.18|7905.18|0
1182463200000|2007-06-21 22:00:00|7977.26|7977.26|7949.63|7949.63|8013.6|8013.6|7925.13|7925.13|0
1182722400000|2007-06-24 22:00:00|7896.91|7896.91|7930.61|7930.61|7942.94|7942.94|7829.78|7829.78|0
1182808800000|2007-06-25 22:00:00|7882.39|7882.39|7860.52|7860.52|7904.53|7904.53|7817.39|7817.39|0
1182895200000|2007-06-26 22:00:00|7820.35|7820.35|7801.23|7801.23|7822.35|7822.35|7750.62|7750.62|0
1182981600000|2007-06-27 22:00:00|7847.44|7847.44|7921.36|7921.36|7923.59|7923.59|7847.44|7847.44|0
1183068000000|2007-06-28 22:00:00|7947.16|7947.16|8007.32|8007.32|8007.74|8007.74|7901.6|7901.6|0
1183327200000|2007-07-01 22:00:00|7969.27|7969.27|7958.24|7958.24|7981.36|7981.36|7916.47|7916.47|0
1183413600000|2007-07-02 22:00:00|7985.26|7985.26|8050.68|8050.68|8066.83|8066.83|7985.26|7985.26|0
1183500000000|2007-07-03 22:00:00|8057.68|8057.68|8075.26|8075.26|8090.22|8090.22|8055.25|8055.25|0
1183586400000|2007-07-04 22:00:00|8101.89|8101.89|7987.13|7987.13|8115.06|8115.06|7968.79|7968.79|0
1183672800000|2007-07-05 22:00:00|7987.12|7987.12|8048.32|8048.32|8048.44|8048.44|7947.07|7947.07|0
1183932000000|2007-07-08 22:00:00|8077.18|8077.18|8077.39|8077.39|8119.8|8119.8|8058.77|8058.77|0
1184018400000|2007-07-09 22:00:00|8081.73|8081.73|7964.76|7964.76|8109.71|8109.71|7934.85|7934.85|0
1184104800000|2007-07-10 22:00:00|7922.23|7922.23|7898.54|7898.54|7922.23|7922.23|7799.93|7799.93|0
1184191200000|2007-07-11 22:00:00|7921.76|7921.76|8053.43|8053.43|8053.62|8053.62|7880.92|7880.92|0
1184277600000|2007-07-12 22:00:00|8089.56|8089.56|8092.77|8092.77|8151.57|8151.57|8065.11|8065.11|0
1184536800000|2007-07-15 22:00:00|8101.53|8101.53|8105.69|8105.69|8130.72|8130.72|8074.97|8074.97|0
1184623200000|2007-07-16 22:00:00|8090.01|8090.01|8038.21|8038.21|8090.01|8090.01|7995.44|7995.44|0
1184709600000|2007-07-17 22:00:00|7987.52|7987.52|7893.61|7893.61|7990.36|7990.36|7879.14|7879.14|0
1184796000000|2007-07-18 22:00:00|7934.02|7934.02|7991.21|7991.21|8010.75|8010.75|7933.19|7933.19|0
1184882400000|2007-07-19 22:00:00|7986.85|7986.85|7874.85|7874.85|8006.23|8006.23|7864.18|7864.18|0
1185141600000|2007-07-22 22:00:00|7880.29|7880.29|7944.21|7944.21|7944.21|7944.21|7836.42|7836.42|0
1185228000000|2007-07-23 22:00:00|7916.36|7916.36|7806.79|7806.79|7933.58|7933.58|7806.23|7806.23|0
1185314400000|2007-07-24 22:00:00|7747.93|7747.93|7692.55|7692.55|7790.2|7790.2|7659.61|7659.61|0
1185400800000|2007-07-25 22:00:00|7708.32|7708.32|7508.96|7508.96|7731.17|7731.17|7506.04|7506.04|0
1185487200000|2007-07-26 22:00:00|7437.11|7437.11|7451.68|7451.68|7535.37|7535.37|7372.89|7372.89|0
1185746400000|2007-07-29 22:00:00|7460.71|7460.71|7456.31|7456.31|7503.17|7503.17|7386.6|7386.6|0
1185832800000|2007-07-30 22:00:00|7507.96|7507.96|7584.14|7584.14|7632.83|7632.83|7501.53|7501.53|0
1185919200000|2007-07-31 22:00:00|7472.36|7472.36|7473.93|7473.93|7544.7|7544.7|7396.36|7396.36|0
1186005600000|2007-08-01 22:00:00|7518.91|7518.91|7534.13|7534.13|7568.2|7568.2|7502.72|7502.72|0
1186092000000|2007-08-02 22:00:00|7549.82|7549.82|7435.67|7435.67|7566.64|7566.64|7419.84|7419.84|0
1186351200000|2007-08-05 22:00:00|7390.88|7390.88|7444.45|7444.45|7471.75|7471.75|7382.96|7382.96|0
1186437600000|2007-08-06 22:00:00|7481.35|7481.35|7513.66|7513.66|7534.93|7534.93|7459.09|7459.09|0
1186524000000|2007-08-07 22:00:00|7538.97|7538.97|7605.94|7605.94|7614.24|7614.24|7531.71|7531.71|0
1186610400000|2007-08-08 22:00:00|7578.12|7578.12|7453.59|7453.59|7581.79|7581.79|7426.05|7426.05|0
1186696800000|2007-08-09 22:00:00|7373.91|7373.91|7343.26|7343.26|7386.41|7386.41|7293.52|7293.52|0
1186956000000|2007-08-12 22:00:00|7380.18|7380.18|7474.33|7474.33|7476.7|7476.7|7380.18|7380.18|0
1187042400000|2007-08-13 22:00:00|7441.5|7441.5|7425.07|7425.07|7492.76|7492.76|7383.32|7383.32|0
1187128800000|2007-08-14 22:00:00|7391.48|7391.48|7445.9|7445.9|7470.94|7470.94|7343.25|7343.25|0
1187215200000|2007-08-15 22:00:00|7360.28|7360.28|7270.07|7270.07|7360.28|7360.28|7240.78|7240.78|0
1187301600000|2007-08-16 22:00:00|7241.62|7241.62|7378.29|7378.29|7497.65|7497.65|7190.36|7190.36|0
1187560800000|2007-08-19 22:00:00|7400.45|7400.45|7407.53|7407.53|7450.39|7450.39|7386.55|7386.55|0
1187647200000|2007-08-20 22:00:00|7427.52|7427.52|7424.75|7424.75|7469.86|7469.86|7345.13|7345.13|0
1187733600000|2007-08-21 22:00:00|7429.01|7429.01|7500.48|7500.48|7525.71|7525.71|7424.12|7424.12|0
1187820000000|2007-08-22 22:00:00|7560.91|7560.91|7511.96|7511.96|7591.52|7591.52|7511.91|7511.91|0
1187906400000|2007-08-23 22:00:00|7490.82|7490.82|7507.27|7507.27|7526.14|7526.14|7459.95|7459.95|0
1188165600000|2007-08-26 22:00:00|7525.59|7525.59|7485.99|7485.99|7541.87|7541.87|7475.95|7475.95|0
1188252000000|2007-08-27 22:00:00|7476.99|7476.99|7430.24|7430.24|7477.27|7477.27|7419.68|7419.68|0
1188338400000|2007-08-28 22:00:00|7383.09|7383.09|7439.18|7439.18|7451.97|7451.97|7353.82|7353.82|0
1188424800000|2007-08-29 22:00:00|7469.45|7469.45|7519.94|7519.94|7529.75|7529.75|7416.66|7416.66|0
1188511200000|2007-08-30 22:00:00|7554.6|7554.6|7638.17|7638.17|7659.72|7659.72|7536.78|7536.78|0
1188770400000|2007-09-02 22:00:00|7643.64|7643.64|7648.58|7648.58|7677.67|7677.67|7630.85|7630.85|0
1188856800000|2007-09-03 22:00:00|7635.41|7635.41|7721.77|7721.77|7725.34|7725.34|7595.45|7595.45|0
1188943200000|2007-09-04 22:00:00|7700.76|7700.76|7588.03|7588.03|7717.16|7717.16|7588.03|7588.03|0
1189029600000|2007-09-05 22:00:00|7618.34|7618.34|7621.72|7621.72|7644.43|7644.43|7510.77|7510.77|0
1189116000000|2007-09-06 22:00:00|7612.92|7612.92|7436.63|7436.63|7629.86|7629.86|7420.83|7420.83|0
1189375200000|2007-09-09 22:00:00|7437.69|7437.69|7375.44|7375.44|7467.45|7467.45|7369.7|7369.7|0
1189461600000|2007-09-10 22:00:00|7409.25|7409.25|7457.9|7457.9|7481.98|7481.98|7409.25|7409.25|0
1189548000000|2007-09-11 22:00:00|7458.68|7458.68|7472.99|7472.99|7477.99|7477.99|7420.66|7420.66|0
1189634400000|2007-09-12 22:00:00|7459.43|7459.43|7535.97|7535.97|7545.23|7545.23|7430.64|7430.64|0
1189720800000|2007-09-13 22:00:00|7514.62|7514.62|7497.74|7497.74|7522.12|7522.12|7445.41|7445.41|0
1189980000000|2007-09-16 22:00:00|7497.09|7497.09|7479.85|7479.85|7530.81|7530.81|7433.23|7433.23|0
1190066400000|2007-09-17 22:00:00|7460.04|7460.04|7575.21|7575.21|7588.42|7588.42|7452|7452|0
1190152800000|2007-09-18 22:00:00|7629.11|7629.11|7750.84|7750.84|7771.02|7771.02|7627.75|7627.75|0
1190239200000|2007-09-19 22:00:00|7728.78|7728.78|7735.09|7735.09|7745.25|7745.25|7696.94|7696.94|0
1190325600000|2007-09-20 22:00:00|7722.97|7722.97|7794.43|7794.43|7809.24|7809.24|7714.81|7714.81|0
1190584800000|2007-09-23 22:00:00|7777.2|7777.2|7787.92|7787.92|7797.62|7797.62|7762.05|7762.05|0
1190671200000|2007-09-24 22:00:00|7755.17|7755.17|7769.44|7769.44|7786.93|7786.93|7717.44|7717.44|0
1190757600000|2007-09-25 22:00:00|7797.34|7797.34|7804.15|7804.15|7815.49|7815.49|7788.44|7788.44|0
1190844000000|2007-09-26 22:00:00|7844.42|7844.42|7853.79|7853.79|7882.18|7882.18|7837.34|7837.34|0
1190930400000|2007-09-27 22:00:00|7850.94|7850.94|7861.51|7861.51|7880.42|7880.42|7790.23|7790.23|0
1191189600000|2007-09-30 22:00:00|7851.29|7851.29|7922.42|7922.42|7922.42|7922.42|7831.4|7831.4|0
1191276000000|2007-10-01 22:00:00|7937.22|7937.22|7946.79|7946.79|7971.13|7971.13|7924.14|7924.14|0
1191362400000|2007-10-02 22:00:00|7952.38|7952.38|7955.3|7955.3|7964.4|7964.4|7928.56|7928.56|0
1191448800000|2007-10-03 22:00:00|7940.65|7940.65|7944.99|7944.99|7966.81|7966.81|7911.86|7911.86|0
1191535200000|2007-10-04 22:00:00|7954.25|7954.25|8002.18|8002.18|8014.16|8014.16|7946.34|7946.34|0
1191794400000|2007-10-07 22:00:00|8008.76|8008.76|7974.37|7974.37|8017.77|8017.77|7968.25|7968.25|0
1191880800000|2007-10-08 22:00:00|7974.87|7974.87|7980.44|7980.44|8012.87|8012.87|7955.04|7955.04|0
1191967200000|2007-10-09 22:00:00|7985.98|7985.98|7986.57|7986.57|8009.34|8009.34|7955.93|7955.93|0
1192053600000|2007-10-10 22:00:00|7985.68|7985.68|8033.69|8033.69|8063.83|8063.83|7981.53|7981.53|0
1192140000000|2007-10-11 22:00:00|7995.59|7995.59|8041.26|8041.26|8041.26|8041.26|7974.87|7974.87|0
1192399200000|2007-10-14 22:00:00|8039.8|8039.8|7969.47|7969.47|8039.8|8039.8|7951.26|7951.26|0
1192485600000|2007-10-15 22:00:00|7946.12|7946.12|7962.64|7962.64|7964.6|7964.6|7927.78|7927.78|0
1192572000000|2007-10-16 22:00:00|7944.53|7944.53|7985.41|7985.41|8017.04|8017.04|7941.51|7941.51|0
1192658400000|2007-10-17 22:00:00|7997.73|7997.73|7921.4|7921.4|8014.56|8014.56|7906.79|7906.79|0
1192744800000|2007-10-18 22:00:00|7895.53|7895.53|7884.12|7884.12|7940.29|7940.29|7870.73|7870.73|0
1193004000000|2007-10-21 22:00:00|7819.28|7819.28|7794.94|7794.94|7819.28|7819.28|7763.64|7763.64|0
1193090400000|2007-10-22 22:00:00|7822.89|7822.89|7842.79|7842.79|7876.62|7876.62|7822.89|7822.89|0
1193176800000|2007-10-23 22:00:00|7842.13|7842.13|7828.96|7828.96|7861.27|7861.27|7807.99|7807.99|0
1193263200000|2007-10-24 22:00:00|7862.61|7862.61|7932.44|7932.44|7970.57|7970.57|7861.39|7861.39|0
1193349600000|2007-10-25 22:00:00|7944.34|7944.34|7949.17|7949.17|7970.36|7970.36|7919.2|7919.2|0
1193612400000|2007-10-28 23:00:00|7989.4|7989.4|8009.67|8009.67|8016.47|8016.47|7986.71|7986.71|0
1193698800000|2007-10-29 23:00:00|8004.59|8004.59|7977.94|7977.94|8004.59|8004.59|7966.24|7966.24|0
1193785200000|2007-10-30 23:00:00|7975.02|7975.02|8019.22|8019.22|8027.49|8027.49|7960.48|7960.48|0
1193871600000|2007-10-31 23:00:00|8024.41|8024.41|7880.85|7880.85|8038.41|8038.41|7853.76|7853.76|0
1193958000000|2007-11-01 23:00:00|7846.91|7846.91|7849.49|7849.49|7864.48|7864.48|7792.37|7792.37|0
1194217200000|2007-11-04 23:00:00|7790.89|7790.89|7807.55|7807.55|7830.92|7830.92|7779.97|7779.97|0
1194303600000|2007-11-05 23:00:00|7823.22|7823.22|7827.19|7827.19|7859.95|7859.95|7821.78|7821.78|0
1194390000000|2007-11-06 23:00:00|7839.06|7839.06|7799.62|7799.62|7854.16|7854.16|7739.92|7739.92|0
1194476400000|2007-11-07 23:00:00|7771.56|7771.56|7819.47|7819.47|7844.4|7844.4|7701.87|7701.87|0
1194562800000|2007-11-08 23:00:00|7830.12|7830.12|7812.4|7812.4|7918.92|7918.92|7792.82|7792.82|0
1194822000000|2007-11-11 23:00:00|7780.49|7780.49|7806.84|7806.84|7810.6|7810.6|7766.07|7766.07|0
1194908400000|2007-11-12 23:00:00|7781.42|7781.42|7777.56|7777.56|7791.5|7791.5|7752.24|7752.24|0
1194994800000|2007-11-13 23:00:00|7821.42|7821.42|7783.11|7783.11|7866.01|7866.01|7765.51|7765.51|0
1195081200000|2007-11-14 23:00:00|7781.81|7781.81|7667.03|7667.03|7803.87|7803.87|7635.69|7635.69|0
1195167600000|2007-11-15 23:00:00|7635.65|7635.65|7612.26|7612.26|7655.96|7655.96|7564.66|7564.66|0
1195426800000|2007-11-18 23:00:00|7608.2|7608.2|7511.97|7511.97|7623.1|7623.1|7498.9|7498.9|0
1195513200000|2007-11-19 23:00:00|7550.35|7550.35|7630.31|7630.31|7634.46|7634.46|7523.67|7523.67|0
1195599600000|2007-11-20 23:00:00|7569.86|7569.86|7518.42|7518.42|7569.86|7569.86|7474.51|7474.51|0
1195686000000|2007-11-21 23:00:00|7538.8|7538.8|7562.1|7562.1|7581.13|7581.13|7488.09|7488.09|0
1195772400000|2007-11-22 23:00:00|7565.01|7565.01|7608.96|7608.96|7620.29|7620.29|7549.15|7549.15|0
1196031600000|2007-11-25 23:00:00|7642.1|7642.1|7567.36|7567.36|7674.66|7674.66|7559.7|7559.7|0
1196118000000|2007-11-26 23:00:00|7537.55|7537.55|7531.35|7531.35|7546.41|7546.41|7444.62|7444.62|0
1196204400000|2007-11-27 23:00:00|7552.26|7552.26|7723.66|7723.66|7729|7729|7536.54|7536.54|0
1196290800000|2007-11-28 23:00:00|7755.3|7755.3|7765.19|7765.19|7780.48|7780.48|7729.44|7729.44|0
1196377200000|2007-11-29 23:00:00|7772.44|7772.44|7870.52|7870.52|7894.47|7894.47|7771.77|7771.77|0
1196636400000|2007-12-02 23:00:00|7859.39|7859.39|7837.26|7837.26|7889.59|7889.59|7825.66|7825.66|0
1196722800000|2007-12-03 23:00:00|7841.87|7841.87|7808.94|7808.94|7849.94|7849.94|7785.12|7785.12|0
1196809200000|2007-12-04 23:00:00|7850.94|7850.94|7944.77|7944.77|7953.94|7953.94|7842.62|7842.62|0
1196895600000|2007-12-05 23:00:00|7958.18|7958.18|7940.58|7940.58|7998.04|7998.04|7911.48|7911.48|0
1196982000000|2007-12-06 23:00:00|7963.25|7963.25|7994.07|7994.07|8009.76|8009.76|7957.55|7957.55|0
1197241200000|2007-12-09 23:00:00|7972.7|7972.7|8033.36|8033.36|8057.69|8057.69|7955.19|7955.19|0
1197327600000|2007-12-10 23:00:00|8050.37|8050.37|8009.42|8009.42|8067.04|8067.04|7983.41|7983.41|0
1197414000000|2007-12-11 23:00:00|7968.93|7968.93|8076.12|8076.12|8117.79|8117.79|7928.12|7928.12|0
1197500400000|2007-12-12 23:00:00|8014.47|8014.47|7928.31|7928.31|8034.32|8034.32|7922.98|7922.98|0
1197586800000|2007-12-13 23:00:00|7949|7949|7948.36|7948.36|7987.29|7987.29|7873.27|7873.27|0
1197846000000|2007-12-16 23:00:00|7884.17|7884.17|7825.44|7825.44|7884.19|7884.19|7812.02|7812.02|0
1197932400000|2007-12-17 23:00:00|7811.08|7811.08|7850.74|7850.74|7942.76|7942.76|7796.1|7796.1|0
1198018800000|2007-12-18 23:00:00|7865.33|7865.33|7837.32|7837.32|7876.59|7876.59|7777.4|7777.4|0
1198105200000|2007-12-19 23:00:00|7842.26|7842.26|7869.19|7869.19|7919.05|7919.05|7842.17|7842.17|0
1198191600000|2007-12-20 23:00:00|7913.38|7913.38|8002.67|8002.67|8015.42|8015.42|7913.38|7913.38|0
1198710000000|2007-12-26 23:00:00|8038.73|8038.73|8038.6|8038.6|8073.99|8073.99|8024.77|8024.77|0
1198796400000|2007-12-27 23:00:00|8010.89|8010.89|8067.32|8067.32|8068.95|8068.95|7991.81|7991.81|0
1199228400000|2008-01-01 23:00:00|8045.97|8045.97|7949.11|7949.11|8100.64|8100.64|7925.11|7925.11|0
1199314800000|2008-01-02 23:00:00|7941.52|7941.52|7908.41|7908.41|7969.9|7969.9|7858.39|7858.39|0
1199401200000|2008-01-03 23:00:00|7913.53|7913.53|7808.69|7808.69|7914.7|7914.7|7780.27|7780.27|0
1199660400000|2008-01-06 23:00:00|7810.82|7810.82|7817.17|7817.17|7858.64|7858.64|7781.68|7781.68|0
1199746800000|2008-01-07 23:00:00|7844.5|7844.5|7849.99|7849.99|7923.44|7923.44|7831.51|7831.51|0
1199833200000|2008-01-08 23:00:00|7839.23|7839.23|7782.71|7782.71|7841.62|7841.62|7770.42|7770.42|0
1199919600000|2008-01-09 23:00:00|7799.11|7799.11|7713.09|7713.09|7830.95|7830.95|7700.85|7700.85|0
1200006000000|2008-01-10 23:00:00|7717.45|7717.45|7717.95|7717.95|7746.47|7746.47|7675.45|7675.45|0
1200265200000|2008-01-13 23:00:00|7692.54|7692.54|7732.02|7732.02|7759.17|7759.17|7683.54|7683.54|0
1200351600000|2008-01-14 23:00:00|7714.6|7714.6|7566.38|7566.38|7724.26|7724.26|7563.9|7563.9|0
1200438000000|2008-01-15 23:00:00|7536.48|7536.48|7471.57|7471.57|7555.56|7555.56|7450.38|7450.38|0
1200524400000|2008-01-16 23:00:00|7504.85|7504.85|7413.53|7413.53|7547.47|7547.47|7400.08|7400.08|0
1200610800000|2008-01-17 23:00:00|7417.55|7417.55|7314.17|7314.17|7501.04|7501.04|7287.29|7287.29|0
1200870000000|2008-01-20 23:00:00|7292.68|7292.68|6790.19|6790.19|7292.68|7292.68|6762.77|6762.77|0
1200956400000|2008-01-21 23:00:00|6591.39|6591.39|6769.47|6769.47|6877.62|6877.62|6420.71|6420.71|0
1201042800000|2008-01-22 23:00:00|6811.81|6811.81|6439.21|6439.21|6884.87|6884.87|6384.4|6384.4|0
1201129200000|2008-01-23 23:00:00|6550.11|6550.11|6821.07|6821.07|6854.98|6854.98|6550.11|6550.11|0
1201215600000|2008-01-24 23:00:00|6884.16|6884.16|6816.74|6816.74|7002.19|7002.19|6782.41|6782.41|0
1201474800000|2008-01-27 23:00:00|6749.29|6749.29|6818.85|6818.85|6827.37|6827.37|6680.3|6680.3|0
1201561200000|2008-01-28 23:00:00|6834.6|6834.6|6892.96|6892.96|6929.88|6929.88|6823.68|6823.68|0
1201647600000|2008-01-29 23:00:00|6886.92|6886.92|6875.35|6875.35|6920.77|6920.77|6822.44|6822.44|0
1201734000000|2008-01-30 23:00:00|6856.88|6856.88|6851.75|6851.75|6887.75|6887.75|6691.25|6691.25|0
1201820400000|2008-01-31 23:00:00|6896.19|6896.19|6968.67|6968.67|7037.16|7037.16|6896.19|6896.19|0
1202079600000|2008-02-03 23:00:00|7018.64|7018.64|7000.49|7000.49|7059.19|7059.19|6975.93|6975.93|0
1202166000000|2008-02-04 23:00:00|6998.74|6998.74|6765.25|6765.25|7000.05|7000.05|6744.17|6744.17|0
1202252400000|2008-02-05 23:00:00|6726.54|6726.54|6847.51|6847.51|6861.94|6861.94|6696.94|6696.94|0
1202338800000|2008-02-06 23:00:00|6829.07|6829.07|6733.72|6733.72|6839.16|6839.16|6655.65|6655.65|0
1202425200000|2008-02-07 23:00:00|6777.54|6777.54|6767.28|6767.28|6851.78|6851.78|6706.18|6706.18|0
1202684400000|2008-02-10 23:00:00|6723.97|6723.97|6743.54|6743.54|6812.21|6812.21|6690.77|6690.77|0
1202770800000|2008-02-11 23:00:00|6793.47|6793.47|6967.84|6967.84|6979.23|6979.23|6746.2|6746.2|0
1202857200000|2008-02-12 23:00:00|6914.21|6914.21|6973.67|6973.67|7007.05|7007.05|6869.94|6869.94|0
1202943600000|2008-02-13 23:00:00|7024.57|7024.57|6962.28|6962.28|7062.08|7062.08|6935.31|6935.31|0
1203030000000|2008-02-14 23:00:00|6966.75|6966.75|6832.43|6832.43|7012.63|7012.63|6797.76|6797.76|0
1203289200000|2008-02-17 23:00:00|6865.57|6865.57|6967.55|6967.55|6997.77|6997.77|6865.57|6865.57|0
1203375600000|2008-02-18 23:00:00|6947.68|6947.68|7002.29|7002.29|7079.74|7079.74|6890.93|6890.93|0
1203462000000|2008-02-19 23:00:00|6933.02|6933.02|6899.68|6899.68|6964.93|6964.93|6852.58|6852.58|0
1203548400000|2008-02-20 23:00:00|6928.34|6928.34|6904.85|6904.85|7017.86|7017.86|6881.29|6881.29|0
1203634800000|2008-02-21 23:00:00|6889.49|6889.49|6806.29|6806.29|6889.49|6889.49|6762.77|6762.77|0
1203894000000|2008-02-24 23:00:00|6850.92|6850.92|6882.56|6882.56|6922.61|6922.61|6825.12|6825.12|0
1203980400000|2008-02-25 23:00:00|6906.43|6906.43|6985.97|6985.97|7007.44|7007.44|6906.43|6906.43|0
1204066800000|2008-02-26 23:00:00|7007.69|7007.69|6997.85|6997.85|7017.7|7017.7|6881.23|6881.23|0
1204153200000|2008-02-27 23:00:00|6985.42|6985.42|6862.52|6862.52|6995.39|6995.39|6849.59|6849.59|0
1204239600000|2008-02-28 23:00:00|6847.9|6847.9|6748.13|6748.13|6864.69|6864.69|6698.55|6698.55|0
1204498800000|2008-03-02 23:00:00|6692.98|6692.98|6689.95|6689.95|6701.53|6701.53|6608.61|6608.61|0
1204585200000|2008-03-03 23:00:00|6692.73|6692.73|6545.04|6545.04|6720.16|6720.16|6516.83|6516.83|0
1204671600000|2008-03-04 23:00:00|6583.3|6583.3|6683.71|6683.71|6699.3|6699.3|6578.82|6578.82|0
1204758000000|2008-03-05 23:00:00|6674.74|6674.74|6591.31|6591.31|6683.16|6683.16|6569.6|6569.6|0
1204844400000|2008-03-06 23:00:00|6550.55|6550.55|6513.99|6513.99|6562.4|6562.4|6450.88|6450.88|0
1205103600000|2008-03-09 23:00:00|6487.11|6487.11|6448.08|6448.08|6537.39|6537.39|6414.52|6414.52|0
1205190000000|2008-03-10 23:00:00|6462.53|6462.53|6524.57|6524.57|6604|6604|6431.74|6431.74|0
1205276400000|2008-03-11 23:00:00|6574.52|6574.52|6599.37|6599.37|6666.58|6666.58|6569.36|6569.36|0
1205362800000|2008-03-12 23:00:00|6529.62|6529.62|6500.56|6500.56|6529.62|6529.62|6399.04|6399.04|0
1205449200000|2008-03-13 23:00:00|6500.17|6500.17|6451.9|6451.9|6623.42|6623.42|6391.56|6391.56|0
1205708400000|2008-03-16 23:00:00|6360.92|6360.92|6182.3|6182.3|6362.02|6362.02|6167.82|6167.82|0
1205794800000|2008-03-17 23:00:00|6237.63|6237.63|6393.39|6393.39|6417.95|6417.95|6237.63|6237.63|0
1205881200000|2008-03-18 23:00:00|6429.24|6429.24|6361.22|6361.22|6469.99|6469.99|6310.6|6310.6|0
1205967600000|2008-03-19 23:00:00|6331.06|6331.06|6319.99|6319.99|6376.24|6376.24|6270.98|6270.98|0
1206399600000|2008-03-24 23:00:00|6443.45|6443.45|6524.71|6524.71|6540.48|6540.48|6443.36|6443.36|0
1206486000000|2008-03-25 23:00:00|6508.43|6508.43|6489.26|6489.26|6538.28|6538.28|6469|6469|0
1206572400000|2008-03-26 23:00:00|6486.02|6486.02|6578.06|6578.06|6610.16|6610.16|6478.81|6478.81|0
1206658800000|2008-03-27 23:00:00|6587.21|6587.21|6559.9|6559.9|6616.45|6616.45|6535.07|6535.07|0
1206914400000|2008-03-30 22:00:00|6530.11|6530.11|6534.97|6534.97|6541.12|6541.12|6429.62|6429.62|0
1207000800000|2008-03-31 22:00:00|6519.02|6519.02|6720.33|6720.33|6734.5|6734.5|6496.94|6496.94|0
1207087200000|2008-04-01 22:00:00|6749.24|6749.24|6777.44|6777.44|6806.66|6806.66|6726.43|6726.43|0
1207173600000|2008-04-02 22:00:00|6788.4|6788.4|6741.72|6741.72|6802.62|6802.62|6695.83|6695.83|0
1207260000000|2008-04-03 22:00:00|6753.87|6753.87|6763.39|6763.39|6797.23|6797.23|6691.28|6691.28|0
1207519200000|2008-04-06 22:00:00|6802.55|6802.55|6821.03|6821.03|6843.25|6843.25|6795.06|6795.06|0
1207605600000|2008-04-07 22:00:00|6795.05|6795.05|6771.98|6771.98|6795.34|6795.34|6723.84|6723.84|0
1207692000000|2008-04-08 22:00:00|6751.48|6751.48|6721.36|6721.36|6785.06|6785.06|6705.06|6705.06|0
1207778400000|2008-04-09 22:00:00|6716.69|6716.69|6704.32|6704.32|6719.07|6719.07|6608.78|6608.78|0
1207864800000|2008-04-10 22:00:00|6739.18|6739.18|6603.57|6603.57|6768.12|6768.12|6570.74|6570.74|0
1208124000000|2008-04-13 22:00:00|6561.9|6561.9|6554.49|6554.49|6573.25|6573.25|6516.51|6516.51|0
1208210400000|2008-04-14 22:00:00|6581.12|6581.12|6585.05|6585.05|6626.88|6626.88|6524.9|6524.9|0
1208296800000|2008-04-15 22:00:00|6624.61|6624.61|6702.84|6702.84|6710.86|6710.86|6600.68|6600.68|0
1208383200000|2008-04-16 22:00:00|6717.28|6717.28|6681.81|6681.81|6743.14|6743.14|6665.01|6665.01|0
1208469600000|2008-04-17 22:00:00|6703.02|6703.02|6843.08|6843.08|6860.38|6860.38|6703.02|6703.02|0
1208728800000|2008-04-20 22:00:00|6840.68|6840.68|6786.55|6786.55|6848.65|6848.65|6749.72|6749.72|0
1208815200000|2008-04-21 22:00:00|6762.44|6762.44|6728.3|6728.3|6818.62|6818.62|6702.98|6702.98|0
1208901600000|2008-04-22 22:00:00|6739.65|6739.65|6795.03|6795.03|6813.67|6813.67|6656.86|6656.86|0
1208988000000|2008-04-23 22:00:00|6776.93|6776.93|6821.32|6821.32|6827.9|6827.9|6720.91|6720.91|0
1209074400000|2008-04-24 22:00:00|6855.67|6855.67|6896.58|6896.58|6945.25|6945.25|6848.9|6848.9|0
1209333600000|2008-04-27 22:00:00|6914.4|6914.4|6925.33|6925.33|6966.47|6966.47|6906.93|6906.93|0
1209420000000|2008-04-28 22:00:00|6905.42|6905.42|6885.34|6885.34|6909.99|6909.99|6855.11|6855.11|0
1209506400000|2008-04-29 22:00:00|6888.21|6888.21|6948.82|6948.82|6962.6|6962.6|6851.52|6851.52|0
1209679200000|2008-05-01 22:00:00|6982.06|6982.06|7043.23|7043.23|7092.82|7092.82|6971.93|6971.93|0
1209938400000|2008-05-04 22:00:00|7036.99|7036.99|7052.08|7052.08|7059.92|7059.92|7021.73|7021.73|0
1210024800000|2008-05-05 22:00:00|7043.65|7043.65|7017.1|7017.1|7062.37|7062.37|6969.16|6969.16|0
1210111200000|2008-05-06 22:00:00|7040.84|7040.84|7076.25|7076.25|7107.53|7107.53|7037.01|7037.01|0
1210197600000|2008-05-07 22:00:00|7037.63|7037.63|7071.9|7071.9|7073.45|7073.45|7013.06|7013.06|0
1210284000000|2008-05-08 22:00:00|7040.79|7040.79|7003.17|7003.17|7040.79|7040.79|6961.63|6961.63|0
1210543200000|2008-05-11 22:00:00|7021.29|7021.29|7035.95|7035.95|7064.6|7064.6|7006.42|7006.42|0
1210629600000|2008-05-12 22:00:00|7062.6|7062.6|7060.19|7060.19|7080.86|7080.86|7002.37|7002.37|0
1210716000000|2008-05-13 22:00:00|7081.72|7081.72|7083.24|7083.24|7101.49|7101.49|7001.33|7001.33|0
1210802400000|2008-05-14 22:00:00|7072.12|7072.12|7081.05|7081.05|7088.67|7088.67|7037.09|7037.09|0
1211148000000|2008-05-18 22:00:00|7177.02|7177.02|7225.94|7225.94|7231.86|7231.86|7165.44|7165.44|0
1211234400000|2008-05-19 22:00:00|7188.07|7188.07|7118.5|7118.5|7188.98|7188.98|7108.25|7108.25|0
1211320800000|2008-05-20 22:00:00|7129.07|7129.07|7040.83|7040.83|7151.38|7151.38|7013.13|7013.13|0
1211407200000|2008-05-21 22:00:00|7016.21|7016.21|7070.33|7070.33|7090.23|7090.23|6980.54|6980.54|0
1211493600000|2008-05-22 22:00:00|7057.52|7057.52|6944.05|6944.05|7065.9|7065.9|6934.54|6934.54|0
1211752800000|2008-05-25 22:00:00|6923.94|6923.94|6953.84|6953.84|6965.19|6965.19|6917.61|6917.61|0
1211839200000|2008-05-26 22:00:00|6966.05|6966.05|6958.66|6958.66|7006.28|7006.28|6905.86|6905.86|0
1211925600000|2008-05-27 22:00:00|6980.69|6980.69|7033.84|7033.84|7082.26|7082.26|6955.14|6955.14|0
1212012000000|2008-05-28 22:00:00|7055.72|7055.72|7055.03|7055.03|7085.13|7085.13|7004.7|7004.7|0
1212098400000|2008-05-29 22:00:00|7065.79|7065.79|7096.79|7096.79|7124.61|7124.61|7063.8|7063.8|0
1212357600000|2008-06-01 22:00:00|7098.7|7098.7|7008.77|7008.77|7102.05|7102.05|6995.41|6995.41|0
1212444000000|2008-06-02 22:00:00|6986.92|6986.92|7019.13|7019.13|7023.18|7023.18|6962.38|6962.38|0
1212530400000|2008-06-03 22:00:00|6993.69|6993.69|6965.43|6965.43|6994.2|6994.2|6898.01|6898.01|0
1212616800000|2008-06-04 22:00:00|6964.71|6964.71|6941.83|6941.83|7008.93|7008.93|6905.01|6905.01|0
1212962400000|2008-06-08 22:00:00|6790.18|6790.18|6815.63|6815.63|6839.32|6839.32|6762.73|6762.73|0
1213048800000|2008-06-09 22:00:00|6789.28|6789.28|6771.1|6771.1|6798.58|6798.58|6715.98|6715.98|0
1213135200000|2008-06-10 22:00:00|6781.88|6781.88|6650.26|6650.26|6812.88|6812.88|6637.75|6637.75|0
1213221600000|2008-06-11 22:00:00|6647.6|6647.6|6714.52|6714.52|6733.12|6733.12|6647.6|6647.6|0
1213308000000|2008-06-12 22:00:00|6701.5|6701.5|6765.32|6765.32|6777.87|6777.87|6649.62|6649.62|0
1213567200000|2008-06-15 22:00:00|6773.43|6773.43|6729.88|6729.88|6812.66|6812.66|6671.8|6671.8|0
1213653600000|2008-06-16 22:00:00|6743.5|6743.5|6796.16|6796.16|6855.84|6855.84|6743.48|6743.48|0
1213740000000|2008-06-17 22:00:00|6795.18|6795.18|6728.91|6728.91|6796.77|6796.77|6705.75|6705.75|0
1213826400000|2008-06-18 22:00:00|6704.22|6704.22|6721.17|6721.17|6765.1|6765.1|6662.46|6662.46|0
1213912800000|2008-06-19 22:00:00|6730.52|6730.52|6578.44|6578.44|6765.8|6765.8|6547.4|6547.4|0
1214172000000|2008-06-22 22:00:00|6586.83|6586.83|6589.46|6589.46|6628.72|6628.72|6572.51|6572.51|0
1214258400000|2008-06-23 22:00:00|6588.06|6588.06|6536.06|6536.06|6617.16|6617.16|6444.3|6444.3|0
1214344800000|2008-06-24 22:00:00|6551.66|6551.66|6617.84|6617.84|6628.62|6628.62|6547.71|6547.71|0
1214431200000|2008-06-25 22:00:00|6571.55|6571.55|6459.6|6459.6|6578.45|6578.45|6448.12|6448.12|0
1214517600000|2008-06-26 22:00:00|6449.04|6449.04|6421.91|6421.91|6464.9|6464.9|6348.03|6348.03|0
1214776800000|2008-06-29 22:00:00|6423.37|6423.37|6418.32|6418.32|6446.54|6446.54|6308.24|6308.24|0
1217455200000|2008-07-30 22:00:00|6467.86|6467.86|6479.56|6479.56|6540.45|6540.45|6428.49|6428.49|0
1217800800000|2008-08-03 22:00:00|6403.3|6403.3|6349.81|6349.81|6403.53|6403.53|6322.01|6322.01|0
1217887200000|2008-08-04 22:00:00|6356.4|6356.4|6518.7|6518.7|6532.09|6532.09|6342.93|6342.93|0
1217973600000|2008-08-05 22:00:00|6531.55|6531.55|6561.39|6561.39|6568.79|6568.79|6496.17|6496.17|0
1218146400000|2008-08-07 22:00:00|6537.54|6537.54|6561.65|6561.65|6586.1|6586.1|6442.85|6442.85|0
1218405600000|2008-08-10 22:00:00|6570.52|6570.52|6609.63|6609.63|6612.86|6612.86|6555.28|6555.28|0
1218492000000|2008-08-11 22:00:00|6601.7|6601.7|6585.87|6585.87|6626.7|6626.7|6545.24|6545.24|0
1218664800000|2008-08-13 22:00:00|6450.73|6450.73|6442.21|6442.21|6481.28|6481.28|6369.58|6369.58|0
1218751200000|2008-08-14 22:00:00|6460.22|6460.22|6446.02|6446.02|6513.92|6513.92|6394.39|6394.39|0
1219010400000|2008-08-17 22:00:00|6436.14|6436.14|6432.88|6432.88|6485.91|6485.91|6374.95|6374.95|0
1219096800000|2008-08-18 22:00:00|6398.83|6398.83|6282.43|6282.43|6401.21|6401.21|6268.73|6268.73|0
1219183200000|2008-08-19 22:00:00|6297.83|6297.83|6317.8|6317.8|6336.79|6336.79|6262.49|6262.49|0
1219269600000|2008-08-20 22:00:00|6290.32|6290.32|6236.96|6236.96|6293.48|6293.48|6219.1|6219.1|0
1219356000000|2008-08-21 22:00:00|6243.53|6243.53|6342.42|6342.42|6355.96|6355.96|6229.19|6229.19|0
1219615200000|2008-08-24 22:00:00|6332.94|6332.94|6296.95|6296.95|6361.55|6361.55|6289.11|6289.11|0
1219701600000|2008-08-25 22:00:00|6287.81|6287.81|6340.52|6340.52|6370.53|6370.53|6238.07|6238.07|0
1219788000000|2008-08-26 22:00:00|6336.35|6336.35|6321.03|6321.03|6346.53|6346.53|6252.13|6252.13|0
1219874400000|2008-08-27 22:00:00|6313.91|6313.91|6420.54|6420.54|6456.18|6456.18|6265.43|6265.43|0
1219960800000|2008-08-28 22:00:00|6427.86|6427.86|6422.3|6422.3|6457.93|6457.93|6401.22|6401.22|0
1220220000000|2008-08-31 22:00:00|6400.85|6400.85|6421.8|6421.8|6448.98|6448.98|6341.1|6341.1|0
1220306400000|2008-09-01 22:00:00|6416.85|6416.85|6518.47|6518.47|6553.9|6553.9|6379.03|6379.03|0
1220392800000|2008-09-02 22:00:00|6488.12|6488.12|6467.49|6467.49|6519.21|6519.21|6439.91|6439.91|0
1220479200000|2008-09-03 22:00:00|6477.2|6477.2|6279.57|6279.57|6482.16|6482.16|6263.08|6263.08|0
1220565600000|2008-09-04 22:00:00|6247.64|6247.64|6127.44|6127.44|6253.4|6253.4|6095.56|6095.56|0
1220824800000|2008-09-07 22:00:00|6262.34|6262.34|6263.74|6263.74|6356.8|6356.8|6241.26|6241.26|0
1220911200000|2008-09-08 22:00:00|6258.26|6258.26|6233.41|6233.41|6327.18|6327.18|6199.11|6199.11|0
1220997600000|2008-09-09 22:00:00|6225.3|6225.3|6210.32|6210.32|6254.4|6254.4|6160.55|6160.55|0
1221084000000|2008-09-10 22:00:00|6192.61|6192.61|6178.9|6178.9|6202.17|6202.17|6086.3|6086.3|0
1221170400000|2008-09-11 22:00:00|6206.97|6206.97|6234.89|6234.89|6256.25|6256.25|6159.51|6159.51|0
1221429600000|2008-09-14 22:00:00|6138.42|6138.42|6064.16|6064.16|6138.42|6138.42|5942.14|5942.14|0
1221516000000|2008-09-15 22:00:00|6017.47|6017.47|5965.17|5965.17|6024.05|6024.05|5858.57|5858.57|0
1221602400000|2008-09-16 22:00:00|5977.68|5977.68|5860.98|5860.98|6035.51|6035.51|5825.24|5825.24|0
1221688800000|2008-09-17 22:00:00|5875.05|5875.05|5863.42|5863.42|5967.29|5967.29|5812.77|5812.77|0
1221775200000|2008-09-18 22:00:00|5986.94|5986.94|6189.53|6189.53|6220.29|6220.29|5982.3|5982.3|0
1222034400000|2008-09-21 22:00:00|6188.58|6188.58|6107.75|6107.75|6235.13|6235.13|6106.11|6106.11|0
1222120800000|2008-09-22 22:00:00|6091.85|6091.85|6068.53|6068.53|6123.48|6123.48|6033.75|6033.75|0
1222207200000|2008-09-23 22:00:00|6071.32|6071.32|6052.87|6052.87|6109.1|6109.1|6013.71|6013.71|0
1222293600000|2008-09-24 22:00:00|6057.61|6057.61|6173.03|6173.03|6188.43|6188.43|6049.85|6049.85|0
1222380000000|2008-09-25 22:00:00|6118.13|6118.13|6063.5|6063.5|6118.13|6118.13|6001.01|6001.01|0
1222639200000|2008-09-28 22:00:00|6010.1|6010.1|5807.08|5807.08|6015.59|6015.59|5802.51|5802.51|0
1222725600000|2008-09-29 22:00:00|5728.3|5728.3|5831.02|5831.02|5836.77|5836.77|5658.2|5658.2|0
1222812000000|2008-09-30 22:00:00|5865.08|5865.08|5806.33|5806.33|5866.4|5866.4|5746.82|5746.82|0
1222898400000|2008-10-01 22:00:00|5794.1|5794.1|5660.63|5660.63|5876.93|5876.93|5630.46|5630.46|0
1222984800000|2008-10-02 22:00:00|5682.33|5682.33|5797.03|5797.03|5831.97|5831.97|5617.81|5617.81|0
1223244000000|2008-10-05 22:00:00|5606.07|5606.07|5387.01|5387.01|5606.07|5606.07|5292.84|5292.84|0
1223330400000|2008-10-06 22:00:00|5450.38|5450.38|5326.63|5326.63|5502.33|5502.33|5300.3|5300.3|0
1223416800000|2008-10-07 22:00:00|5237.11|5237.11|5013.62|5013.62|5319.15|5319.15|4870.2|4870.2|0
1223503200000|2008-10-08 22:00:00|5054.9|5054.9|4887|4887|5153.53|5153.53|4803.62|4803.62|0
1223589600000|2008-10-09 22:00:00|4594.53|4594.53|4544.31|4544.31|4653.98|4653.98|4308|4308|0
1223848800000|2008-10-12 22:00:00|4642.02|4642.02|5062.45|5062.45|5062.45|5062.45|4641.38|4641.38|0
1223935200000|2008-10-13 22:00:00|5135.14|5135.14|5199.19|5199.19|5383.79|5383.79|5095.12|5095.12|0
1224021600000|2008-10-14 22:00:00|5187.39|5187.39|4861.63|4861.63|5192.13|5192.13|4790.68|4790.68|0
1224108000000|2008-10-15 22:00:00|4675.9|4675.9|4622.81|4622.81|4890.78|4890.78|4521.91|4521.91|0
1224194400000|2008-10-16 22:00:00|4757.98|4757.98|4781.33|4781.33|4835.9|4835.9|4576.58|4576.58|0
1224453600000|2008-10-19 22:00:00|4891.76|4891.76|4835.01|4835.01|4941.19|4941.19|4754.27|4754.27|0
1224540000000|2008-10-20 22:00:00|4882.8|4882.8|4784.41|4784.41|4909.64|4909.64|4736.22|4736.22|0
1224626400000|2008-10-21 22:00:00|4739.74|4739.74|4571.07|4571.07|4740.31|4740.31|4535.64|4535.64|0
1224712800000|2008-10-22 22:00:00|4559.71|4559.71|4519.7|4519.7|4576.87|4576.87|4364.2|4364.2|0
1224799200000|2008-10-23 22:00:00|4362.79|4362.79|4295.67|4295.67|4362.93|4362.93|4014.6|4014.6|0
1225062000000|2008-10-26 23:00:00|4143.45|4143.45|4334.64|4334.64|4486.13|4486.13|4062.77|4062.77|0
1225148400000|2008-10-27 23:00:00|4314.91|4314.91|4823.45|4823.45|4823.45|4823.45|4314.91|4314.91|0
1225234800000|2008-10-28 23:00:00|4460.26|4460.26|4808.69|4808.69|4885.85|4885.85|4460.26|4460.26|0
1225321200000|2008-10-29 23:00:00|4894.14|4894.14|4869.3|4869.3|5042.49|5042.49|4827.27|4827.27|0
1225407600000|2008-10-30 23:00:00|4856.02|4856.02|4987.97|4987.97|5066.81|5066.81|4785.11|4785.11|0
1225666800000|2008-11-02 23:00:00|5053.94|5053.94|5026.84|5026.84|5089.54|5089.54|4967.94|4967.94|0
1225753200000|2008-11-03 23:00:00|5018.83|5018.83|5278.04|5278.04|5302.57|5302.57|4993.1|4993.1|0
1225839600000|2008-11-04 23:00:00|5268.8|5268.8|5166.87|5166.87|5271.91|5271.91|5142.85|5142.85|0
1225926000000|2008-11-05 23:00:00|5101.98|5101.98|4813.57|4813.57|5101.98|5101.98|4781.51|4781.51|0
1226012400000|2008-11-06 23:00:00|4827.56|4827.56|4938.46|4938.46|5018.41|5018.41|4751.24|4751.24|0
1226271600000|2008-11-09 23:00:00|5024.43|5024.43|5025.53|5025.53|5135.15|5135.15|4998.04|4998.04|0
1226358000000|2008-11-10 23:00:00|4984.32|4984.32|4761.58|4761.58|4984.32|4984.32|4742.48|4742.48|0
1226444400000|2008-11-11 23:00:00|4801.9|4801.9|4620.8|4620.8|4875.66|4875.66|4555.44|4555.44|0
1226530800000|2008-11-12 23:00:00|4599.64|4599.64|4649.52|4649.52|4713.78|4713.78|4524.89|4524.89|0
1226617200000|2008-11-13 23:00:00|4723.29|4723.29|4710.24|4710.24|4874.16|4874.16|4695.79|4695.79|0
1226876400000|2008-11-16 23:00:00|4700.5|4700.5|4557.27|4557.27|4733.79|4733.79|4512.21|4512.21|0
1226962800000|2008-11-17 23:00:00|4556.48|4556.48|4579.47|4579.47|4607.54|4607.54|4445.88|4445.88|0
1227049200000|2008-11-18 23:00:00|4586.33|4586.33|4354.09|4354.09|4586.69|4586.69|4337.92|4337.92|0
1227135600000|2008-11-19 23:00:00|4274.98|4274.98|4220.2|4220.2|4313.16|4313.16|4113.49|4113.49|0
1227222000000|2008-11-20 23:00:00|4228.31|4228.31|4127.41|4127.41|4296.86|4296.86|4034.96|4034.96|0
1227481200000|2008-11-23 23:00:00|4167.71|4167.71|4554.33|4554.33|4579.07|4579.07|4154.55|4154.55|0
1227567600000|2008-11-24 23:00:00|4521.85|4521.85|4560.42|4560.42|4693.1|4693.1|4455.3|4455.3|0
1227654000000|2008-11-25 23:00:00|4528.55|4528.55|4560.5|4560.5|4612.22|4612.22|4423.67|4423.67|0
1227740400000|2008-11-26 23:00:00|4596.4|4596.4|4665.27|4665.27|4682.91|4682.91|4589.16|4589.16|0
1227826800000|2008-11-27 23:00:00|4666.41|4666.41|4669.44|4669.44|4703.67|4703.67|4566.84|4566.84|0
1228086000000|2008-11-30 23:00:00|4653.12|4653.12|4394.79|4394.79|4667.91|4667.91|4367.92|4367.92|0
1228172400000|2008-12-01 23:00:00|4349.13|4349.13|4531.79|4531.79|4572.18|4572.18|4304.03|4304.03|0
1228258800000|2008-12-02 23:00:00|4508.88|4508.88|4567.24|4567.24|4602.88|4602.88|4377.63|4377.63|0
1228345200000|2008-12-03 23:00:00|4559.98|4559.98|4564.23|4564.23|4732.93|4732.93|4491.86|4491.86|0
1228431600000|2008-12-04 23:00:00|4529.2|4529.2|4381.47|4381.47|4530.7|4530.7|4321.64|4321.64|0
1228690800000|2008-12-07 23:00:00|4548.87|4548.87|4715.88|4715.88|4775.71|4775.71|4548.87|4548.87|0
1228777200000|2008-12-08 23:00:00|4673.52|4673.52|4779.11|4779.11|4850.39|4850.39|4622.24|4622.24|0
1228863600000|2008-12-09 23:00:00|4810.48|4810.48|4804.88|4804.88|4839.14|4839.14|4742.9|4742.9|0
1228950000000|2008-12-10 23:00:00|4791.56|4791.56|4767.2|4767.2|4822.21|4822.21|4710.04|4710.04|0
1229036400000|2008-12-11 23:00:00|4660.05|4660.05|4663.37|4663.37|4699.06|4699.06|4521.52|4521.52|0
1229295600000|2008-12-14 23:00:00|4718.39|4718.39|4654.82|4654.82|4773.32|4773.32|4627.46|4627.46|0
1229382000000|2008-12-15 23:00:00|4663.36|4663.36|4729.91|4729.91|4758.27|4758.27|4655.87|4655.87|0
1229468400000|2008-12-16 23:00:00|4768.71|4768.71|4708.38|4708.38|4784.41|4784.41|4639.17|4639.17|0
1229554800000|2008-12-17 23:00:00|4730.1|4730.1|4756.4|4756.4|4784.72|4784.72|4715.82|4715.82|0
1229641200000|2008-12-18 23:00:00|4720.88|4720.88|4696.7|4696.7|4785.32|4785.32|4647.13|4647.13|0
1229900400000|2008-12-21 23:00:00|4693.66|4693.66|4639.02|4639.02|4701.11|4701.11|4575.52|4575.52|0
1229986800000|2008-12-22 23:00:00|4633.47|4633.47|4629.38|4629.38|4718.6|4718.6|4622.97|4622.97|0
1230505200000|2008-12-28 23:00:00|4660.17|4660.17|4704.86|4704.86|4732.85|4732.85|4655.91|4655.91|0
1230591600000|2008-12-29 23:00:00|4754.22|4754.22|4810.2|4810.2|4810.41|4810.41|4754.22|4754.22|0
1230850800000|2009-01-01 23:00:00|4856.85|4856.85|4973.07|4973.07|4974.73|4974.73|4838.49|4838.49|0
1231110000000|2009-01-04 23:00:00|5010.18|5010.18|4983.99|4983.99|5034.85|5034.85|4949.36|4949.36|0
1231196400000|2009-01-05 23:00:00|4992.67|4992.67|5026.31|5026.31|5111.02|5111.02|4960.21|4960.21|0
1231282800000|2009-01-06 23:00:00|5008.62|5008.62|4937.47|4937.47|5010.97|5010.97|4914.22|4914.22|0
1231369200000|2009-01-07 23:00:00|4897.16|4897.16|4879.91|4879.91|4917.62|4917.62|4820.08|4820.08|0
1231455600000|2009-01-08 23:00:00|4891.58|4891.58|4783.89|4783.89|4932.66|4932.66|4743.97|4743.97|0
1231714800000|2009-01-11 23:00:00|4765.38|4765.38|4719.62|4719.62|4791.96|4791.96|4708.5|4708.5|0
1231801200000|2009-01-12 23:00:00|4704.51|4704.51|4636.94|4636.94|4704.51|4704.51|4596.49|4596.49|0
1231887600000|2009-01-13 23:00:00|4661.84|4661.84|4422.35|4422.35|4670.84|4670.84|4379.88|4379.88|0
1231974000000|2009-01-14 23:00:00|4434.22|4434.22|4336.73|4336.73|4451.32|4451.32|4295.76|4295.76|0
1232060400000|2009-01-15 23:00:00|4395.79|4395.79|4366.28|4366.28|4474.86|4474.86|4357.82|4357.82|0
1232319600000|2009-01-18 23:00:00|4409.88|4409.88|4316.14|4316.14|4452.57|4452.57|4249.91|4249.91|0
1232406000000|2009-01-19 23:00:00|4297.42|4297.42|4239.85|4239.85|4382.11|4382.11|4222.76|4222.76|0
1232492400000|2009-01-20 23:00:00|4208.19|4208.19|4261.15|4261.15|4313.69|4313.69|4140.26|4140.26|0
1232578800000|2009-01-21 23:00:00|4313.36|4313.36|4219.42|4219.42|4368.47|4368.47|4197.02|4197.02|0
1232665200000|2009-01-22 23:00:00|4204|4204|4178.94|4178.94|4222.01|4222.01|4067.43|4067.43|0
1232924400000|2009-01-25 23:00:00|4165.71|4165.71|4326.87|4326.87|4371.52|4371.52|4145.12|4145.12|0
1233010800000|2009-01-26 23:00:00|4322.99|4322.99|4323.42|4323.42|4360.79|4360.79|4264.97|4264.97|0
1233097200000|2009-01-27 23:00:00|4347.78|4347.78|4518.72|4518.72|4533.7|4533.7|4347.78|4347.78|0
1233183600000|2009-01-28 23:00:00|4495.74|4495.74|4428.11|4428.11|4501.44|4501.44|4393.98|4393.98|0
1233270000000|2009-01-29 23:00:00|4420.33|4420.33|4338.35|4338.35|4454.39|4454.39|4312.17|4312.17|0
1233529200000|2009-02-01 23:00:00|4309.17|4309.17|4271.04|4271.04|4309.19|4309.19|4198.15|4198.15|0
1233615600000|2009-02-02 23:00:00|4302.52|4302.52|4374.96|4374.96|4385.44|4385.44|4224.53|4224.53|0
1233702000000|2009-02-03 23:00:00|4388.26|4388.26|4492.79|4492.79|4545.52|4545.52|4372.01|4372.01|0
1233788400000|2009-02-04 23:00:00|4443.95|4443.95|4510.49|4510.49|4519.44|4519.44|4387.78|4387.78|0
1233874800000|2009-02-05 23:00:00|4524.8|4524.8|4644.63|4644.63|4657.06|4657.06|4506.45|4506.45|0
1234134000000|2009-02-08 23:00:00|4627.83|4627.83|4666.82|4666.82|4688.59|4688.59|4596.74|4596.74|0
1234220400000|2009-02-09 23:00:00|4636.64|4636.64|4505.54|4505.54|4649.23|4649.23|4505.54|4505.54|0
1234306800000|2009-02-10 23:00:00|4491.72|4491.72|4530.09|4530.09|4539.22|4539.22|4466.06|4466.06|0
1234393200000|2009-02-11 23:00:00|4518.68|4518.68|4407.56|4407.56|4518.68|4518.68|4371.47|4371.47|0
1234479600000|2009-02-12 23:00:00|4458.74|4458.74|4413.39|4413.39|4508.72|4508.72|4397.6|4397.6|0
1234738800000|2009-02-15 23:00:00|4386.46|4386.46|4366.64|4366.64|4421.78|4421.78|4359.29|4359.29|0
1234825200000|2009-02-16 23:00:00|4329.35|4329.35|4216.6|4216.6|4329.7|4329.7|4195.22|4195.22|0
1234911600000|2009-02-17 23:00:00|4229.53|4229.53|4204.96|4204.96|4255.39|4255.39|4124.11|4124.11|0
1234998000000|2009-02-18 23:00:00|4212.71|4212.71|4215.21|4215.21|4275.09|4275.09|4189.16|4189.16|0
1235084400000|2009-02-19 23:00:00|4164.51|4164.51|4014.66|4014.66|4167.05|4167.05|4014.66|4014.66|0
1235343600000|2009-02-22 23:00:00|4057.25|4057.25|3936.45|3936.45|4111.52|4111.52|3912.71|3912.71|0
1235430000000|2009-02-23 23:00:00|3922.02|3922.02|3895.75|3895.75|3932.59|3932.59|3816.88|3816.88|0
1235516400000|2009-02-24 23:00:00|3937.93|3937.93|3846.21|3846.21|3977.77|3977.77|3790.79|3790.79|0
1235602800000|2009-02-25 23:00:00|3882.88|3882.88|3942.62|3942.62|3989.63|3989.63|3849.76|3849.76|0
1235948400000|2009-03-01 23:00:00|3817.51|3817.51|3710.07|3710.07|3821.97|3821.97|3692.78|3692.78|0
1236034800000|2009-03-02 23:00:00|3724.53|3724.53|3690.72|3690.72|3755.88|3755.88|3667.86|3667.86|0
1236121200000|2009-03-03 23:00:00|3724.74|3724.74|3890.94|3890.94|3891.71|3891.71|3721.91|3721.91|0
1236207600000|2009-03-04 23:00:00|3864.18|3864.18|3695.49|3695.49|3864.18|3864.18|3695.49|3695.49|0
1236294000000|2009-03-05 23:00:00|3699.33|3699.33|3666.41|3666.41|3769.13|3769.13|3638|3638|0
1236553200000|2009-03-08 23:00:00|3677.07|3677.07|3692.03|3692.03|3706.32|3706.32|3588.89|3588.89|0
1236639600000|2009-03-09 23:00:00|3716.29|3716.29|3886.98|3886.98|3908.14|3908.14|3681.33|3681.33|0
1236726000000|2009-03-10 23:00:00|3866.74|3866.74|3914.1|3914.1|3994.77|3994.77|3829.13|3829.13|0
1236812400000|2009-03-11 23:00:00|3890.23|3890.23|3956.22|3956.22|3971.25|3971.25|3802.2|3802.2|0
1236898800000|2009-03-12 23:00:00|3988.05|3988.05|3953.6|3953.6|4053.84|4053.84|3936.81|3936.81|0
1237158000000|2009-03-15 23:00:00|3990.83|3990.83|4044.54|4044.54|4063.02|4063.02|3983.4|3983.4|0
1237244400000|2009-03-16 23:00:00|4040.83|4040.83|3987.77|3987.77|4046.42|4046.42|3947.28|3947.28|0
1237330800000|2009-03-17 23:00:00|4024.18|4024.18|3996.32|3996.32|4066.69|4066.69|3948.59|3948.59|0
1237417200000|2009-03-18 23:00:00|4013.69|4013.69|4043.46|4043.46|4137.8|4137.8|4002.33|4002.33|0
1237503600000|2009-03-19 23:00:00|4006.47|4006.47|4068.74|4068.74|4081.73|4081.73|3995.09|3995.09|0
1237762800000|2009-03-22 23:00:00|4109.28|4109.28|4176.37|4176.37|4184.77|4184.77|4102.34|4102.34|0
1237849200000|2009-03-23 23:00:00|4201.49|4201.49|4187.36|4187.36|4239.74|4239.74|4150.97|4150.97|0
1237935600000|2009-03-24 23:00:00|4175.33|4175.33|4223.29|4223.29|4262.23|4262.23|4139.59|4139.59|0
1238022000000|2009-03-25 23:00:00|4226.97|4226.97|4259.37|4259.37|4262.96|4262.96|4210.98|4210.98|0
1238108400000|2009-03-26 23:00:00|4251.86|4251.86|4203.55|4203.55|4272.12|4272.12|4155.54|4155.54|0
1238364000000|2009-03-29 22:00:00|4175.41|4175.41|3989.23|3989.23|4175.45|4175.45|3987.39|3987.39|0
1238450400000|2009-03-30 22:00:00|4007.66|4007.66|4084.76|4084.76|4091.66|4091.66|4007.22|4007.22|0
1238536800000|2009-03-31 22:00:00|4074.79|4074.79|4131.07|4131.07|4148.66|4148.66|3997.46|3997.46|0
1238623200000|2009-04-01 22:00:00|4173.62|4173.62|4381.92|4381.92|4404.62|4404.62|4173.09|4173.09|0
1238709600000|2009-04-02 22:00:00|4353.46|4353.46|4384.99|4384.99|4456.3|4456.3|4335.09|4335.09|0
1238968800000|2009-04-05 22:00:00|4421.71|4421.71|4349.81|4349.81|4457.19|4457.19|4306.48|4306.48|0
1239055200000|2009-04-06 22:00:00|4359.21|4359.21|4322.5|4322.5|4379.33|4379.33|4276.29|4276.29|0
1239141600000|2009-04-07 22:00:00|4286.47|4286.47|4357.92|4357.92|4377.35|4377.35|4228.89|4228.89|0
1239228000000|2009-04-08 22:00:00|4397.06|4397.06|4491.12|4491.12|4510.74|4510.74|4377.98|4377.98|0
1239660000000|2009-04-13 22:00:00|4489.02|4489.02|4557.01|4557.01|4583.91|4583.91|4461.48|4461.48|0
1239746400000|2009-04-14 22:00:00|4527.66|4527.66|4549.79|4549.79|4559.28|4559.28|4488.26|4488.26|0
1239832800000|2009-04-15 22:00:00|4570.34|4570.34|4609.46|4609.46|4644.84|4644.84|4531.94|4531.94|0
1239919200000|2009-04-16 22:00:00|4622.28|4622.28|4676.84|4676.84|4680.63|4680.63|4590.72|4590.72|0
1240178400000|2009-04-19 22:00:00|4655.84|4655.84|4486.3|4486.3|4667.65|4667.65|4470.84|4470.84|0
1240264800000|2009-04-20 22:00:00|4488.63|4488.63|4501.63|4501.63|4542.92|4542.92|4390.7|4390.7|0
1240351200000|2009-04-21 22:00:00|4508.78|4508.78|4594.42|4594.42|4594.88|4594.88|4456.5|4456.5|0
1240437600000|2009-04-22 22:00:00|4565.44|4565.44|4538.21|4538.21|4609.17|4609.17|4524.48|4524.48|0
1240524000000|2009-04-23 22:00:00|4545.25|4545.25|4674.32|4674.32|4674.73|4674.73|4542.89|4542.89|0
1240783200000|2009-04-26 22:00:00|4625.41|4625.41|4694.07|4694.07|4712.97|4712.97|4571.54|4571.54|0
1240869600000|2009-04-27 22:00:00|4659.81|4659.81|4607.42|4607.42|4661.2|4661.2|4547.9|4547.9|0
1240956000000|2009-04-28 22:00:00|4617.01|4617.01|4704.56|4704.56|4722.11|4722.11|4611.54|4611.54|0
1241042400000|2009-04-29 22:00:00|4732.9|4732.9|4769.45|4769.45|4837.22|4837.22|4710.09|4710.09|0
1241388000000|2009-05-03 22:00:00|4790.03|4790.03|4902.45|4902.45|4908.88|4908.88|4781.97|4781.97|0
1241474400000|2009-05-04 22:00:00|4897.4|4897.4|4853.03|4853.03|4928.03|4928.03|4843.6|4843.6|0
1241560800000|2009-05-05 22:00:00|4848.94|4848.94|4880.71|4880.71|4945.54|4945.54|4827.88|4827.88|0
1241647200000|2009-05-06 22:00:00|4898.54|4898.54|4804.1|4804.1|4980.3|4980.3|4792.17|4792.17|0
1241733600000|2009-05-07 22:00:00|4851.52|4851.52|4913.9|4913.9|4965.88|4965.88|4846.85|4846.85|0
1241992800000|2009-05-10 22:00:00|4907.29|4907.29|4866.91|4866.91|4917.73|4917.73|4832.37|4832.37|0
1242079200000|2009-05-11 22:00:00|4836.99|4836.99|4854.11|4854.11|4926.69|4926.69|4821.53|4821.53|0
1242165600000|2009-05-12 22:00:00|4864.67|4864.67|4727.61|4727.61|4881.25|4881.25|4714.18|4714.18|0
1242252000000|2009-05-13 22:00:00|4727.68|4727.68|4738.47|4738.47|4744.62|4744.62|4653.25|4653.25|0
1242338400000|2009-05-14 22:00:00|4757.32|4757.32|4737.5|4737.5|4776.64|4776.64|4685.18|4685.18|0
1242597600000|2009-05-17 22:00:00|4702.81|4702.81|4851.96|4851.96|4858.65|4858.65|4655.53|4655.53|0
1242684000000|2009-05-18 22:00:00|4874.84|4874.84|4959.62|4959.62|5005.45|5005.45|4874.84|4874.84|0
1242770400000|2009-05-19 22:00:00|4954.35|4954.35|5038.94|5038.94|5060.76|5060.76|4949.85|4949.85|0
1242856800000|2009-05-20 22:00:00|4997.49|4997.49|4900.67|4900.67|4997.49|4997.49|4874.97|4874.97|0
1242943200000|2009-05-21 22:00:00|4904.67|4904.67|4918.75|4918.75|4964.68|4964.68|4868.56|4868.56|0
1243202400000|2009-05-24 22:00:00|4936.04|4936.04|4918.45|4918.45|4942.14|4942.14|4829.9|4829.9|0
1243288800000|2009-05-25 22:00:00|4891.29|4891.29|4985.6|4985.6|4994.05|4994.05|4802.8|4802.8|0
1243375200000|2009-05-26 22:00:00|5002.34|5002.34|5000.77|5000.77|5035.51|5035.51|4962.76|4962.76|0
1243461600000|2009-05-27 22:00:00|4958.65|4958.65|4932.88|4932.88|4986.96|4986.96|4884.92|4884.92|0
1243548000000|2009-05-28 22:00:00|4964.91|4964.91|4940.82|4940.82|5009.6|5009.6|4927.67|4927.67|0
1243807200000|2009-05-31 22:00:00|4992.1|4992.1|5142.56|5142.56|5156.62|5156.62|4991.21|4991.21|0
1243893600000|2009-06-01 22:00:00|5116.38|5116.38|5144.06|5144.06|5177.59|5177.59|5096|5096|0
1243980000000|2009-06-02 22:00:00|5150.02|5150.02|5054.53|5054.53|5158.33|5158.33|5036.54|5036.54|0
1244066400000|2009-06-03 22:00:00|5059.8|5059.8|5064.8|5064.8|5121|5121|5044.17|5044.17|0
1244152800000|2009-06-04 22:00:00|5092.62|5092.62|5077.03|5077.03|5165.27|5165.27|5047.83|5047.83|0
1244412000000|2009-06-07 22:00:00|5060.72|5060.72|5004.72|5004.72|5060.72|5060.72|4969.96|4969.96|0
1244498400000|2009-06-08 22:00:00|5018.41|5018.41|4997.86|4997.86|5064.36|5064.36|4982.12|4982.12|0
1244584800000|2009-06-09 22:00:00|5047.53|5047.53|5051.18|5051.18|5133.4|5133.4|5034.81|5034.81|0
1244671200000|2009-06-10 22:00:00|5039.97|5039.97|5107.26|5107.26|5120.87|5120.87|5038.03|5038.03|0
1244757600000|2009-06-11 22:00:00|5098.01|5098.01|5069.24|5069.24|5108.77|5108.77|5044.33|5044.33|0
1245016800000|2009-06-14 22:00:00|5051.35|5051.35|4889.94|4889.94|5051.35|5051.35|4886.4|4886.4|0
1245103200000|2009-06-15 22:00:00|4899.81|4899.81|4890.72|4890.72|4933.79|4933.79|4870.2|4870.2|0
1245189600000|2009-06-16 22:00:00|4883.06|4883.06|4799.98|4799.98|4886.65|4886.65|4761.2|4761.2|0
1245276000000|2009-06-17 22:00:00|4810.35|4810.35|4837.48|4837.48|4858.67|4858.67|4768.94|4768.94|0
1245362400000|2009-06-18 22:00:00|4844.82|4844.82|4839.46|4839.46|4878.82|4878.82|4816.12|4816.12|0
1245621600000|2009-06-21 22:00:00|4837.28|4837.28|4693.4|4693.4|4846.09|4846.09|4693.34|4693.34|0
1245708000000|2009-06-22 22:00:00|4680.34|4680.34|4707.15|4707.15|4752.86|4752.86|4669.8|4669.8|0
1245794400000|2009-06-23 22:00:00|4728.78|4728.78|4836.01|4836.01|4840.35|4840.35|4698.19|4698.19|0
1245880800000|2009-06-24 22:00:00|4838.04|4838.04|4800.56|4800.56|4838.04|4838.04|4720.24|4720.24|0
1245967200000|2009-06-25 22:00:00|4818.19|4818.19|4776.47|4776.47|4866.8|4866.8|4753.93|4753.93|0
1246226400000|2009-06-28 22:00:00|4768.11|4768.11|4885.09|4885.09|4901.36|4901.36|4762.61|4762.61|0
1246312800000|2009-06-29 22:00:00|4897.46|4897.46|4808.64|4808.64|4905.64|4905.64|4790.17|4790.17|0
1246399200000|2009-06-30 22:00:00|4820.61|4820.61|4905.44|4905.44|4930.35|4930.35|4818.91|4818.91|0
1246485600000|2009-07-01 22:00:00|4891|4891|4718.49|4718.49|4891|4891|4718.49|4718.49|0
1246572000000|2009-07-02 22:00:00|4738|4738|4708.21|4708.21|4748.32|4748.32|4685.27|4685.27|0
1246831200000|2009-07-05 22:00:00|4669.66|4669.66|4651.82|4651.82|4686.9|4686.9|4611.21|4611.21|0
1246917600000|2009-07-06 22:00:00|4663.37|4663.37|4598.19|4598.19|4703.3|4703.3|4590.69|4590.69|0
1247004000000|2009-07-07 22:00:00|4594.87|4594.87|4572.65|4572.65|4630.62|4630.62|4558|4558|0
1247090400000|2009-07-08 22:00:00|4600.17|4600.17|4630.07|4630.07|4669.92|4669.92|4596.32|4596.32|0
1247176800000|2009-07-09 22:00:00|4613.12|4613.12|4576.31|4576.31|4644.55|4644.55|4570.05|4570.05|0
1247436000000|2009-07-12 22:00:00|4564.94|4564.94|4722.34|4722.34|4722.34|4722.34|4524.01|4524.01|0
1247522400000|2009-07-13 22:00:00|4734.2|4734.2|4781.69|4781.69|4802.98|4802.98|4705.91|4705.91|0
1247608800000|2009-07-14 22:00:00|4799.25|4799.25|4928.44|4928.44|4928.45|4928.45|4798.69|4798.69|0
1247695200000|2009-07-15 22:00:00|4920.77|4920.77|4957.19|4957.19|4998.68|4998.68|4904.24|4904.24|0
1247781600000|2009-07-16 22:00:00|4980.01|4980.01|4978.4|4978.4|5017.6|5017.6|4960.65|4960.65|0
1248040800000|2009-07-19 22:00:00|5014.5|5014.5|5030.15|5030.15|5063.6|5063.6|5007.95|5007.95|0
1248127200000|2009-07-20 22:00:00|5041.19|5041.19|5093.97|5093.97|5141.36|5141.36|5027.3|5027.3|0
1248213600000|2009-07-21 22:00:00|5098.84|5098.84|5121.56|5121.56|5137.51|5137.51|5050.4|5050.4|0
1248300000000|2009-07-22 22:00:00|5129.22|5129.22|5247.28|5247.28|5258.84|5258.84|5101.26|5101.26|0
1248386400000|2009-07-23 22:00:00|5233.85|5233.85|5229.36|5229.36|5301.91|5301.91|5202.02|5202.02|0
1248645600000|2009-07-26 22:00:00|5277.72|5277.72|5251.55|5251.55|5309.62|5309.62|5216.49|5216.49|0
1248732000000|2009-07-27 22:00:00|5261.9|5261.9|5174.74|5174.74|5304.05|5304.05|5174.09|5174.09|0
1248818400000|2009-07-28 22:00:00|5168.89|5168.89|5270.32|5270.32|5307.82|5307.82|5159.25|5159.25|0
1248904800000|2009-07-29 22:00:00|5293.55|5293.55|5360.66|5360.66|5396.95|5396.95|5251.5|5251.5|0
1248991200000|2009-07-30 22:00:00|5349.14|5349.14|5332.14|5332.14|5383.02|5383.02|5303.69|5303.69|0
1249250400000|2009-08-02 22:00:00|5330.87|5330.87|5426.85|5426.85|5463.32|5463.32|5309.35|5309.35|0
1249336800000|2009-08-03 22:00:00|5418.83|5418.83|5417.02|5417.02|5427.57|5427.57|5360.44|5360.44|0
1249423200000|2009-08-04 22:00:00|5406.38|5406.38|5353.01|5353.01|5451.77|5451.77|5333.52|5333.52|0
1249509600000|2009-08-05 22:00:00|5389.58|5389.58|5369.98|5369.98|5422.02|5422.02|5340.36|5340.36|0
1249596000000|2009-08-06 22:00:00|5366.38|5366.38|5458.96|5458.96|5480.93|5480.93|5312.78|5312.78|0
1249855200000|2009-08-09 22:00:00|5451.79|5451.79|5418.12|5418.12|5452.2|5452.2|5390.7|5390.7|0
1249941600000|2009-08-10 22:00:00|5423.16|5423.16|5285.81|5285.81|5455.18|5455.18|5272.36|5272.36|0
1250028000000|2009-08-11 22:00:00|5283.41|5283.41|5350.09|5350.09|5367.63|5367.63|5252.15|5252.15|0
1250114400000|2009-08-12 22:00:00|5357.77|5357.77|5401.11|5401.11|5455.27|5455.27|5357.77|5357.77|0
1250200800000|2009-08-13 22:00:00|5402.99|5402.99|5309.11|5309.11|5444.13|5444.13|5289.78|5289.78|0
1250460000000|2009-08-16 22:00:00|5296.33|5296.33|5201.61|5201.61|5296.33|5296.33|5173.84|5173.84|0
1250546400000|2009-08-17 22:00:00|5218.09|5218.09|5250.74|5250.74|5250.74|5250.74|5200.47|5200.47|0
1250632800000|2009-08-18 22:00:00|5210.47|5210.47|5231.98|5231.98|5253.71|5253.71|5158.6|5158.6|0
1250719200000|2009-08-19 22:00:00|5261.66|5261.66|5311.06|5311.06|5325.86|5325.86|5261.66|5261.66|0
1250805600000|2009-08-20 22:00:00|5296.01|5296.01|5462.74|5462.74|5478.18|5478.18|5286.23|5286.23|0
1251064800000|2009-08-23 22:00:00|5482.6|5482.6|5519.75|5519.75|5531.76|5531.76|5481.36|5481.36|0
1251151200000|2009-08-24 22:00:00|5482.99|5482.99|5557.09|5557.09|5575.53|5575.53|5472.63|5472.63|0
1251237600000|2009-08-25 22:00:00|5548.77|5548.77|5521.97|5521.97|5572.47|5572.47|5500.1|5500.1|0
1251324000000|2009-08-26 22:00:00|5512.9|5512.9|5470.33|5470.33|5540.43|5540.43|5432.06|5432.06|0
1251410400000|2009-08-27 22:00:00|5512.17|5512.17|5517.35|5517.35|5573.89|5573.89|5502.46|5502.46|0
1251669600000|2009-08-30 22:00:00|5474.62|5474.62|5464.61|5464.61|5495.56|5495.56|5437.92|5437.92|0
1251756000000|2009-08-31 22:00:00|5479.35|5479.35|5327.29|5327.29|5507.48|5507.48|5327.29|5327.29|0
1251842400000|2009-09-01 22:00:00|5325.94|5325.94|5319.84|5319.84|5337.84|5337.84|5263.11|5263.11|0
1251928800000|2009-09-02 22:00:00|5332.5|5332.5|5301.42|5301.42|5364.03|5364.03|5278.5|5278.5|0
1252015200000|2009-09-03 22:00:00|5328.59|5328.59|5384.43|5384.43|5404.3|5404.3|5320.28|5320.28|0
1252274400000|2009-09-06 22:00:00|5400.76|5400.76|5463.51|5463.51|5477.13|5477.13|5400.76|5400.76|0
1252360800000|2009-09-07 22:00:00|5474.69|5474.69|5481.73|5481.73|5502.77|5502.77|5455.38|5455.38|0
1252447200000|2009-09-08 22:00:00|5463.93|5463.93|5574.26|5574.26|5578.15|5578.15|5450.4|5450.4|0
1252533600000|2009-09-09 22:00:00|5596.45|5596.45|5594.77|5594.77|5626.97|5626.97|5547.37|5547.37|0
1252620000000|2009-09-10 22:00:00|5601.65|5601.65|5624.02|5624.02|5653.15|5653.15|5601.65|5601.65|0
1252879200000|2009-09-13 22:00:00|5599.58|5599.58|5620.24|5620.24|5623.74|5623.74|5532.3|5532.3|0
1252965600000|2009-09-14 22:00:00|5637.21|5637.21|5628.98|5628.98|5649.66|5649.66|5584.53|5584.53|0
1253052000000|2009-09-15 22:00:00|5640.99|5640.99|5700.26|5700.26|5713.49|5713.49|5640.94|5640.94|0
1253138400000|2009-09-16 22:00:00|5722.37|5722.37|5731.14|5731.14|5748.24|5748.24|5703.22|5703.22|0
1253224800000|2009-09-17 22:00:00|5711.34|5711.34|5703.83|5703.83|5760.83|5760.83|5701.04|5701.04|0
1253484000000|2009-09-20 22:00:00|5698.53|5698.53|5668.65|5668.65|5698.53|5698.53|5617.8|5617.8|0
1253570400000|2009-09-21 22:00:00|5686.84|5686.84|5709.38|5709.38|5752.7|5752.7|5686.84|5686.84|0
1253656800000|2009-09-22 22:00:00|5705.88|5705.88|5702.05|5702.05|5754.04|5754.04|5672.08|5672.08|0
1253743200000|2009-09-23 22:00:00|5684.49|5684.49|5605.21|5605.21|5741.54|5741.54|5586.23|5586.23|0
1253829600000|2009-09-24 22:00:00|5615.79|5615.79|5581.41|5581.41|5620.13|5620.13|5559.47|5559.47|0
1254088800000|2009-09-27 22:00:00|5595.36|5595.36|5736.31|5736.31|5736.31|5736.31|5554.53|5554.53|0
1254175200000|2009-09-28 22:00:00|5736.79|5736.79|5713.52|5713.52|5756.26|5756.26|5690.19|5690.19|0
1254261600000|2009-09-29 22:00:00|5728.48|5728.48|5675.16|5675.16|5744.59|5744.59|5619.48|5619.48|0
1254348000000|2009-09-30 22:00:00|5681.88|5681.88|5554.55|5554.55|5726.97|5726.97|5554.25|5554.25|0
1254434400000|2009-10-01 22:00:00|5532.65|5532.65|5467.9|5467.9|5536.63|5536.63|5442.32|5442.32|0
1254693600000|2009-10-04 22:00:00|5477.81|5477.81|5508.85|5508.85|5511.64|5511.64|5440.23|5440.23|0
1254780000000|2009-10-05 22:00:00|5518.69|5518.69|5657.64|5657.64|5662.01|5662.01|5518.69|5518.69|0
1254866400000|2009-10-06 22:00:00|5650.25|5650.25|5640.75|5640.75|5690.92|5690.92|5626.38|5626.38|0
1254952800000|2009-10-07 22:00:00|5679.51|5679.51|5716.54|5716.54|5727.87|5727.87|5666.79|5666.79|0
1255039200000|2009-10-08 22:00:00|5701.49|5701.49|5711.88|5711.88|5748.33|5748.33|5673.69|5673.69|0
1255298400000|2009-10-11 22:00:00|5727.31|5727.31|5783.23|5783.23|5814.21|5814.21|5727.31|5727.31|0
1255384800000|2009-10-12 22:00:00|5777.89|5777.89|5714.31|5714.31|5786.92|5786.92|5695.16|5695.16|0
1255471200000|2009-10-13 22:00:00|5756.69|5756.69|5854.14|5854.14|5859.63|5859.63|5756.65|5756.65|0
1255557600000|2009-10-14 22:00:00|5853.45|5853.45|5830.77|5830.77|5869.22|5869.22|5805.9|5805.9|0
1255644000000|2009-10-15 22:00:00|5845.69|5845.69|5743.39|5743.39|5885.78|5885.78|5731.05|5731.05|0
1255903200000|2009-10-18 22:00:00|5761.3|5761.3|5852.56|5852.56|5857.13|5857.13|5761.3|5761.3|0
1255989600000|2009-10-19 22:00:00|5856.13|5856.13|5811.77|5811.77|5888.21|5888.21|5801.44|5801.44|0
1256076000000|2009-10-20 22:00:00|5827.09|5827.09|5833.49|5833.49|5858.19|5858.19|5736.85|5736.85|0
1256162400000|2009-10-21 22:00:00|5805.53|5805.53|5762.93|5762.93|5805.92|5805.92|5712.82|5712.82|0
1256248800000|2009-10-22 22:00:00|5787.98|5787.98|5740.25|5740.25|5848.68|5848.68|5731.69|5731.69|0
1256511600000|2009-10-25 23:00:00|5764.03|5764.03|5642.16|5642.16|5799.42|5799.42|5624.1|5624.1|0
1256598000000|2009-10-26 23:00:00|5652.87|5652.87|5635.02|5635.02|5673.19|5673.19|5597.63|5597.63|0
1256684400000|2009-10-27 23:00:00|5639.64|5639.64|5496.27|5496.27|5646.01|5646.01|5493.59|5493.59|0
1256770800000|2009-10-28 23:00:00|5491.96|5491.96|5587.45|5587.45|5590.22|5590.22|5461.55|5461.55|0
1256857200000|2009-10-29 23:00:00|5593.15|5593.15|5414.96|5414.96|5597.3|5597.3|5394.8|5394.8|0
1257116400000|2009-11-01 23:00:00|5410.61|5410.61|5430.82|5430.82|5472.03|5472.03|5376.63|5376.63|0
1257202800000|2009-11-02 23:00:00|5412.06|5412.06|5353.35|5353.35|5412.06|5412.06|5312.64|5312.64|0
1257289200000|2009-11-03 23:00:00|5378.16|5378.16|5444.23|5444.23|5471|5471|5364.92|5364.92|0
1257375600000|2009-11-04 23:00:00|5404.83|5404.83|5480.92|5480.92|5512|5512|5356.13|5356.13|0
1257462000000|2009-11-05 23:00:00|5464.55|5464.55|5488.25|5488.25|5526.86|5526.86|5410.54|5410.54|0
1257721200000|2009-11-08 23:00:00|5514.34|5514.34|5619.72|5619.72|5626.15|5626.15|5514.34|5514.34|0
1257807600000|2009-11-09 23:00:00|5627.16|5627.16|5613.2|5613.2|5650.88|5650.88|5602.55|5602.55|0
1257894000000|2009-11-10 23:00:00|5633.09|5633.09|5668.35|5668.35|5705.89|5705.89|5633.09|5633.09|0
1257980400000|2009-11-11 23:00:00|5657.9|5657.9|5663.96|5663.96|5726.38|5726.38|5632.77|5632.77|0
1258066800000|2009-11-12 23:00:00|5661.82|5661.82|5686.83|5686.83|5700.51|5700.51|5615.68|5615.68|0
1258326000000|2009-11-15 23:00:00|5717.46|5717.46|5804.82|5804.82|5812.84|5812.84|5717.46|5717.46|0
1258412400000|2009-11-16 23:00:00|5788.46|5788.46|5778.43|5778.43|5802.32|5802.32|5760.53|5760.53|0
1258498800000|2009-11-17 23:00:00|5793.39|5793.39|5787.61|5787.61|5843.27|5843.27|5770.66|5770.66|0
1258585200000|2009-11-18 23:00:00|5783.91|5783.91|5702.18|5702.18|5791.83|5791.83|5688.64|5688.64|0
1258671600000|2009-11-19 23:00:00|5724.93|5724.93|5663.15|5663.15|5744.53|5744.53|5638.33|5638.33|0
1258930800000|2009-11-22 23:00:00|5689.38|5689.38|5801.48|5801.48|5823.18|5823.18|5689.38|5689.38|0
1259017200000|2009-11-23 23:00:00|5762.57|5762.57|5769.31|5769.31|5814.18|5814.18|5745.57|5745.57|0
1259103600000|2009-11-24 23:00:00|5794.66|5794.66|5803.02|5803.02|5825.87|5825.87|5753.86|5753.86|0
1259190000000|2009-11-25 23:00:00|5785.09|5785.09|5614.17|5614.17|5785.12|5785.12|5596.98|5596.98|0
1259276400000|2009-11-26 23:00:00|5580.52|5580.52|5685.61|5685.61|5718.53|5718.53|5519.48|5519.48|0
1259535600000|2009-11-29 23:00:00|5691.84|5691.84|5625.95|5625.95|5718.34|5718.34|5607.82|5607.82|0
1259622000000|2009-11-30 23:00:00|5653.88|5653.88|5776.61|5776.61|5776.61|5776.61|5653.08|5653.08|0
1259708400000|2009-12-01 23:00:00|5771.5|5771.5|5781.68|5781.68|5813.23|5813.23|5752.26|5752.26|0
1259794800000|2009-12-02 23:00:00|5805.14|5805.14|5770.35|5770.35|5852.87|5852.87|5754.98|5754.98|0
1259881200000|2009-12-03 23:00:00|5752.86|5752.86|5817.65|5817.65|5859.34|5859.34|5724.27|5724.27|0
1260140400000|2009-12-06 23:00:00|5812.11|5812.11|5784.75|5784.75|5812.69|5812.69|5743.17|5743.17|0
1260226800000|2009-12-07 23:00:00|5764.3|5764.3|5688.58|5688.58|5809.8|5809.8|5659.4|5659.4|0
1260313200000|2009-12-08 23:00:00|5673.2|5673.2|5647.84|5647.84|5712.19|5712.19|5605.43|5605.43|0
1260399600000|2009-12-09 23:00:00|5646.65|5646.65|5709.02|5709.02|5741.8|5741.8|5636.96|5636.96|0
1260486000000|2009-12-10 23:00:00|5714.43|5714.43|5756.29|5756.29|5793.07|5793.07|5714.43|5714.43|0
1260745200000|2009-12-13 23:00:00|5803.2|5803.2|5802.26|5802.26|5827.25|5827.25|5778.83|5778.83|0
1260831600000|2009-12-14 23:00:00|5815.83|5815.83|5811.34|5811.34|5828.24|5828.24|5752.21|5752.21|0
1260918000000|2009-12-15 23:00:00|5812.88|5812.88|5903.43|5903.43|5903.43|5903.43|5812.19|5812.19|0
1261004400000|2009-12-16 23:00:00|5884.16|5884.16|5844.44|5844.44|5891.37|5891.37|5833.9|5833.9|0
1261090800000|2009-12-17 23:00:00|5846.97|5846.97|5831.21|5831.21|5900.62|5900.62|5829.64|5829.64|0
1261350000000|2009-12-20 23:00:00|5841.81|5841.81|5930.53|5930.53|5936.27|5936.27|5841.69|5841.69|0
1261436400000|2009-12-21 23:00:00|5939.2|5939.2|5945.69|5945.69|5981.98|5981.98|5929.67|5929.67|0
1261522800000|2009-12-22 23:00:00|5966.11|5966.11|5957.44|5957.44|5988.28|5988.28|5935.14|5935.14|0
1261954800000|2009-12-27 23:00:00|5977.99|5977.99|6002.92|6002.92|6011.28|6011.28|5977.99|5977.99|0
1262041200000|2009-12-28 23:00:00|6010.92|6010.92|6011.55|6011.55|6026.69|6026.69|6001.22|6001.22|0
1262127600000|2009-12-29 23:00:00|6002.29|6002.29|5957.43|5957.43|6008.75|6008.75|5949.45|5949.45|0
1262559600000|2010-01-03 23:00:00|5975.52|5975.52|6048.3|6048.3|6048.3|6048.3|5974.43|5974.43|0
1262646000000|2010-01-04 23:00:00|6043.94|6043.94|6031.86|6031.86|6058.02|6058.02|6015.67|6015.67|0
1262732400000|2010-01-05 23:00:00|6032.39|6032.39|6034.33|6034.33|6047.57|6047.57|5997.09|5997.09|0
1262818800000|2010-01-06 23:00:00|6016.8|6016.8|6019.36|6019.36|6037.57|6037.57|5961.25|5961.25|0
1262905200000|2010-01-07 23:00:00|6028.62|6028.62|6037.61|6037.61|6053.04|6053.04|5972.24|5972.24|0
1263164400000|2010-01-10 23:00:00|6057.93|6057.93|6040.5|6040.5|6094.26|6094.26|6031.14|6031.14|0
1263250800000|2010-01-11 23:00:00|6039.39|6039.39|5943|5943|6055.56|6055.56|5924.72|5924.72|0
1263337200000|2010-01-12 23:00:00|5937.17|5937.17|5963.14|5963.14|5974.44|5974.44|5925.24|5925.24|0
1263423600000|2010-01-13 23:00:00|5999.08|5999.08|5988.88|5988.88|6009.91|6009.91|5951.69|5951.69|0
1263510000000|2010-01-14 23:00:00|5996.56|5996.56|5875.97|5875.97|6025.36|6025.36|5866.84|5866.84|0
1263769200000|2010-01-17 23:00:00|5897.63|5897.63|5918.55|5918.55|5922.93|5922.93|5877.65|5877.65|0
1263855600000|2010-01-18 23:00:00|5905.33|5905.33|5976.48|5976.48|5988.8|5988.8|5849.67|5849.67|0
1263942000000|2010-01-19 23:00:00|5963.71|5963.71|5851.53|5851.53|5972.77|5972.77|5832.09|5832.09|0
1264028400000|2010-01-20 23:00:00|5878.24|5878.24|5746.97|5746.97|5908.85|5908.85|5742.45|5742.45|0
1264114800000|2010-01-21 23:00:00|5735.68|5735.68|5695.32|5695.32|5740.87|5740.87|5639.49|5639.49|0
1264374000000|2010-01-24 23:00:00|5662.85|5662.85|5631.37|5631.37|5693.86|5693.86|5624.58|5624.58|0
1264460400000|2010-01-25 23:00:00|5593.94|5593.94|5668.93|5668.93|5675.96|5675.96|5574.46|5574.46|0
1264546800000|2010-01-26 23:00:00|5643.52|5643.52|5643.2|5643.2|5673.73|5673.73|5589.01|5589.01|0
1264633200000|2010-01-27 23:00:00|5687.1|5687.1|5540.33|5540.33|5718.81|5718.81|5540.33|5540.33|0
1264719600000|2010-01-28 23:00:00|5566.03|5566.03|5608.79|5608.79|5657.87|5657.87|5556.19|5556.19|0
1264978800000|2010-01-31 23:00:00|5587.5|5587.5|5654.48|5654.48|5674.21|5674.21|5567.72|5567.72|0
1265065200000|2010-02-01 23:00:00|5664.25|5664.25|5709.66|5709.66|5723.2|5723.2|5624.61|5624.61|0
1265151600000|2010-02-02 23:00:00|5715.16|5715.16|5672.09|5672.09|5733.71|5733.71|5656.9|5656.9|0
1265238000000|2010-02-03 23:00:00|5671.17|5671.17|5533.24|5533.24|5696.94|5696.94|5522.57|5522.57|0
1265324400000|2010-02-04 23:00:00|5515.69|5515.69|5434.34|5434.34|5527|5527|5433.02|5433.02|0
1265583600000|2010-02-07 23:00:00|5476.47|5476.47|5484.85|5484.85|5505.06|5505.06|5434.4|5434.4|0
1265670000000|2010-02-08 23:00:00|5485.31|5485.31|5498.26|5498.26|5537.97|5537.97|5461.51|5461.51|0
1265756400000|2010-02-09 23:00:00|5533.71|5533.71|5536.37|5536.37|5592.27|5592.27|5505.37|5505.37|0
1265842800000|2010-02-10 23:00:00|5562.83|5562.83|5503.93|5503.93|5580.77|5580.77|5454.07|5454.07|0
1265929200000|2010-02-11 23:00:00|5550.45|5550.45|5500.39|5500.39|5565.43|5565.43|5460.05|5460.05|0
1266188400000|2010-02-14 23:00:00|5525.74|5525.74|5511.1|5511.1|5547.14|5547.14|5502.49|5502.49|0
1266274800000|2010-02-15 23:00:00|5573.07|5573.07|5592.12|5592.12|5592.12|5592.12|5498.07|5498.07|0
1266361200000|2010-02-16 23:00:00|5640.17|5640.17|5648.34|5648.34|5682.36|5682.36|5634.98|5634.98|0
1266447600000|2010-02-17 23:00:00|5645.63|5645.63|5680.41|5680.41|5691.6|5691.6|5626.08|5626.08|0
1266534000000|2010-02-18 23:00:00|5627.26|5627.26|5722.05|5722.05|5729.58|5729.58|5626.57|5626.57|0
1266793200000|2010-02-21 23:00:00|5741|5741|5688.44|5688.44|5743.89|5743.89|5683.61|5683.61|0
1266879600000|2010-02-22 23:00:00|5715.63|5715.63|5604.07|5604.07|5732.14|5732.14|5584.47|5584.47|0
1266966000000|2010-02-23 23:00:00|5622.31|5622.31|5615.51|5615.51|5639.71|5639.71|5572.25|5572.25|0
1267052400000|2010-02-24 23:00:00|5562.7|5562.7|5532.33|5532.33|5655.75|5655.75|5518.27|5518.27|0
1267138800000|2010-02-25 23:00:00|5588.99|5588.99|5598.46|5598.46|5605.1|5605.1|5530.19|5530.19|0
1267398000000|2010-02-28 23:00:00|5652.85|5652.85|5713.51|5713.51|5717.72|5717.72|5641.18|5641.18|0
1267484400000|2010-03-01 23:00:00|5728.28|5728.28|5776.56|5776.56|5780.14|5780.14|5709.74|5709.74|0
1267570800000|2010-03-02 23:00:00|5759.22|5759.22|5817.88|5817.88|5828.8|5828.8|5750.3|5750.3|0
1267657200000|2010-03-03 23:00:00|5773.86|5773.86|5795.32|5795.32|5823.11|5823.11|5767.65|5767.65|0
1267743600000|2010-03-04 23:00:00|5816.19|5816.19|5877.36|5877.36|5880.25|5880.25|5808.36|5808.36|0
1268002800000|2010-03-07 23:00:00|5891.74|5891.74|5875.91|5875.91|5894.19|5894.19|5865.44|5865.44|0
1268089200000|2010-03-08 23:00:00|5872.57|5872.57|5885.89|5885.89|5900.16|5900.16|5838.17|5838.17|0
1268175600000|2010-03-09 23:00:00|5882.76|5882.76|5936.72|5936.72|5951.93|5951.93|5874.75|5874.75|0
1268262000000|2010-03-10 23:00:00|5913.17|5913.17|5928.63|5928.63|5954.55|5954.55|5906.84|5906.84|0
1268348400000|2010-03-11 23:00:00|5944.57|5944.57|5945.11|5945.11|5989.88|5989.88|5934.15|5934.15|0
1268607600000|2010-03-14 23:00:00|5933.63|5933.63|5903.56|5903.56|5953.19|5953.19|5898.22|5898.22|0
1268694000000|2010-03-15 23:00:00|5935.19|5935.19|5970.99|5970.99|5991.11|5991.11|5930.34|5930.34|0
1268780400000|2010-03-16 23:00:00|5999.31|5999.31|6024.28|6024.28|6035.95|6035.95|5991.21|5991.21|0
1268866800000|2010-03-17 23:00:00|6005.29|6005.29|6012.31|6012.31|6039.39|6039.39|5995.68|5995.68|0
1268953200000|2010-03-18 23:00:00|6031.73|6031.73|5982.43|5982.43|6041.95|6041.95|5956.65|5956.65|0
1269212400000|2010-03-21 23:00:00|5960.85|5960.85|5987.5|5987.5|5987.5|5987.5|5910.85|5910.85|0
1269298800000|2010-03-22 23:00:00|5987.09|5987.09|6017.27|6017.27|6030.94|6030.94|5981.35|5981.35|0
1269385200000|2010-03-23 23:00:00|6038|6038|6039|6039|6044.64|6044.64|5964.76|5964.76|0
1269471600000|2010-03-24 23:00:00|6043.84|6043.84|6132.95|6132.95|6139.5|6139.5|6038.05|6038.05|0
1269558000000|2010-03-25 23:00:00|6125.87|6125.87|6120.05|6120.05|6135.95|6135.95|6105.67|6105.67|0
1269813600000|2010-03-28 22:00:00|6150.17|6150.17|6156.85|6156.85|6172.85|6172.85|6128.21|6128.21|0
1269900000000|2010-03-29 22:00:00|6187.64|6187.64|6142.45|6142.45|6203.5|6203.5|6135.51|6135.51|0
1269986400000|2010-03-30 22:00:00|6139.4|6139.4|6153.55|6153.55|6162.18|6162.18|6108.23|6108.23|0
1270072800000|2010-03-31 22:00:00|6189.38|6189.38|6235.56|6235.56|6238.57|6238.57|6186.59|6186.59|0
1270504800000|2010-04-05 22:00:00|6250.01|6250.01|6252.21|6252.21|6265.32|6265.32|6214.18|6214.18|0
1270591200000|2010-04-06 22:00:00|6248.37|6248.37|6222.41|6222.41|6256.4|6256.4|6208.52|6208.52|0
1270677600000|2010-04-07 22:00:00|6199.94|6199.94|6171.83|6171.83|6207.14|6207.14|6138.02|6138.02|0
1270764000000|2010-04-08 22:00:00|6226.26|6226.26|6249.7|6249.7|6254.49|6254.49|6216.6|6216.6|0
1271023200000|2010-04-11 22:00:00|6283.81|6283.81|6250.69|6250.69|6285.03|6285.03|6223.78|6223.78|0
1271109600000|2010-04-12 22:00:00|6236.28|6236.28|6230.83|6230.83|6251.46|6251.46|6199.71|6199.71|0
1271196000000|2010-04-13 22:00:00|6269.48|6269.48|6278.4|6278.4|6305.15|6305.15|6249.92|6249.92|0
1271282400000|2010-04-14 22:00:00|6286.63|6286.63|6291.45|6291.45|6310.76|6310.76|6249.74|6249.74|0
1271368800000|2010-04-15 22:00:00|6264.65|6264.65|6180.9|6180.9|6305.4|6305.4|6162.84|6162.84|0
1271628000000|2010-04-18 22:00:00|6158.6|6158.6|6162.44|6162.44|6190.86|6190.86|6140.38|6140.38|0
1271714400000|2010-04-19 22:00:00|6193.5|6193.5|6264.23|6264.23|6267.54|6267.54|6172.57|6172.57|0
1271800800000|2010-04-20 22:00:00|6280.54|6280.54|6230.38|6230.38|6281.38|6281.38|6229.18|6229.18|0
1271887200000|2010-04-21 22:00:00|6229.23|6229.23|6168.72|6168.72|6286.36|6286.36|6141.07|6141.07|0
1271973600000|2010-04-22 22:00:00|6192.62|6192.62|6259.53|6259.53|6287.54|6287.54|6170.39|6170.39|0
1272232800000|2010-04-25 22:00:00|6317.13|6317.13|6332.1|6332.1|6341.52|6341.52|6299.58|6299.58|0
1272319200000|2010-04-26 22:00:00|6332.4|6332.4|6159.51|6159.51|6333|6333|6159.51|6159.51|0
1272405600000|2010-04-27 22:00:00|6141.01|6141.01|6084.34|6084.34|6159.02|6159.02|6024.01|6024.01|0
1272492000000|2010-04-28 22:00:00|6110.56|6110.56|6144.91|6144.91|6159.41|6159.41|6073.37|6073.37|0
1272578400000|2010-04-29 22:00:00|6155.57|6155.57|6135.7|6135.7|6205.72|6205.72|6085.62|6085.62|0
1272837600000|2010-05-02 22:00:00|6122.76|6122.76|6166.92|6166.92|6190.07|6190.07|6089.93|6089.93|0
1272924000000|2010-05-03 22:00:00|6176.24|6176.24|6006.86|6006.86|6197|6197|5995.43|5995.43|0
1273010400000|2010-05-04 22:00:00|6021.06|6021.06|5958.45|5958.45|6031.09|6031.09|5929.35|5929.35|0
1273096800000|2010-05-05 22:00:00|5919.94|5919.94|5908.26|5908.26|6009.48|6009.48|5884.39|5884.39|0
1273183200000|2010-05-06 22:00:00|5790.67|5790.67|5715.09|5715.09|5905.35|5905.35|5655.18|5655.18|0
1273442400000|2010-05-09 22:00:00|5814.41|5814.41|6017.91|6017.91|6017.91|6017.91|5805.98|5805.98|0
1273528800000|2010-05-10 22:00:00|5922.03|5922.03|6037.71|6037.71|6042.11|6042.11|5918.14|5918.14|0
1273615200000|2010-05-11 22:00:00|6026.06|6026.06|6183.49|6183.49|6217.24|6217.24|6006.31|6006.31|0
1273701600000|2010-05-12 22:00:00|6240.67|6240.67|6251.97|6251.97|6276.8|6276.8|6196.89|6196.89|0
1273788000000|2010-05-13 22:00:00|6226.49|6226.49|6056.71|6056.71|6233.71|6233.71|6014.78|6014.78|0
1274047200000|2010-05-16 22:00:00|6029.91|6029.91|6066.92|6066.92|6151.54|6151.54|6026.32|6026.32|0
1274133600000|2010-05-17 22:00:00|6144.08|6144.08|6155.93|6155.93|6181.26|6181.26|6113.87|6113.87|0
1274220000000|2010-05-18 22:00:00|6091.85|6091.85|5988.67|5988.67|6124.81|6124.81|5972.17|5972.17|0
1274306400000|2010-05-19 22:00:00|6023.11|6023.11|5867.88|5867.88|6043.84|6043.84|5780.73|5780.73|0
1274392800000|2010-05-20 22:00:00|5835.22|5835.22|5829.25|5829.25|5872.65|5872.65|5689.18|5689.18|0
1274652000000|2010-05-23 22:00:00|5858.45|5858.45|5805.68|5805.68|5872.07|5872.07|5733.57|5733.57|0
1274738400000|2010-05-24 22:00:00|5659.59|5659.59|5670.04|5670.04|5690.25|5690.25|5607.68|5607.68|0
1274824800000|2010-05-25 22:00:00|5735.46|5735.46|5758.02|5758.02|5828.37|5828.37|5721.02|5721.02|0
1274911200000|2010-05-26 22:00:00|5802.64|5802.64|5937.14|5937.14|5952.21|5952.21|5802.36|5802.36|0
1274997600000|2010-05-27 22:00:00|5962.84|5962.84|5946.18|5946.18|5980.78|5980.78|5927.31|5927.31|0
1275256800000|2010-05-30 22:00:00|5933.58|5933.58|5964.33|5964.33|5993.94|5993.94|5931.2|5931.2|0
1275343200000|2010-05-31 22:00:00|5943.94|5943.94|5981.27|5981.27|6012.04|6012.04|5833.61|5833.61|0
1275429600000|2010-06-01 22:00:00|5923.48|5923.48|5981.2|5981.2|5992.21|5992.21|5869.35|5869.35|0
1275516000000|2010-06-02 22:00:00|6075.68|6075.68|6054.63|6054.63|6101.83|6101.83|6046.38|6046.38|0
1275602400000|2010-06-03 22:00:00|6081.47|6081.47|5938.88|5938.88|6114.58|6114.58|5912.9|5912.9|0
1275861600000|2010-06-06 22:00:00|5876.48|5876.48|5904.95|5904.95|5954.47|5954.47|5851.93|5851.93|0
1275948000000|2010-06-07 22:00:00|5916.86|5916.86|5868.55|5868.55|5922.95|5922.95|5798.76|5798.76|0
1276034400000|2010-06-08 22:00:00|5895.94|5895.94|5984.75|5984.75|5993.93|5993.93|5832.97|5832.97|0
1276120800000|2010-06-09 22:00:00|5959.11|5959.11|6056.59|6056.59|6089.43|6089.43|5925.06|5925.06|0
1276207200000|2010-06-10 22:00:00|6082.9|6082.9|6047.83|6047.83|6084.7|6084.7|5983.27|5983.27|0
1276466400000|2010-06-13 22:00:00|6113.46|6113.46|6125|6125|6137.25|6137.25|6093.38|6093.38|0
1276552800000|2010-06-14 22:00:00|6089.32|6089.32|6175.05|6175.05|6194.25|6194.25|6089.32|6089.32|0
1276639200000|2010-06-15 22:00:00|6203.01|6203.01|6190.91|6190.91|6207.3|6207.3|6143.18|6143.18|0
1276725600000|2010-06-16 22:00:00|6181.77|6181.77|6223.54|6223.54|6241.36|6241.36|6164.99|6164.99|0
1276812000000|2010-06-17 22:00:00|6223.88|6223.88|6216.98|6216.98|6256.55|6256.55|6189.71|6189.71|0
1277071200000|2010-06-20 22:00:00|6320.41|6320.41|6292.97|6292.97|6330.81|6330.81|6263.41|6263.41|0
1277157600000|2010-06-21 22:00:00|6254.86|6254.86|6269.04|6269.04|6295.58|6295.58|6216.39|6216.39|0
1277244000000|2010-06-22 22:00:00|6219.2|6219.2|6204.52|6204.52|6271.85|6271.85|6178.84|6178.84|0
1277330400000|2010-06-23 22:00:00|6232.38|6232.38|6115.48|6115.48|6235.48|6235.48|6097.01|6097.01|0
1277416800000|2010-06-24 22:00:00|6116.23|6116.23|6070.6|6070.6|6149.87|6149.87|6039.56|6039.56|0
1277676000000|2010-06-27 22:00:00|6097.37|6097.37|6157.22|6157.22|6168.99|6168.99|6059.83|6059.83|0
1277762400000|2010-06-28 22:00:00|6061.68|6061.68|5952.03|5952.03|6068.82|6068.82|5935.35|5935.35|0
1277848800000|2010-06-29 22:00:00|5972.26|5972.26|5965.52|5965.52|6001.03|6001.03|5938.2|5938.2|0
1277935200000|2010-06-30 22:00:00|5885.61|5885.61|5857.43|5857.43|5953.84|5953.84|5827.25|5827.25|0
1278021600000|2010-07-01 22:00:00|5885.22|5885.22|5834.15|5834.15|5941.22|5941.22|5833.12|5833.12|0
1278280800000|2010-07-04 22:00:00|5853.75|5853.75|5816.2|5816.2|5861.05|5861.05|5809.37|5809.37|0
1278367200000|2010-07-05 22:00:00|5847.47|5847.47|5940.98|5940.98|5995.64|5995.64|5842.07|5842.07|0
1278453600000|2010-07-06 22:00:00|5896.18|5896.18|5992.86|5992.86|5997.82|5997.82|5848.66|5848.66|0
1278540000000|2010-07-07 22:00:00|6025.86|6025.86|6035.66|6035.66|6057.52|6057.52|6006.68|6006.68|0
1278626400000|2010-07-08 22:00:00|6070.47|6070.47|6065.24|6065.24|6078.56|6078.56|6039.31|6039.31|0
1278885600000|2010-07-11 22:00:00|6079.95|6079.95|6077.19|6077.19|6119.7|6119.7|6061.84|6061.84|0
1278972000000|2010-07-12 22:00:00|6078.34|6078.34|6191.13|6191.13|6200.82|6200.82|6076.14|6076.14|0
1279058400000|2010-07-13 22:00:00|6215.23|6215.23|6209.76|6209.76|6226.54|6226.54|6161.13|6161.13|0
1279144800000|2010-07-14 22:00:00|6187.78|6187.78|6149.36|6149.36|6248.07|6248.07|6127.36|6127.36|0
1279231200000|2010-07-15 22:00:00|6165.51|6165.51|6040.27|6040.27|6205.44|6205.44|6018.64|6018.64|0
1279490400000|2010-07-18 22:00:00|6034.87|6034.87|6009.11|6009.11|6083.12|6083.12|5993.55|5993.55|0
1279576800000|2010-07-19 22:00:00|6039.16|6039.16|5967.49|5967.49|6052.51|6052.51|5906.04|5906.04|0
1279663200000|2010-07-20 22:00:00|6011.72|6011.72|5990.38|5990.38|6060.49|6060.49|5976.92|5976.92|0
1279749600000|2010-07-21 22:00:00|5971.09|5971.09|6142.15|6142.15|6148.13|6148.13|5961.86|5961.86|0
1279836000000|2010-07-22 22:00:00|6125.26|6125.26|6166.34|6166.34|6190.24|6190.24|6112.5|6112.5|0
1280095200000|2010-07-25 22:00:00|6188.8|6186.8|6193.8|6186.8|6202.5|6200.3|6178.5|6176.5|0
1280181600000|2010-07-26 22:00:00|6193.7|6186.7|6215.6|6208.6|6254.5|6252.5|6183.8|6180.7|0
1280268000000|2010-07-27 22:00:00|6216.2|6209.2|6177.6|6170.6|6249.5|6247.5|6147.8|6145.8|0
1280354400000|2010-07-28 22:00:00|6177.1|6170.1|6132.8|6125.8|6245|6243|6089.5|6087.5|0
1280440800000|2010-07-29 22:00:00|6132.7|6125.7|6171.4|6164.4|6185.8|6183.8|6059.3|6057.3|0
1280613600000|2010-07-31 22:00:00|6170.9|6163.9|6185.7|6178.7|6189.6|6182.6|6168.8|6161.8|0
1280700000000|2010-08-01 22:00:00|6185.8|6178.8|6300.1|6293.1|6306.3|6304.3|6182.3|6176.1|0
1280786400000|2010-08-02 22:00:00|6299.9|6292.9|6308.4|6301.4|6313.5|6311.5|6266.8|6264.8|0
1280872800000|2010-08-03 22:00:00|6307.9|6300.9|6343.2|6336.2|6371|6369|6264|6262|0
1280959200000|2010-08-04 22:00:00|6343|6336|6353.9|6346.9|6383.3|6381.3|6320.5|6318.5|0
1281045600000|2010-08-05 22:00:00|6361.09|6361.09|6259.63|6259.63|6386.97|6386.97|6244.69|6244.69|0
1281218400000|2010-08-07 22:00:00|6321|6314|6320.7|6313.7|6329.1|6322.1|6320.1|6313.1|0
1281304800000|2010-08-08 22:00:00|6320.8|6313.8|6360|6353|6369|6367|6310.7|6303.7|0
1281391200000|2010-08-09 22:00:00|6360.5|6353.5|6315.2|6308.2|6360.7|6353.7|6247.8|6245.8|0
1281477600000|2010-08-10 22:00:00|6315.5|6308.5|6118.8|6111.8|6315.8|6308.8|6104.1|6097.1|0
1281564000000|2010-08-11 22:00:00|6118.9|6111.9|6131.2|6124.2|6174.3|6172.3|6097.8|6095.8|0
1281650400000|2010-08-12 22:00:00|6163.11|6163.11|6110.41|6110.41|6168.71|6168.71|6068.82|6068.82|0
1281823200000|2010-08-14 22:00:00|6115.4|6108.4|6118.1|6111.1|6119.4|6112.4|6113.9|6106.9|0
1281909600000|2010-08-15 22:00:00|6118.2|6111.2|6121.1|6114.1|6155.8|6153.8|6062|6060|0
1281996000000|2010-08-16 22:00:00|6120.6|6113.6|6192.5|6185.5|6217.3|6215.3|6111.9|6104.9|0
1282082400000|2010-08-17 22:00:00|6192.4|6185.4|6185.5|6178.5|6218.3|6216.3|6155.3|6153.3|0
1282168800000|2010-08-18 22:00:00|6185.4|6178.4|6068.6|6061.6|6230.5|6228.5|6051.8|6049.8|0
1282255200000|2010-08-19 22:00:00|6079.91|6079.91|6005.16|6005.16|6097.35|6097.35|5999.63|5999.63|0
1282428000000|2010-08-21 22:00:00|6020|6013|6034.5|6027.5|6036.7|6029.7|6015.6|6008.6|0
1282514400000|2010-08-22 22:00:00|6034.4|6027.4|6001.7|5994.7|6054.5|6052.5|5994.5|5992.5|0
1282600800000|2010-08-23 22:00:00|6001.6|5994.6|5926.5|5919.5|6008.8|6001.8|5868.5|5866.5|0
1282687200000|2010-08-24 22:00:00|5926.4|5919.4|5930.2|5923.2|5955.3|5953.3|5836.8|5834.8|0
1282773600000|2010-08-25 22:00:00|5930.9|5923.9|5863.7|5856.7|5949.3|5947.3|5850.8|5843.8|0
1282860000000|2010-08-26 22:00:00|5899.99|5899.99|5951.17|5951.17|5957.32|5957.32|5845.49|5845.49|0
1283032800000|2010-08-28 22:00:00|5972.8|5965.8|5983.7|5976.7|5990.2|5983.2|5969.7|5962.7|0
1283119200000|2010-08-29 22:00:00|5984.8|5977.8|5872.3|5865.3|6017|6010|5865.6|5858.6|0
1283205600000|2010-08-30 22:00:00|5872.8|5865.8|5918|5911|5933.3|5931.3|5815.5|5813.5|0
1283292000000|2010-08-31 22:00:00|5918.5|5911.5|6083.9|6076.9|6090.8|6085.3|5874.8|5872.8|0
1283378400000|2010-09-01 22:00:00|6082.8|6075.8|6105.3|6098.3|6114.1|6107.1|6052.8|6050.8|0
1283464800000|2010-09-02 22:00:00|6104.2|6097.2|6154.1|6147.1|6179.3|6177.3|6087.8|6085.8|0
1283637600000|2010-09-04 22:00:00|6151|6144|6151.5|6144.5|6151.5|6144.5|6146.3|6139.3|0
1283724000000|2010-09-05 22:00:00|6150.4|6143.4|6157.8|6150.8|6174.5|6172.5|6141.8|6139.8|0
1283810400000|2010-09-06 22:00:00|6157.2|6150.2|6108|6101|6168.7|6161.7|6082.5|6080.5|0
1283896800000|2010-09-07 22:00:00|6107.5|6100.5|6155.2|6148.2|6181.3|6179.3|6062.8|6060.8|0
1283983200000|2010-09-08 22:00:00|6155.7|6148.7|6178|6171|6234.3|6232.3|6132.8|6130.8|0
1284069600000|2010-09-09 22:00:00|6178.5|6171.5|6220.6|6213.6|6225.5|6223.5|6174.2|6167.2|0
1284242400000|2010-09-11 22:00:00|6221.6|6214.6|6241.5|6234.5|6244.7|6237.7|6219.5|6212.5|0
1284328800000|2010-09-12 22:00:00|6241|6234|6277|6270|6292.8|6290.8|6232.3|6230.3|0
1284415200000|2010-09-13 22:00:00|6278|6271|6264.8|6257.8|6289.8|6287.8|6230.8|6228.8|0
1284501600000|2010-09-14 22:00:00|6263.8|6256.8|6273.7|6266.7|6290|6286.3|6228.8|6226.8|0
1284588000000|2010-09-15 22:00:00|6273.2|6266.2|6281.8|6274.8|6287.8|6280.8|6232.3|6230.3|0
1284674400000|2010-09-16 22:00:00|6202.3|6200.3|6214.2|6207.2|6215.8|6213.8|6200.8|6198.8|0
1284847200000|2010-09-18 22:00:00|6215.3|6208.3|6201.3|6194.3|6215.3|6208.3|6200.3|6193.3|0
1284933600000|2010-09-19 22:00:00|6202.4|6195.4|6310.4|6303.4|6319.5|6317.5|6200.3|6193.3|0
1285020000000|2010-09-20 22:00:00|6311|6304|6274.1|6267.1|6341.3|6339.3|6267.5|6261.4|0
1285106400000|2010-09-21 22:00:00|6273.6|6266.6|6241.8|6234.8|6305.4|6303.3|6194|6192|0
1285192800000|2010-09-22 22:00:00|6159|6157|6160.7|6153.7|6167.9|6160.9|6142.3|6140.3|0
1285279200000|2010-09-23 22:00:00|6173.89|6173.89|6298.3|6298.3|6310.28|6310.28|6146.42|6146.42|0
1285452000000|2010-09-25 22:00:00|6316.1|6309.1|6333.2|6326.2|6341.5|6334.5|6313|6306|0
1285538400000|2010-09-26 22:00:00|6334.2|6327.2|6278.4|6271.4|6345.4|6338.4|6272.8|6269.9|0
1285624800000|2010-09-27 22:00:00|6286.8|6279.8|6283.7|6276.7|6286.8|6279.8|6283.1|6276.1|0
1285711200000|2010-09-28 22:00:00|6283.1|6276.1|6247.8|6240.8|6328.3|6326.3|6222.8|6220.8|0
1285797600000|2010-09-29 22:00:00|6248.8|6241.8|6231.2|6224.2|6339.8|6337.8|6187.5|6185.5|0
1285884000000|2010-09-30 22:00:00|6244.06|6244.06|6211.34|6211.34|6293.09|6293.09|6187.22|6187.22|0
1286056800000|2010-10-02 22:00:00|6229.4|6222.4|6214.1|6207.1|6232.5|6225.5|6213.6|6206.6|0
1286143200000|2010-10-03 22:00:00|6214.6|6207.6|6142.1|6135.1|6235|6228|6111|6109|0
1286229600000|2010-10-04 22:00:00|6143.2|6136.2|6249.5|6242.5|6260.3|6258.3|6117.3|6115.3|0
1286316000000|2010-10-05 22:00:00|6248.5|6241.5|6263.4|6256.4|6291|6289|6242.5|6240.5|0
1286402400000|2010-10-06 22:00:00|6264.4|6257.4|6288.5|6281.5|6324|6322|6234.8|6232.8|0
1286488800000|2010-10-07 22:00:00|6289|6282|6304.3|6297.3|6306|6304|6237.3|6235.3|0
1286661600000|2010-10-09 22:00:00|6303.3|6296.3|6310.9|6303.9|6312.4|6305.4|6298.2|6291.2|0
1286748000000|2010-10-10 22:00:00|6312.4|6305.4|6314.3|6307.3|6326.5|6324.5|6288.3|6286.3|0
1286834400000|2010-10-11 22:00:00|6315.3|6308.3|6326.8|6319.8|6336.4|6331.3|6225|6223|0
1286920800000|2010-10-12 22:00:00|6325.7|6318.7|6432.7|6425.7|6458.5|6456.5|6319.7|6312.7|0
1287007200000|2010-10-13 22:00:00|6432.2|6425.2|6483.9|6476.9|6487.6|6484.3|6432.2|6425.2|0
1287093600000|2010-10-14 22:00:00|6478|6478|6492.3|6492.3|6512.78|6512.78|6438.78|6438.78|0
1287266400000|2010-10-16 22:00:00|6519.3|6512.3|6516.7|6509.7|6520.9|6513.9|6514.6|6507.6|0
1287352800000|2010-10-17 22:00:00|6514.7|6507.7|6514.4|6507.4|6552.8|6550.8|6459.3|6457.3|0
1287439200000|2010-10-18 22:00:00|6515.4|6508.4|6483.4|6476.4|6547.8|6545.8|6455.3|6453.3|0
1287525600000|2010-10-19 22:00:00|6482.3|6475.3|6546.8|6539.8|6547.3|6540.3|6463.3|6461.3|0
1287612000000|2010-10-20 22:00:00|6546.3|6539.3|6594.1|6587.1|6623.5|6621.5|6506.5|6504.5|0
1287698400000|2010-10-21 22:00:00|6593.1|6586.1|6627.4|6620.4|6627.4|6622.8|6587.3|6585.3|0
1287871200000|2010-10-23 22:00:00|6626.3|6619.3|6629.4|6622.4|6637.9|6630.9|6626.3|6619.3|0
1287957600000|2010-10-24 22:00:00|6628.4|6621.4|6641.3|6634.3|6692.9|6685.9|6627.3|6620.3|0
1288044000000|2010-10-25 22:00:00|6640.3|6633.3|6633.4|6626.4|6647.8|6645.8|6582|6580|0
1288130400000|2010-10-26 22:00:00|6634.5|6627.5|6593.6|6586.6|6647.1|6640.1|6555|6553|0
1288216800000|2010-10-27 22:00:00|6594.1|6587.1|6607.9|6600.9|6649|6647|6576.8|6574.8|0
1288303200000|2010-10-28 22:00:00|6585.97|6585.97|6601.37|6601.37|6630.98|6630.98|6569.25|6569.25|0
1288476000000|2010-10-30 22:00:00|6626.5|6619.5|6643|6636|6652.3|6645.3|6625.4|6618.4|0
1288566000000|2010-10-31 23:00:00|6644.1|6637.1|6588.8|6581.8|6671.5|6669.5|6558.5|6556.5|0
1288652400000|2010-11-01 23:00:00|6589.9|6582.9|6675.6|6668.6|6678.7|6673.3|6589.9|6582.9|0
1288738800000|2010-11-02 23:00:00|6676.7|6669.7|6655.9|6648.9|6688.2|6681.2|6602.3|6600.3|0
1288825200000|2010-11-03 23:00:00|6654.9|6647.9|6751.2|6744.2|6759.3|6757.3|6652.7|6645.7|0
1288911600000|2010-11-04 23:00:00|6751.8|6744.8|6765.3|6763.3|6776.3|6774.3|6713.3|6711.3|0
1289170800000|2010-11-07 23:00:00|6756.5|6749.5|6760.4|6753.4|6772.8|6767.8|6729|6727|0
1289257200000|2010-11-08 23:00:00|6759.3|6752.3|6757|6750|6812.3|6810.3|6734.5|6732.5|0
1289343600000|2010-11-09 23:00:00|6758|6751|6725.6|6718.6|6784.5|6782.5|6684.5|6682.5|0
1289430000000|2010-11-10 23:00:00|6726.6|6719.6|6743.7|6736.7|6762.5|6760.5|6701.8|6699.8|0
1289516400000|2010-11-11 23:00:00|6742.6|6735.6|6714.2|6707.2|6761|6759|6619.8|6617.8|0
1289775600000|2010-11-14 23:00:00|6717.4|6710.4|6774.5|6767.5|6815.5|6813.5|6679.3|6677.3|0
1289862000000|2010-11-15 23:00:00|6775.5|6768.5|6672.5|6665.5|6786.3|6779.3|6650|6648|0
1289948400000|2010-11-16 23:00:00|6675.7|6668.7|6704.1|6697.1|6709.5|6707.5|6655.5|6653.5|0
1290034800000|2010-11-17 23:00:00|6705.2|6698.2|6857.7|6850.7|6859.7|6852.7|6704.1|6697.1|0
1290121200000|2010-11-18 23:00:00|6856.7|6849.7|6866.3|6859.3|6876.9|6869.9|6794.3|6792.3|0
1290380400000|2010-11-21 23:00:00|6885.7|6878.7|6848.5|6841.5|6903|6901|6794.8|6792.8|0
1290466800000|2010-11-22 23:00:00|6847.4|6840.4|6712.5|6705.5|6850.1|6843.1|6708.2|6701.2|0
1290553200000|2010-11-23 23:00:00|6713.6|6706.6|6845.7|6838.7|6854.1|6848.8|6701.8|6699.8|0
1290639600000|2010-11-24 23:00:00|6846.8|6839.8|6878|6871|6886.3|6884.3|6822.3|6820.3|0
1290726000000|2010-11-25 23:00:00|6873.7|6866.7|6839|6832|6877.3|6870.3|6778.8|6776.8|0
1290985200000|2010-11-28 23:00:00|6861.8|6854.8|6746.5|6739.5|6907.5|6905.5|6684.3|6682.3|0
1291071600000|2010-11-29 23:00:00|6745.4|6738.4|6698.4|6691.4|6763.3|6761.3|6658|6656|0
1291158000000|2010-11-30 23:00:00|6699.4|6692.4|6883.8|6876.8|6896.6|6889.6|6691.4|6684.4|0
1291244400000|2010-12-01 23:00:00|6884.9|6877.9|6981|6974|6982|6975|6842.3|6840.3|0
1291330800000|2010-12-02 23:00:00|6978.8|6971.8|6972.8|6965.8|6980.2|6977|6915.5|6913.5|0
1291590000000|2010-12-05 23:00:00|6970.6|6963.6|6951.1|6944.1|6985|6978|6927.5|6925.5|0
1291676400000|2010-12-06 23:00:00|6956.5|6949.5|6980.4|6973.4|7042.5|7040.5|6949.4|6942.4|0
1291762800000|2010-12-07 23:00:00|6979.3|6972.3|6995.7|6988.7|7013.5|7011.5|6956.3|6954.3|0
1291849200000|2010-12-08 23:00:00|6996.8|6989.8|6984.7|6977.7|7027.8|7025.8|6947.8|6945.8|0
1291935600000|2010-12-09 23:00:00|6985.8|6978.8|7030.4|7023.4|7033.6|7026.6|6974.8|6969.3|0
1292194800000|2010-12-12 23:00:00|7039.9|7032.9|7026.4|7019.4|7045.8|7043.8|7012.8|7010.8|0
1292281200000|2010-12-13 23:00:00|7025.3|7018.3|7030.1|7023.1|7037.8|7035.8|7012.3|7010.3|0
1292367600000|2010-12-14 23:00:00|7032.2|7025.2|7019.7|7012.7|7032.2|7029.3|6964.8|6962.8|0
1292454000000|2010-12-15 23:00:00|7018.6|7011.6|7027.9|7020.9|7034.5|7032.5|6991.3|6989.3|0
1292540400000|2010-12-16 23:00:00|7028.9|7021.9|6992.6|6985.6|7042.3|7040.3|6978.5|6976.5|0
1292799600000|2010-12-19 23:00:00|6999|6992|7031.3|7024.3|7069.3|7067.3|6964.1|6957.1|0
1292886000000|2010-12-20 23:00:00|7032.4|7025.4|7085.3|7078.3|7088|7084.8|7031.3|7024.3|0
1292972400000|2010-12-21 23:00:00|7086.3|7079.3|7080.6|7073.6|7087.4|7082.3|7066.3|7064.3|0
1293058800000|2010-12-22 23:00:00|7079.5|7072.5|7059.8|7052.8|7086.4|7080.3|7039.8|7037.8|0
1293145200000|2010-12-23 23:00:00|7061.8|7054.8|7060.8|7053.8|7062.8|7055.8|7060.8|7053.8|0
1293404400000|2010-12-26 23:00:00|7049.2|7042.2|6980.3|6973.3|7064.8|7062.8|6901.8|6899.8|0
1293490800000|2010-12-27 23:00:00|6979.3|6972.3|6972.8|6965.8|6989.8|6987.8|6955|6953|0
1293577200000|2010-12-28 23:00:00|6973.8|6966.8|6995.8|6988.8|7009|7007|6972.3|6965.3|0
1293663600000|2010-12-29 23:00:00|6994.8|6987.8|6926.6|6919.6|7007.8|7005.8|6897|6895|0
1293750000000|2010-12-30 23:00:00|6927.1|6920.1|6947|6940|6948.1|6941.1|6902.4|6895.4|0
1294009200000|2011-01-02 23:00:00|6939.8|6932.8|6966.8|6959.8|7028.5|7026.5|6936.7|6929.7|0
1294095600000|2011-01-03 23:00:00|6967.8|6960.8|6974.2|6967.2|7023.8|7021.8|6949|6947|0
1294182000000|2011-01-04 23:00:00|6973.2|6966.2|6952.1|6945.1|6974.2|6967.2|6841.8|6839.8|0
1294268400000|2011-01-05 23:00:00|6951.1|6944.1|6980.1|6973.1|7047.3|7045.3|6944.8|6939.5|0
1294354800000|2011-01-06 23:00:00|6983.2|6976.2|6959.7|6952.7|7012.3|7010.3|6924.3|6922.3|0
1294614000000|2011-01-09 23:00:00|6954.6|6947.6|6873.7|6866.7|6956.6|6949.6|6833.5|6831.5|0
1294700400000|2011-01-10 23:00:00|6872.7|6865.7|6947.4|6940.4|6955.1|6950.3|6859.3|6857.3|0
1294786800000|2011-01-11 23:00:00|6946.4|6939.4|7087.8|7080.8|7095.5|7088.5|6945.9|6938.9|0
1294873200000|2011-01-12 23:00:00|7086.8|7079.8|7065.8|7058.8|7092.3|7085.3|7037.8|7035.8|0
1294959600000|2011-01-13 23:00:00|7064.7|7057.7|7106.4|7099.4|7106.4|7100.3|7015.3|7013.3|0
1295218800000|2011-01-16 23:00:00|7099.7|7092.7|7080.8|7073.8|7108.4|7101.4|7055.3|7053.3|0
1295305200000|2011-01-17 23:00:00|7081.8|7074.8|7156.8|7149.8|7169.2|7162.2|7076.1|7069.1|0
1295391600000|2011-01-18 23:00:00|7155.8|7148.8|7085.4|7078.4|7172.8|7170.8|7065.3|7063.3|0
1295478000000|2011-01-19 23:00:00|7084.4|7077.4|7056.8|7049.8|7098.4|7091.4|7008|7006|0
1295564400000|2011-01-20 23:00:00|7055.7|7048.7|7072.7|7065.7|7123.3|7121.3|7025.3|7023.3|0
1295823600000|2011-01-23 23:00:00|7070.7|7063.7|7094.6|7087.6|7101.3|7094.3|7002.8|7000.8|0
1295910000000|2011-01-24 23:00:00|7093.6|7086.6|7078.8|7071.8|7107.5|7101.5|7044.5|7042.5|0
1295996400000|2011-01-25 23:00:00|7079.8|7072.8|7138.2|7131.2|7160.3|7158.3|7073.1|7066.1|0
1296082800000|2011-01-26 23:00:00|7139.3|7132.3|7164.5|7157.5|7180.8|7178.8|7113.8|7111.8|0
1296169200000|2011-01-27 23:00:00|7165.5|7158.5|7080.4|7073.4|7178|7176|7077.8|7073.4|0
1296428400000|2011-01-30 23:00:00|7081.2|7074.2|7103.2|7096.2|7111.9|7106.3|7035.3|7033.3|0
1296514800000|2011-01-31 23:00:00|7104.2|7097.2|7188.1|7181.1|7197.8|7195.8|7100.6|7093.6|0
1296601200000|2011-02-01 23:00:00|7189.1|7182.1|7182.2|7175.2|7220.8|7218.8|7161.8|7159.8|0
1296687600000|2011-02-02 23:00:00|7183.2|7176.2|7218.7|7211.7|7221.3|7214.3|7145.8|7143.8|0
1296774000000|2011-02-03 23:00:00|7217.7|7210.7|7227|7220|7229.6|7226.3|7185.5|7183.5|0
1297033200000|2011-02-06 23:00:00|7226|7219|7280.6|7273.6|7288.5|7286.5|7211.5|7209.5|0
1297119600000|2011-02-07 23:00:00|7279.6|7272.6|7340.8|7333.8|7343.8|7336.8|7271.8|7269.8|0
1297206000000|2011-02-08 23:00:00|7339.7|7332.7|7337.1|7330.1|7351.8|7349.8|7313.8|7311.8|0
1297292400000|2011-02-09 23:00:00|7338.1|7331.1|7329.3|7322.3|7354.8|7352.8|7270.5|7268.5|0
1297378800000|2011-02-10 23:00:00|7331.4|7324.4|7395.6|7388.6|7399|7397|7282.8|7280.8|0
1297638000000|2011-02-13 23:00:00|7388.3|7381.3|7396.7|7389.7|7425.3|7423.3|7380.3|7378.3|0
1297724400000|2011-02-14 23:00:00|7397.8|7390.8|7401.4|7394.4|7422.5|7420.5|7378|7376|0
1297810800000|2011-02-15 23:00:00|7400.3|7393.3|7417|7410|7439.3|7437.3|7399.8|7392.8|0
1297897200000|2011-02-16 23:00:00|7418|7411|7406.7|7399.7|7434.3|7432.3|7364.3|7362.3|0
1297983600000|2011-02-17 23:00:00|7407.7|7400.7|7428.5|7421.5|7428.5|7424.8|7379.8|7377.8|0
1298242800000|2011-02-20 23:00:00|7425.4|7418.4|7325.4|7318.4|7443.5|7441.5|7312.3|7310.3|0
1298329200000|2011-02-21 23:00:00|7319.2|7312.2|7266.3|7259.3|7352.3|7350.3|7250|7248|0
1298415600000|2011-02-22 23:00:00|7265.3|7258.3|7179.8|7172.8|7312.3|7310.3|7145.3|7143.3|0
1298502000000|2011-02-23 23:00:00|7180.9|7173.9|7119.5|7112.5|7195.8|7188.8|7082.3|7080.3|0
1298588400000|2011-02-24 23:00:00|7121.6|7114.6|7191.7|7184.7|7200.3|7198.3|7121.1|7114.1|0
1298847600000|2011-02-27 23:00:00|7188.7|7181.7|7294.2|7287.2|7306.5|7304.5|7148.8|7146.8|0
1298934000000|2011-02-28 23:00:00|7295.2|7288.2|7155.9|7148.9|7356.8|7354.8|7149.8|7142.8|0
1299020400000|2011-03-01 23:00:00|7157.9|7150.9|7181|7174|7204.8|7202.8|7122.5|7120.5|0
1299106800000|2011-03-02 23:00:00|7182|7175|7273|7266|7295.3|7293.3|7179.4|7172.4|0
1299193200000|2011-03-03 23:00:00|7274|7267|7174.5|7167.5|7312.8|7310.8|7130|7128|0
1299452400000|2011-03-06 23:00:00|7175.5|7168.5|7164.7|7157.7|7271.8|7269.8|7124.8|7122.8|0
1299538800000|2011-03-07 23:00:00|7166.8|7159.8|7166.2|7159.2|7224.3|7222.3|7071.8|7069.8|0
1299625200000|2011-03-08 23:00:00|7166.7|7159.7|7124|7117|7217.5|7215.5|7107.5|7105.5|0
1299711600000|2011-03-09 23:00:00|7123|7116|7031.1|7024.1|7133.1|7126.1|7021.3|7019.3|0
1299798000000|2011-03-10 23:00:00|7035.2|7028.2|7015.1|7008.1|7054.1|7047.1|6966.3|6964.3|0
1299970800000|2011-03-12 23:00:00|7000.4|6993.4|6952.7|6945.7|7002.4|6995.4|6944.5|6937.5|0
1300057200000|2011-03-13 23:00:00|6951.7|6944.7|6884.7|6877.7|6975.9|6968.9|6846.5|6844.5|0
1300143600000|2011-03-14 23:00:00|6885.8|6878.8|6584.5|6577.5|6888.8|6881.8|6482.5|6480.5|0
1300230000000|2011-03-15 23:00:00|6585.5|6578.5|6386.7|6379.7|6733|6731|6335.9|6328.9|0
1300316400000|2011-03-16 23:00:00|6387.6|6380.6|6657.9|6650.9|6691|6689|6384|6377|0
1300402800000|2011-03-17 23:00:00|6658.9|6651.9|6644.5|6642.5|6762.3|6760.3|6622.3|6620.3|0
1300575600000|2011-03-19 23:00:00|6662.7|6655.7|6686.3|6679.3|6692|6685|6653.9|6646.9|0
1300662000000|2011-03-20 23:00:00|6685.8|6678.8|6821.7|6814.7|6826.8|6824.8|6685.4|6678.4|0
1300748400000|2011-03-21 23:00:00|6822.2|6815.2|6795|6788|6827.7|6823.5|6765.3|6763.3|0
1300834800000|2011-03-22 23:00:00|6794.5|6787.5|6820.5|6813.5|6829.5|6822.5|6719|6717|0
1300921200000|2011-03-23 23:00:00|6821.5|6814.5|6982|6975|6990.6|6983.6|6786|6784|0
1301007600000|2011-03-24 23:00:00|6981|6974|6955.8|6948.8|6998|6991|6920.3|6918.3|0
1301263200000|2011-03-27 22:00:00|6953.8|6946.8|6909.8|6902.8|6983.3|6981.3|6904.8|6897.8|0
1301349600000|2011-03-28 22:00:00|6908.8|6901.8|6979.7|6972.7|6984.7|6977.7|6867.8|6865.8|0
1301436000000|2011-03-29 22:00:00|6978.7|6971.7|7067.8|7060.8|7072.3|7067.8|6970.2|6963.2|0
1301522400000|2011-03-30 22:00:00|7067.3|7060.3|7068.5|7061.5|7081.3|7079.3|7038.5|7036.5|0
1301608800000|2011-03-31 22:00:00|7070.5|7063.5|7175.3|7168.3|7193.8|7191.8|7070|7063|0
1301868000000|2011-04-03 22:00:00|7175.8|7168.8|7196.1|7189.1|7200.8|7198.8|7163.3|7160.1|0
1301954400000|2011-04-04 22:00:00|7195.1|7188.1|7176.9|7169.9|7198.7|7196|7129.8|7127.8|0
1302040800000|2011-04-05 22:00:00|7177.9|7170.9|7207|7200|7250.5|7243.5|7157.8|7155.8|0
1302127200000|2011-04-06 22:00:00|7208.1|7201.1|7205.2|7198.2|7242.3|7240.3|7174.5|7172.5|0
1302213600000|2011-04-07 22:00:00|7206.3|7199.3|7197.3|7190.3|7234.3|7232.3|7171.5|7169.5|0
1302472800000|2011-04-10 22:00:00|7204.4|7197.4|7189.5|7182.5|7226.8|7224.8|7156|7154|0
1302559200000|2011-04-11 22:00:00|7188.5|7181.5|7112.7|7105.7|7193.1|7186.1|7091.3|7089.3|0
1302645600000|2011-04-12 22:00:00|7113.7|7106.7|7168.3|7161.3|7203.3|7201.3|7107.1|7100.1|0
1302732000000|2011-04-13 22:00:00|7169.3|7162.3|7177.3|7170.3|7188.1|7183.3|7095|7093|0
1302818400000|2011-04-14 22:00:00|7176.3|7169.3|7192.5|7185.5|7193.3|7191.3|7141.8|7139.8|0
1303077600000|2011-04-17 22:00:00|7189.4|7182.4|7046.6|7039.6|7191.5|7184.5|6993.5|6991.5|0
1303164000000|2011-04-18 22:00:00|7048.6|7041.6|7095.3|7088.3|7099.3|7092.3|7011.8|7004.8|0
1303250400000|2011-04-19 22:00:00|7094.3|7087.3|7301.6|7294.6|7303.6|7296.6|7087.7|7080.7|0
1303336800000|2011-04-20 22:00:00|7298.5|7291.5|7299|7292|7323.2|7316.2|7277.5|7275.5|0
1303682400000|2011-04-24 22:00:00|7298|7291|7319.3|7312.3|7328.1|7321.1|7295.4|7288.4|0
1303768800000|2011-04-25 22:00:00|7321.3|7314.3|7377.8|7370.8|7379.8|7376.8|7275.8|7273.8|0
1303855200000|2011-04-26 22:00:00|7376.8|7369.8|7454.2|7447.2|7464.3|7462.3|7359.8|7357.8|0
1303941600000|2011-04-27 22:00:00|7455.3|7448.3|7488.9|7481.9|7501.8|7499.8|7429|7427|0
1304028000000|2011-04-28 22:00:00|7490|7483|7547|7540|7548.1|7541.1|7468.3|7466.3|0
1304287200000|2011-05-01 22:00:00|7546|7539|7508.6|7501.6|7604.5|7602.5|7498.3|7496.3|0
1304373600000|2011-05-02 22:00:00|7509.7|7502.7|7469.3|7462.3|7525.3|7523.3|7450|7448|0
1304460000000|2011-05-03 22:00:00|7471.4|7464.4|7386.4|7379.4|7539.3|7537.3|7355.8|7353.8|0
1304546400000|2011-05-04 22:00:00|7387.5|7380.5|7378.5|7371.5|7421|7419|7290.8|7288.8|0
1304632800000|2011-05-05 22:00:00|7377.5|7370.5|7417.2|7410.2|7502.8|7500.8|7357.8|7355.8|0
1304892000000|2011-05-08 22:00:00|7428.7|7421.7|7440.1|7433.1|7490.3|7488.3|7378.8|7376.8|0
1304978400000|2011-05-09 22:00:00|7438|7431|7532.4|7525.4|7535.5|7533.5|7417|7415|0
1305064800000|2011-05-10 22:00:00|7533.4|7526.4|7453.2|7446.2|7568.5|7566.5|7438.8|7436.8|0
1305151200000|2011-05-11 22:00:00|7454.3|7447.3|7486.5|7479.5|7493.6|7490.5|7355|7353|0
1305237600000|2011-05-12 22:00:00|7485.5|7478.5|7380.5|7373.5|7508.5|7506.5|7347.3|7345.3|0
1305496800000|2011-05-15 22:00:00|7370.2|7363.2|7320.1|7313.1|7401.5|7399.5|7282.5|7280.5|0
1305583200000|2011-05-16 22:00:00|7325.3|7318.3|7289.7|7282.7|7367|7365|7241.8|7239.8|0
1305669600000|2011-05-17 22:00:00|7290.8|7283.8|7347.9|7340.9|7349.4|7342.4|7261.5|7259.5|0
1305756000000|2011-05-18 22:00:00|7346.9|7339.9|7390.5|7383.5|7417|7415|7314.5|7312.5|0
1305842400000|2011-05-19 22:00:00|7391|7384|7239.8|7232.8|7411|7409|7227|7225|0
1306101600000|2011-05-22 22:00:00|7230.6|7223.6|7118.4|7111.4|7230.6|7223.6|7102.3|7100.3|0
1306188000000|2011-05-23 22:00:00|7119.4|7112.4|7131.8|7124.8|7202.5|7200.5|7111.8|7104.8|0
1306274400000|2011-05-24 22:00:00|7130.8|7123.8|7181.3|7174.3|7202.7|7200.7|7062.8|7060.8|0
1306360800000|2011-05-25 22:00:00|7182.3|7175.3|7174.6|7167.6|7216.5|7214.5|7087|7085|0
1306447200000|2011-05-26 22:00:00|7175.6|7168.6|7160.8|7153.8|7206.3|7204.3|7115.5|7113.5|0
1306706400000|2011-05-29 22:00:00|7159.7|7152.7|7173|7166|7206|7204|7140.3|7138.3|0
1306792800000|2011-05-30 22:00:00|7175|7168|7335.8|7328.8|7343.4|7336.4|7174|7167|0
1306879200000|2011-05-31 22:00:00|7336.8|7329.8|7125.3|7118.3|7347.6|7340.6|7124.3|7117.3|0
1306965600000|2011-06-01 22:00:00|7126.3|7119.3|7105.5|7098.5|7157.8|7155.8|7067.8|7065.8|0
1307052000000|2011-06-02 22:00:00|7105|7098|7105.4|7098.4|7146.5|7144.5|7022|7020|0
1307311200000|2011-06-05 22:00:00|7129.6|7122.6|7038.9|7031.9|7132.1|7125.1|7035.8|7028.8|0
1307397600000|2011-06-06 22:00:00|7037.9|7030.9|7088.1|7081.1|7150.3|7148.3|7037.9|7030.9|0
1307484000000|2011-06-07 22:00:00|7088.6|7081.6|7039.8|7032.8|7090.7|7087.5|6992.3|6990.3|0
1307570400000|2011-06-08 22:00:00|7043.9|7036.9|7179.1|7172.1|7191.3|7189.3|7035.3|7033.3|0
1307656800000|2011-06-09 22:00:00|7178.6|7171.6|7072.7|7065.7|7183.8|7181.5|7044.8|7042.8|0
1307916000000|2011-06-12 22:00:00|7075.9|7068.9|7081.3|7074.3|7123.5|7121.5|7041.5|7039.5|0
1308002400000|2011-06-13 22:00:00|7080.3|7073.3|7211.8|7204.8|7232.8|7230.8|7071.4|7064.4|0
1308088800000|2011-06-14 22:00:00|7212.9|7205.9|7094.7|7087.7|7215.5|7208.5|7071.5|7069.5|0
1308175200000|2011-06-15 22:00:00|7095.7|7088.7|7099.2|7092.2|7118.3|7116.3|7017.3|7015.3|0
1308261600000|2011-06-16 22:00:00|7100.3|7093.3|7159.5|7152.5|7225.5|7223.5|7037.3|7035.3|0
1308520800000|2011-06-19 22:00:00|7155.2|7148.2|7172.5|7165.5|7177.2|7170.2|7060.5|7058.5|0
1308607200000|2011-06-20 22:00:00|7173.6|7166.6|7311.7|7304.7|7313.7|7311|7163.2|7156.2|0
1308693600000|2011-06-21 22:00:00|7305.3|7298.3|7249.3|7242.3|7310.5|7308.5|7247.2|7240.2|0
1308780000000|2011-06-22 22:00:00|7253.6|7246.6|7204.8|7197.8|7259.5|7252.5|7118.3|7116.3|0
1308866400000|2011-06-23 22:00:00|7205.8|7198.8|7117.6|7110.6|7272.8|7270.8|7096.5|7094.5|0
1309125600000|2011-06-26 22:00:00|7122.9|7115.9|7159.4|7152.4|7162.4|7155.4|7077.8|7075.8|0
1309212000000|2011-06-27 22:00:00|7158.3|7151.3|7221.4|7214.4|7224.4|7217.4|7075|7073|0
1309298400000|2011-06-28 22:00:00|7218.3|7211.3|7304.4|7297.4|7321.5|7319.5|7201|7197.3|0
1309384800000|2011-06-29 22:00:00|7305|7298|7392.3|7385.3|7395.4|7390.3|7286.3|7284.3|0
1309471200000|2011-06-30 22:00:00|7392.8|7385.8|7448.3|7441.3|7455|7453|7357.3|7355.3|0
1309730400000|2011-07-03 22:00:00|7446.8|7439.8|7439.3|7432.3|7451.8|7449.8|7413.7|7406.7|0
1309816800000|2011-07-04 22:00:00|7440.3|7433.3|7451|7444|7476.3|7474.3|7423.5|7421.5|0
1309903200000|2011-07-05 22:00:00|7452|7445|7459.9|7452.9|7480.5|7473.5|7397.8|7395.8|0
1309989600000|2011-07-06 22:00:00|7458.8|7451.8|7501.6|7494.6|7516|7514|7442.3|7440.3|0
1310076000000|2011-07-07 22:00:00|7499.5|7492.5|7434.9|7427.9|7524.3|7522.3|7389.3|7387.3|0
1310335200000|2011-07-10 22:00:00|7424.4|7417.4|7207.1|7200.1|7425|7418|7187.8|7185.8|0
1310421600000|2011-07-11 22:00:00|7209.2|7202.2|7151.3|7144.3|7215.9|7208.9|6992.8|6990.8|0
1310508000000|2011-07-12 22:00:00|7150.3|7143.3|7188.9|7181.9|7280.3|7278.3|7140.5|7133.5|0
1310594400000|2011-07-13 22:00:00|7192|7185|7187.6|7180.6|7266.8|7264.8|7156|7154|0
1310680800000|2011-07-14 22:00:00|7188.6|7181.6|7235.8|7228.8|7253.8|7251.8|7139|7137|0
1310940000000|2011-07-17 22:00:00|7233.7|7226.7|7133.1|7126.1|7233.7|7226.7|7089.3|7087.3|0
1311026400000|2011-07-18 22:00:00|7132.1|7125.1|7225.4|7218.4|7236.8|7234.8|7129.5|7122.5|0
1311112800000|2011-07-19 22:00:00|7224.4|7217.4|7208|7201|7262.5|7260.5|7164.8|7162.8|0
1311199200000|2011-07-20 22:00:00|7209|7202|7340.4|7333.4|7343.4|7336.4|7139|7137|0
1311285600000|2011-07-21 22:00:00|7339.4|7332.4|7336.8|7329.8|7355|7353|7266.3|7264.3|0
1311544800000|2011-07-24 22:00:00|7292.6|7285.6|7345.1|7338.1|7368.5|7366.5|7259.3|7253.7|0
1311631200000|2011-07-25 22:00:00|7347.2|7340.2|7330.9|7323.9|7383.3|7381.3|7302|7300|0
1311717600000|2011-07-26 22:00:00|7328.8|7321.8|7196|7189|7345.8|7343.8|7185.2|7178.2|0
1311804000000|2011-07-27 22:00:00|7193.9|7186.9|7128.8|7121.8|7214.1|7207.1|7110|7108|0
1311890400000|2011-07-28 22:00:00|7141.2|7134.2|7155.3|7148.3|7191.3|7189.3|7063.8|7061.8|0
1312149600000|2011-07-31 22:00:00|7211.5|7204.5|6953.6|6946.6|7283.8|7281.8|6844|6842|0
1312236000000|2011-08-01 22:00:00|6952.5|6945.5|6684.6|6677.6|6982.6|6975.6|6675.6|6668.6|0
1312322400000|2011-08-02 22:00:00|6687.6|6680.6|6696|6689|6783.3|6781.3|6539|6537|0
1312408800000|2011-08-03 22:00:00|6699|6692|6271.5|6264.5|6737|6735|6247.3|6245.3|0
1312495200000|2011-08-04 22:00:00|6275.4|6268.4|6336.2|6329.2|6439|6437|6115.3|6113.3|0
1312754400000|2011-08-07 22:00:00|6216|6209|5701.9|5694.9|6272.3|6270.3|5686.1|5679.1|0
1312840800000|2011-08-08 22:00:00|5700.7|5693.7|6057.9|6050.9|6057.9|6050.9|5488.5|5486.5|0
1312927200000|2011-08-09 22:00:00|6054.4|6047.4|5640.8|5633.8|6110|6108|5537|5535|0
1313013600000|2011-08-10 22:00:00|5632.9|5625.9|5863.4|5856.4|5946.5|5944.5|5488|5486|0
1313100000000|2011-08-11 22:00:00|5866.8|5859.8|6012.1|6005.1|6063.3|6061.3|5676|5674|0
1313359200000|2011-08-14 22:00:00|6013.1|6006.1|6060.6|6053.6|6107|6106|6007.3|6005.3|0
1313445600000|2011-08-15 22:00:00|6058.3|6051.3|5957.3|5950.3|6060.7|6053.7|5848.8|5847.8|0
1313532000000|2011-08-16 22:00:00|5956.2|5949.2|5894.1|5887.1|6018.8|6017.8|5871.3|5870.3|0
1313618400000|2011-08-17 22:00:00|5897.4|5890.4|5613.9|5606.9|5904.7|5897.7|5530.8|5529.8|0
1313704800000|2011-08-18 22:00:00|5608.3|5601.3|5430.8|5423.8|5618.7|5611.7|5343.3|5342.3|0
1313964000000|2011-08-21 22:00:00|5424.2|5417.2|5450.4|5443.4|5592|5591|5380.4|5373.4|0
1314050400000|2011-08-22 22:00:00|5449.3|5442.3|5633|5626|5638.1|5635.3|5434.2|5427.2|0
1314136800000|2011-08-23 22:00:00|5632|5625|5703.2|5696.2|5744.8|5743.8|5514|5513|0
1314223200000|2011-08-24 22:00:00|5704.3|5697.3|5523.6|5516.6|5777|5776|5419.3|5418.3|0
1314309600000|2011-08-25 22:00:00|5522.5|5515.5|5572.9|5565.9|5590|5589|5404.5|5403.5|0
1314568800000|2011-08-28 22:00:00|5575.1|5568.1|5711.7|5704.7|5717|5715.3|5560.7|5553.7|0
1314655200000|2011-08-29 22:00:00|5710.7|5703.7|5633.7|5626.7|5729.5|5728.5|5571.3|5570.3|0
1314741600000|2011-08-30 22:00:00|5636.8|5629.8|5769.4|5762.4|5870.8|5869.8|5628.9|5621.9|0
1314828000000|2011-08-31 22:00:00|5770.5|5763.5|5653.1|5646.1|5795|5794|5636.8|5631.5|0
1314914400000|2011-09-01 22:00:00|5650.9|5643.9|5503.8|5496.8|5660.9|5653.9|5493.5|5492.5|0
1315173600000|2011-09-04 22:00:00|5496.8|5489.8|5240.8|5233.8|5500.6|5493.6|5206.5|5204.5|0
1315260000000|2011-09-05 22:00:00|5230.5|5223.5|5279.9|5272.9|5333.5|5332.5|5151.3|5150.3|0
1315346400000|2011-09-06 22:00:00|5277.9|5270.9|5459.3|5452.3|5468.4|5461.4|5273.3|5266.3|0
1315432800000|2011-09-07 22:00:00|5458.3|5451.3|5356.8|5349.8|5473.2|5472.2|5308|5307|0
1315519200000|2011-09-08 22:00:00|5355.8|5348.8|5178.9|5171.9|5402.5|5401.5|5142.3|5140.3|0
1315778400000|2011-09-11 22:00:00|5125.8|5118.8|5172.8|5165.8|5184.9|5177.9|4965|4964|0
1315864800000|2011-09-12 22:00:00|5174.8|5167.8|5197.7|5190.7|5223.8|5222.8|4966|4965|0
1315951200000|2011-09-13 22:00:00|5196.7|5189.7|5410.4|5403.4|5450.5|5448.5|5072.8|5070.8|0
1316037600000|2011-09-14 22:00:00|5411.5|5404.5|5589.1|5582.1|5597.1|5590.1|5374.3|5373.3|0
1316124000000|2011-09-15 22:00:00|5586|5579|5619.7|5612.7|5665.8|5664.8|5522.3|5521.3|0
1316383200000|2011-09-18 22:00:00|5618.6|5611.6|5454.5|5447.5|5618.6|5611.6|5360.8|5359.8|0
1316469600000|2011-09-19 22:00:00|5453.4|5446.4|5520.9|5513.9|5579.5|5578.5|5361.8|5359.8|0
1316556000000|2011-09-20 22:00:00|5519.8|5512.8|5337.3|5330.3|5578.5|5576.5|5327.4|5320.4|0
1316642400000|2011-09-21 22:00:00|5332.1|5325.1|5197.5|5190.5|5345|5338|5108.3|5106.3|0
1316728800000|2011-09-22 22:00:00|5198.6|5191.6|5220.1|5213.1|5238.4|5231.4|4972.3|4971.3|0
1316988000000|2011-09-25 22:00:00|5183.7|5176.7|5428.2|5421.2|5428.4|5421.4|5078.8|5076.8|0
1317074400000|2011-09-26 22:00:00|5426.1|5419.1|5594.3|5587.3|5673.8|5671.8|5413.1|5406.1|0
1317160800000|2011-09-27 22:00:00|5595.3|5588.3|5510.2|5503.2|5703|5702|5490.5|5487.8|0
1317247200000|2011-09-28 22:00:00|5508|5501|5665.4|5658.4|5707|5706|5486.9|5479.9|0
1317333600000|2011-09-29 22:00:00|5664.3|5657.3|5426.8|5419.8|5670.4|5663.4|5420|5413|0
1317592800000|2011-10-02 22:00:00|5430.1|5423.1|5248.2|5241.2|5440.5|5439.5|5238|5231|0
1317679200000|2011-10-03 22:00:00|5253.7|5246.7|5322|5315|5341.8|5334.8|5125|5124|0
1317765600000|2011-10-04 22:00:00|5318.8|5311.8|5496|5489|5517|5515|5265.3|5264.3|0
1317852000000|2011-10-05 22:00:00|5494.9|5487.9|5681.3|5674.3|5687.9|5680.9|5463.3|5462.3|0
1317938400000|2011-10-06 22:00:00|5680.2|5673.2|5664.6|5657.6|5751.5|5750.5|5607|5606|0
1318197600000|2011-10-09 22:00:00|5673.4|5666.4|5873.4|5866.4|5892.9|5885.9|5653.5|5652.5|0
1318284000000|2011-10-10 22:00:00|5872.3|5865.3|5845|5838|5886.3|5885.3|5773.4|5772.4|0
1318370400000|2011-10-11 22:00:00|5843.9|5836.9|5982.9|5975.9|6030.8|6028.8|5800.3|5799.3|0
1318456800000|2011-10-12 22:00:00|5981.7|5974.7|5956.3|5949.3|6038.3|6037.3|5877.8|5876.8|0
1318543200000|2011-10-13 22:00:00|5955.2|5948.2|5991.7|5984.7|6039|6038|5887|5886|0
1318802400000|2011-10-16 22:00:00|5986.2|5979.2|5780.9|5773.9|6082.3|6081.3|5767.9|5760.9|0
1318888800000|2011-10-17 22:00:00|5783.1|5776.1|5959.3|5952.3|5989.8|5987.8|5747.5|5746.5|0
1318975200000|2011-10-18 22:00:00|5960.4|5953.4|5859|5852|5979|5978|5836.5|5834.5|0
1319061600000|2011-10-19 22:00:00|5860.1|5853.1|5779.7|5772.7|5916.3|5915.3|5746.5|5744.5|0
1319148000000|2011-10-20 22:00:00|5780.8|5773.8|5994.1|5987.1|5995.7|5988.7|5767.8|5766.8|0
1319407200000|2011-10-23 22:00:00|5991.8|5984.8|6054.9|6047.9|6067.3|6066.3|5936.5|5935.5|0
1319493600000|2011-10-24 22:00:00|6056|6049|6012.2|6005.2|6160|6159|5963|5962|0
1319580000000|2011-10-25 22:00:00|6011.1|6004.1|6094.9|6087.9|6146|6145|5950.5|5949.5|0
1319666400000|2011-10-26 22:00:00|6089.4|6082.4|6430.2|6423.2|6434.3|6432.3|6069.2|6062.2|0
1319752800000|2011-10-27 22:00:00|6428|6421|6364.5|6357.5|6434.4|6431|6305.5|6304.5|0
1319925600000|2011-10-29 22:00:00|6353.4|6346.4|6332.8|6325.8|6357.3|6350.3|6332.8|6325.8|0
1320015600000|2011-10-30 23:00:00|6333.9|6326.9|6097.4|6090.4|6340.1|6333.1|6091.3|6085.1|0
1320102000000|2011-10-31 23:00:00|6098.5|6091.5|5857.4|5850.4|6122.3|6115.3|5760|5759|0
1320188400000|2011-11-01 23:00:00|5856.9|5849.9|5932.5|5925.5|5991.5|5990.5|5809.5|5808.5|0
1320274800000|2011-11-02 23:00:00|5932|5925|6161.1|6154.1|6194.3|6193.3|5788.3|5786.3|0
1320361200000|2011-11-03 23:00:00|6162.2|6155.2|6000.8|5993.8|6188|6186|5926.8|5925.8|0
1320620400000|2011-11-06 23:00:00|6015.6|6008.6|6019.5|6012.5|6040.4|6033.4|5832.3|5831.3|0
1320706800000|2011-11-07 23:00:00|6016.3|6009.3|6071|6064|6088.8|6087.5|5932.8|5931.8|0
1320793200000|2011-11-08 23:00:00|6069.9|6062.9|5740.7|5733.7|6092.8|6090.8|5730.5|5728.2|0
1320879600000|2011-11-09 23:00:00|5739.6|5732.6|5893.2|5886.2|5935.5|5934.5|5664|5662|0
1320966000000|2011-11-10 23:00:00|5890|5883|6059.3|6052.3|6067|6066|5853.3|5852.3|0
1321225200000|2011-11-13 23:00:00|6071.2|6064.2|5953.8|5946.8|6131.8|6129.8|5921.5|5919.5|0
1321311600000|2011-11-14 23:00:00|5952.7|5945.7|5948.5|5941.5|6014|6013|5814.5|5813.5|0
1321398000000|2011-11-15 23:00:00|5950.7|5943.7|5811.8|5804.8|6030.3|6029.3|5804.5|5797.5|0
1321484400000|2011-11-16 23:00:00|5812.9|5805.9|5790.2|5783.2|5923.5|5922.5|5758|5756|0
1321570800000|2011-11-17 23:00:00|5788.1|5781.1|5795.6|5788.6|5900.5|5899.5|5755.5|5753.5|0
1321830000000|2011-11-20 23:00:00|5771.9|5764.9|5621.1|5614.1|5780.8|5778.8|5592.5|5591.5|0
1321916400000|2011-11-21 23:00:00|5626.5|5619.5|5543.2|5536.2|5682.8|5681.8|5530.3|5523.3|0
1322002800000|2011-11-22 23:00:00|5545.3|5538.3|5458|5451|5589.3|5588.3|5444.8|5437.8|0
1322089200000|2011-11-23 23:00:00|5459.1|5452.1|5442.8|5435.8|5564.3|5563.3|5399|5398|0
1322175600000|2011-11-24 23:00:00|5445.9|5438.9|5464.8|5457.8|5529.8|5528.8|5364.5|5363.5|0
1322434800000|2011-11-27 23:00:00|5469.8|5462.8|5747.2|5740.2|5755.5|5754.5|5469.8|5462.8|0
1322521200000|2011-11-28 23:00:00|5744|5737|5775.5|5768.5|5827|5826|5690.8|5689.8|0
1322607600000|2011-11-29 23:00:00|5778.7|5771.7|6127.3|6120.3|6132.3|6131.3|5703.5|5701.5|0
1322694000000|2011-11-30 23:00:00|6125.1|6118.1|6050.7|6043.7|6162.3|6155.3|6017|6016|0
1322780400000|2011-12-01 23:00:00|6049.6|6042.6|6044.5|6037.5|6172.3|6171.3|6042.3|6035.3|0
1323039600000|2011-12-04 23:00:00|6064.2|6057.2|6087.8|6080.8|6170.8|6169.8|6052.8|6050.8|0
1323126000000|2011-12-05 23:00:00|6084.5|6077.5|6054.2|6047.2|6096|6095|6006.3|6004.8|0
1323212400000|2011-12-06 23:00:00|6055.3|6048.3|6080.6|6073.6|6137.3|6136.3|5918.5|5917.5|0
1323298800000|2011-12-07 23:00:00|6079.6|6072.6|5818.9|5811.9|6081.2|6077.3|5814.3|5811.9|0
1323385200000|2011-12-08 23:00:00|5826.3|5819.3|6037.1|6030.1|6038.7|6031.7|5769.5|5767.5|0
1323644400000|2011-12-11 23:00:00|6012.3|6005.3|5794.1|5787.1|6035.4|6028.4|5759.8|5757.8|0
1323730800000|2011-12-12 23:00:00|5795.2|5788.2|5733.7|5726.7|5853.8|5852.8|5700.3|5698.3|0
1323817200000|2011-12-13 23:00:00|5734.7|5727.7|5692.6|5685.6|5771.3|5770.3|5669.8|5667.8|0
1323903600000|2011-12-14 23:00:00|5691.5|5684.5|5737.4|5730.4|5797|5796|5657.5|5655.5|0
1323990000000|2011-12-15 23:00:00|5738.5|5731.5|5670.7|5663.7|5789.3|5787.3|5651.8|5649.8|0
1324249200000|2011-12-18 23:00:00|5678.1|5671.1|5630.8|5623.8|5777|5776|5596.5|5589.5|0
1324335600000|2011-12-19 23:00:00|5631.8|5624.8|5890.4|5883.4|5898.9|5891.9|5631.3|5624.3|0
1324422000000|2011-12-20 23:00:00|5888.2|5881.2|5821.7|5814.7|5968|5967|5766.3|5764.3|0
1324508400000|2011-12-21 23:00:00|5822.8|5815.8|5889.4|5882.4|5890.6|5886.5|5799.5|5794.7|0
1324594800000|2011-12-22 23:00:00|5888.4|5881.4|5896.9|5889.9|5929.8|5927.8|5844.3|5843.3|0
1324940400000|2011-12-26 23:00:00|5904|5902|5895.6|5888.6|5924.3|5923.3|5877|5876|0
1325026800000|2011-12-27 23:00:00|5894.6|5887.6|5776.7|5769.7|5903.3|5902.3|5768.5|5763.4|0
1325026800000|2011-12-27 23:00:00|5894.6|5887.6|5776.7|5769.7|5903.3|5902.3|5768.5|5763.4|0
1325113200000|2011-12-28 23:00:00|5778.8|5771.8|5873|5866|5882.2|5879.8|5775.8|5769.2|0
1325199600000|2011-12-29 23:00:00|5874|5867|5875.1|5868.1|5895.1|5891.5|5816.8|5815.8|0
1325458800000|2012-01-01 23:00:00|5886.3|5884.3|6060|6053|6076.8|6074.8|5877.3|5875.3|0
1325545200000|2012-01-02 23:00:00|6092.3|6090.3|6155.4|6148.4|6181.8|6180.8|6079.3|6077.3|0
1325631600000|2012-01-03 23:00:00|6153.2|6146.2|6132.2|6125.2|6165.8|6164.8|6089|6088|0
1325718000000|2012-01-04 23:00:00|6131.1|6124.1|6112.4|6105.4|6143.8|6141.8|6041.5|6040.5|0
1325804400000|2012-01-05 23:00:00|6114.6|6107.6|6052.3|6045.3|6155|6154|6013.5|6012.5|0
1326063600000|2012-01-08 23:00:00|6054.4|6047.4|6041.2|6034.2|6078.3|6077.3|5988.3|5987.3|0
1326150000000|2012-01-09 23:00:00|6042.2|6035.2|6146.2|6139.2|6193.3|6192.3|6039.6|6032.6|0
1326236400000|2012-01-10 23:00:00|6144|6137|6179.9|6172.9|6184.6|6180.8|6106.3|6105.3|0
1326322800000|2012-01-11 23:00:00|6178.8|6171.8|6225.1|6218.1|6258.5|6257.5|6147.8|6146.8|0
1326409200000|2012-01-12 23:00:00|6224|6217|6159.2|6152.2|6258.3|6256.3|6063|6062|0
1326668400000|2012-01-15 23:00:00|6141|6134|6209|6202|6233.3|6232.3|6094.5|6092.5|0
1326754800000|2012-01-16 23:00:00|6203.6|6196.6|6310.7|6303.7|6344.5|6343.5|6199.5|6192.5|0
1326841200000|2012-01-17 23:00:00|6309.6|6302.6|6390.8|6383.8|6399.8|6398.8|6281.8|6280.8|0
1326927600000|2012-01-18 23:00:00|6389.7|6382.7|6419.5|6412.5|6430.5|6423.5|6333|6332|0
1327014000000|2012-01-19 23:00:00|6420.6|6413.6|6439.5|6432.5|6441.2|6434.2|6371.8|6370.8|0
1327273200000|2012-01-22 23:00:00|6422|6415|6424.9|6417.9|6469.6|6468.6|6351.8|6350.8|0
1327359600000|2012-01-23 23:00:00|6427.1|6420.1|6447.3|6440.3|6456.8|6449.8|6337|6336|0
1327446000000|2012-01-24 23:00:00|6446.2|6439.2|6462.1|6455.1|6477|6475|6365.5|6364.5|0
1327532400000|2012-01-25 23:00:00|6463.2|6456.2|6529|6522|6560.8|6559.8|6430|6429|0
1327618800000|2012-01-26 23:00:00|6527.9|6520.9|6524.8|6517.8|6575.5|6574.5|6482.8|6481.8|0
1327878000000|2012-01-29 23:00:00|6525.9|6518.9|6467.3|6460.3|6533.2|6526.2|6413|6412|0
1327964400000|2012-01-30 23:00:00|6468.4|6461.4|6489.9|6482.9|6534.3|6533.3|6450.3|6449.3|0
1328050800000|2012-01-31 23:00:00|6491.1|6484.1|6622.7|6615.7|6632.5|6631.5|6462.8|6460.8|0
1328137200000|2012-02-01 23:00:00|6621.6|6614.6|6664.7|6657.7|6672.9|6669|6607|6606|0
1328223600000|2012-02-02 23:00:00|6667|6660|6781.6|6774.6|6794.4|6790.8|6636.8|6635.8|0
1328482800000|2012-02-05 23:00:00|6766.8|6759.8|6769.7|6762.7|6783.3|6782.3|6716|6715|0
1328569200000|2012-02-06 23:00:00|6770.8|6763.8|6767.7|6760.7|6789|6788|6682.3|6681.3|0
1328655600000|2012-02-07 23:00:00|6766.6|6759.6|6778.5|6771.5|6830.8|6829.8|6733.8|6732.8|0
1328742000000|2012-02-08 23:00:00|6777.3|6770.3|6801|6794|6840.8|6839.8|6745.3|6744.3|0
1328828400000|2012-02-09 23:00:00|6799.9|6792.9|6694.8|6687.8|6801|6794|6648.8|6647.8|0
1329087600000|2012-02-12 23:00:00|6693.6|6686.6|6757.6|6750.6|6774.3|6773.3|6693.6|6686.6|0
1329174000000|2012-02-13 23:00:00|6751.4|6744.4|6728.3|6721.3|6791|6790|6692.3|6690.3|0
1329260400000|2012-02-14 23:00:00|6729.4|6722.4|6713.3|6706.3|6831|6830|6710.8|6703.8|0
1329346800000|2012-02-15 23:00:00|6709.9|6702.9|6797.1|6790.1|6805|6803|6651|6650|0
1329433200000|2012-02-16 23:00:00|6795.9|6788.9|6881.1|6874.1|6882.2|6875.8|6787.9|6780.9|0
1329692400000|2012-02-19 23:00:00|6913.9|6906.9|6954.8|6947.8|6957.8|6956.8|6878.3|6877.3|0
1329778800000|2012-02-20 23:00:00|6952.5|6945.5|6886.1|6879.1|6973.3|6972.3|6870.5|6868.5|0
1329865200000|2012-02-21 23:00:00|6885|6878|6841|6834|6919.8|6917.8|6819.3|6818.3|0
1329951600000|2012-02-22 23:00:00|6841.5|6834.5|6837.6|6830.6|6904.5|6903.5|6732|6731|0
1330038000000|2012-02-23 23:00:00|6838.7|6831.7|6851.7|6844.7|6891|6890|6825.8|6824.8|0
1330297200000|2012-02-26 23:00:00|6852.8|6845.8|6838.3|6831.3|6870.3|6869.3|6742.5|6741.5|0
1330383600000|2012-02-27 23:00:00|6839.4|6832.4|6888|6881|6901.8|6900.8|6809.3|6808.3|0
1330470000000|2012-02-28 23:00:00|6886.9|6879.9|6838|6831|6967.8|6966.8|6828.1|6821.1|0
1330556400000|2012-02-29 23:00:00|6840.3|6833.3|6974.9|6967.9|6976.7|6969.7|6815.8|6814.8|0
1330642800000|2012-03-01 23:00:00|6975.5|6968.5|6922.8|6920.8|6979.5|6972.5|6898|6896|0
1330902000000|2012-03-04 23:00:00|6922.7|6915.7|6879.5|6872.5|6933|6926|6813.8|6812.8|0
1330988400000|2012-03-05 23:00:00|6882.5|6875.5|6618|6611|6896.9|6889.9|6601.8|6599.8|0
1331074800000|2012-03-06 23:00:00|6619.5|6612.5|6688.5|6681.5|6692.9|6685.9|6612.8|6611.7|0
1331161200000|2012-03-07 23:00:00|6690|6683|6869.5|6862.5|6873.8|6871.8|6681.8|6674.8|0
1331247600000|2012-03-08 23:00:00|6866.5|6859.5|6899.7|6892.7|6913.7|6912.7|6830.8|6829.8|0
1331420400000|2012-03-10 23:00:00|6898.2|6891.2|6896.5|6889.5|6904.3|6897.3|6894.5|6887.5|0
1331506800000|2012-03-11 23:00:00|6898|6891|6930.4|6923.4|6936.6|6929.6|6847.5|6846.5|0
1331593200000|2012-03-12 23:00:00|6929.6|6922.6|7041.2|7034.2|7048.1|7046|6928.8|6921.8|0
1331679600000|2012-03-13 23:00:00|7039.7|7032.7|7081.5|7074.5|7099.8|7098.8|7014.4|7007.4|0
1331766000000|2012-03-14 23:00:00|7083|7076|7156.2|7149.2|7164.3|7162.3|7073|7072|0
1331852400000|2012-03-15 23:00:00|7155.4|7148.4|7159|7157|7196.5|7195.5|7143.3|7142.3|0
1332025200000|2012-03-17 23:00:00|7152.3|7145.3|7159.1|7152.1|7163.7|7156.7|7150.7|7143.7|0
1332111600000|2012-03-18 23:00:00|7157.6|7150.6|7152.2|7145.2|7210.3|7203.3|7094|7093|0
1332198000000|2012-03-19 23:00:00|7153|7146|7068.7|7061.7|7158.8|7151.8|7031.5|7030.5|0
1332284400000|2012-03-20 23:00:00|7070.2|7063.2|7070.8|7063.8|7114.8|7113.8|7012|7011|0
1332370800000|2012-03-21 23:00:00|7072.3|7065.3|6984.5|6977.5|7087.5|7080.5|6937.8|6936.8|0
1332457200000|2012-03-22 23:00:00|6985.2|6978.2|7016.8|7014.8|7028.5|7027.5|6908.3|6907.3|0
1332712800000|2012-03-25 22:00:00|7016.2|7009.2|7134|7127|7137.5|7130.5|6969|6968|0
1332799200000|2012-03-26 22:00:00|7131|7124|7048.2|7041.2|7155.8|7153.3|7048.2|7041.2|0
1332885600000|2012-03-27 22:00:00|7049.7|7042.7|6989.2|6982.2|7111.5|7110.5|6951|6949|0
1332972000000|2012-03-28 22:00:00|6990.7|6983.7|6910|6903|6996|6993.5|6841.8|6840.8|0
1333058400000|2012-03-29 22:00:00|6911.5|6904.5|6961.5|6954.5|6966.7|6962.3|6899|6897.8|0
1333317600000|2012-04-01 22:00:00|6979.3|6972.3|7060.5|7053.5|7091.3|7089.3|6911.5|6910.5|0
1333404000000|2012-04-02 22:00:00|7062|7055|6954.6|6947.6|7082|7081|6926.3|6924.3|0
1333490400000|2012-04-03 22:00:00|6955.3|6948.3|6776.3|6769.3|6955.3|6948.3|6771.4|6764.4|0
1333576800000|2012-04-04 22:00:00|6777.8|6770.8|6744.4|6737.4|6831.8|6830.8|6685|6684|0
1333663200000|2012-04-05 22:00:00|6742.9|6735.9|6645.5|6638.5|6762.1|6755.1|6619.3|6612.3|0
1333922400000|2012-04-08 22:00:00|6644.1|6637.1|6652.9|6645.9|6695.8|6688.8|6628.8|6621.8|0
1334008800000|2012-04-09 22:00:00|6655.8|6648.8|6589.8|6582.8|6738.8|6737.8|6559.3|6554.5|0
1334095200000|2012-04-10 22:00:00|6588.3|6581.3|6674.2|6667.2|6722.8|6721.8|6583.8|6576.8|0
1334181600000|2012-04-11 22:00:00|6672.7|6665.7|6761.2|6754.2|6775.4|6768.4|6649.8|6648.8|0
1334268000000|2012-04-12 22:00:00|6762.7|6755.7|6562.4|6555.4|6788.9|6781.9|6552.3|6551.3|0
1334527200000|2012-04-15 22:00:00|6560.4|6553.4|6642.6|6635.6|6676.8|6675.8|6531|6527.2|0
1334613600000|2012-04-16 22:00:00|6641.1|6634.1|6793.3|6786.3|6810.5|6808.5|6617.5|6616.5|0
1334700000000|2012-04-17 22:00:00|6794.7|6787.7|6728.5|6721.5|6820.6|6813.6|6718|6711.2|0
1334786400000|2012-04-18 22:00:00|6729.9|6722.9|6661.1|6654.1|6808.5|6807.5|6632.3|6630.3|0
1334872800000|2012-04-19 22:00:00|6662.6|6655.6|6734.6|6727.6|6762.5|6761.5|6651|6644.6|0
1335132000000|2012-04-22 22:00:00|6718.4|6711.4|6566.6|6559.6|6733.4|6726.4|6499.3|6498.3|0
1335218400000|2012-04-23 22:00:00|6565.1|6558.1|6603.9|6596.9|6625.7|6618.7|6508|6507|0
1335304800000|2012-04-24 22:00:00|6606.8|6599.8|6707.7|6700.7|6735|6734|6592.8|6585.8|0
1335391200000|2012-04-25 22:00:00|6706.3|6699.3|6746.1|6739.1|6792.2|6785.2|6642|6641|0
1335477600000|2012-04-26 22:00:00|6747.5|6740.5|6805.1|6798.1|6829|6828|6654|6653|0
1335736800000|2012-04-29 22:00:00|6815.4|6808.4|6792.3|6785.3|6850.8|6848.8|6750.5|6748.5|0
1335823200000|2012-04-30 22:00:00|6789.3|6782.3|6802.9|6795.9|6839.8|6832.8|6768.7|6761.7|0
1335909600000|2012-05-01 22:00:00|6804.1|6797.1|6751.9|6744.9|6876.3|6875.3|6664|6663|0
1335996000000|2012-05-02 22:00:00|6750.7|6743.7|6670.7|6663.7|6793|6792|6647.8|6646.8|0
1336082400000|2012-05-03 22:00:00|6674.3|6667.3|6534.6|6527.6|6686|6685|6529.6|6522.6|0
1336341600000|2012-05-06 22:00:00|6523.8|6516.8|6600.3|6593.3|6606.1|6599.1|6370.8|6368.8|0
1336428000000|2012-05-07 22:00:00|6601.5|6594.5|6507.5|6500.5|6612.3|6605.3|6414.8|6413.8|0
1336514400000|2012-05-08 22:00:00|6505.1|6498.1|6454.2|6447.2|6508.8|6506.8|6375.5|6374.5|0
1336600800000|2012-05-09 22:00:00|6453|6446|6473|6466|6551.5|6550.5|6439.5|6438.5|0
1336687200000|2012-05-10 22:00:00|6475.4|6468.4|6535.1|6528.1|6590.3|6589|6446|6444|0
1336946400000|2012-05-13 22:00:00|6528.1|6521.1|6423.5|6416.5|6539|6532|6403.8|6402.8|0
1337032800000|2012-05-14 22:00:00|6424.7|6417.7|6385.5|6378.5|6510.3|6509.3|6353.5|6352.5|0
1337119200000|2012-05-15 22:00:00|6386.7|6379.7|6356.8|6349.8|6443.8|6442.8|6297.3|6296.3|0
1337205600000|2012-05-16 22:00:00|6353.2|6346.2|6271.7|6264.7|6422.3|6420.3|6254.1|6247.1|0
1337292000000|2012-05-17 22:00:00|6270.5|6263.5|6214.9|6207.9|6336.3|6335.3|6197.6|6190.6|0
1337551200000|2012-05-20 22:00:00|6223.4|6216.4|6374.2|6367.2|6379.8|6372.8|6217.3|6210.3|0
1337637600000|2012-05-21 22:00:00|6373|6366|6373.3|6366.3|6446.8|6445.8|6350.3|6349.3|0
1337724000000|2012-05-22 22:00:00|6372.1|6365.1|6366|6359|6376.2|6373.8|6258.5|6257.5|0
1337810400000|2012-05-23 22:00:00|6367.2|6360.2|6317.1|6310.1|6367.8|6360.8|6243.5|6242.5|0
1337896800000|2012-05-24 22:00:00|6318.2|6311.2|6318.9|6311.9|6408.3|6407.3|6279.5|6274.8|0
1338156000000|2012-05-27 22:00:00|6322.5|6315.5|6342.9|6335.9|6427.8|6426.8|6311.5|6310.5|0
1338242400000|2012-05-28 22:00:00|6340.5|6333.5|6413.8|6406.8|6443|6442|6324.3|6317.3|0
1338328800000|2012-05-29 22:00:00|6412.6|6405.6|6263.5|6256.5|6416.4|6409.4|6259|6254.1|0
1338415200000|2012-05-30 22:00:00|6262.3|6255.3|6265.7|6258.7|6322.5|6321.5|6208.3|6207.3|0
1338501600000|2012-05-31 22:00:00|6264.5|6257.5|6022.2|6015.2|6272.1|6265.1|6008.5|6007.5|0
1338760800000|2012-06-03 22:00:00|6028.1|6021.1|5985.1|5978.1|6044|6037|5940.6|5933.6|0
1338847200000|2012-06-04 22:00:00|5986.3|5979.3|6005.1|5998.1|6027.3|6025.3|5913.6|5912.6|0
1338933600000|2012-06-05 22:00:00|6004|5997|6139.6|6132.6|6141.3|6134.7|5995.2|5989.4|0
1339020000000|2012-06-06 22:00:00|6138.4|6131.4|6139.8|6132.8|6232.8|6231.8|6099.7|6098.7|0
1339106400000|2012-06-07 22:00:00|6141|6134|6187.5|6180.5|6189.8|6182.8|6053.3|6052.3|0
1339365600000|2012-06-10 22:00:00|6201.5|6194.5|6092.5|6085.5|6322.6|6316|6082|6075|0
1339452000000|2012-06-11 22:00:00|6093.7|6086.7|6209|6202|6213.7|6212.3|6076.2|6069.2|0
1339538400000|2012-06-12 22:00:00|6207.8|6200.8|6124.2|6117.2|6222.6|6221.6|6093|6092|0
1339624800000|2012-06-13 22:00:00|6123|6116|6164.9|6157.9|6172.9|6168.3|6077.8|6076.8|0
1339711200000|2012-06-14 22:00:00|6163.8|6156.8|6297.9|6290.9|6297.9|6290.9|6154.3|6150.4|0
1339970400000|2012-06-17 22:00:00|6335.9|6328.9|6258.3|6251.3|6399.6|6392.6|6222|6221|0
1340056800000|2012-06-18 22:00:00|6259.4|6252.4|6350.2|6343.2|6381.3|6379.3|6233|6228.3|0
1340143200000|2012-06-19 22:00:00|6349|6342|6395.7|6388.7|6420.9|6418.9|6320|6318|0
1340229600000|2012-06-20 22:00:00|6394.6|6387.6|6287.6|6280.6|6428.2|6427.2|6265.4|6262.2|0
1340316000000|2012-06-21 22:00:00|6288.8|6281.8|6275.4|6268.4|6319.2|6318.2|6255.7|6254.7|0
1340575200000|2012-06-24 22:00:00|6276.8|6269.8|6137.2|6130.2|6280.2|6273.2|6118.3|6117.3|0
1340661600000|2012-06-25 22:00:00|6136.1|6129.1|6172.7|6165.7|6181.3|6179.3|6110.3|6109.3|0
1340748000000|2012-06-26 22:00:00|6171.5|6164.5|6225.9|6218.9|6244.5|6242.5|6131.5|6130.5|0
1340834400000|2012-06-27 22:00:00|6227.1|6220.1|6180.7|6173.7|6247.9|6245.3|6096.5|6095.5|0
1340920800000|2012-06-28 22:00:00|6179.5|6172.5|6451.9|6444.9|6457.2|6450.2|6156.8|6149.8|0
1341180000000|2012-07-01 22:00:00|6453.4|6446.4|6516|6509|6527.6|6522.8|6392.8|6391.8|0
1341266400000|2012-07-02 22:00:00|6514.8|6507.8|6591.7|6584.7|6594.3|6592.3|6505.3|6499.8|0
1341352800000|2012-07-03 22:00:00|6592.9|6585.9|6569|6562|6596.3|6589.3|6525|6524|0
1341439200000|2012-07-04 22:00:00|6559.4|6552.4|6524.5|6517.5|6643.5|6642.5|6474.8|6473.8|0
1341525600000|2012-07-05 22:00:00|6523.3|6516.3|6447.6|6440.6|6533.3|6532.3|6404.4|6402.4|0
1341784800000|2012-07-08 22:00:00|6429.2|6422.2|6405.5|6398.5|6437.4|6430.4|6375.9|6374.9|0
1341871200000|2012-07-09 22:00:00|6406.6|6399.6|6409.6|6402.6|6492.4|6491.4|6348.2|6347.2|0
1341957600000|2012-07-10 22:00:00|6410.8|6403.8|6476.4|6469.4|6498.9|6497.9|6400.2|6393.5|0
1342044000000|2012-07-11 22:00:00|6475.2|6468.2|6451.6|6444.6|6476.4|6469.4|6365.9|6364.9|0
1342130400000|2012-07-12 22:00:00|6452.8|6445.8|6580|6573|6581.2|6575.1|6436.2|6435.2|0
1342389600000|2012-07-15 22:00:00|6572.1|6565.1|6556.2|6549.2|6578.8|6577.8|6511.3|6510.3|0
1342476000000|2012-07-16 22:00:00|6555.6|6548.6|6617.5|6610.5|6629.8|6627.8|6542.5|6541.5|0
1342562400000|2012-07-17 22:00:00|6616.3|6609.3|6726.1|6719.1|6728.3|6721.3|6579.5|6578.5|0
1342648800000|2012-07-18 22:00:00|6727.3|6720.3|6770.7|6763.7|6774.5|6773.5|6699.3|6697.8|0
1342735200000|2012-07-19 22:00:00|6769.4|6762.4|6635.3|6628.3|6778.5|6777.5|6620.5|6619.5|0
1342994400000|2012-07-22 22:00:00|6625.3|6618.3|6369.6|6362.6|6625.3|6618.3|6369.6|6362.6|0
1343080800000|2012-07-23 22:00:00|6363.6|6356.6|6332|6325|6457|6456|6317.8|6315.8|0
1343167200000|2012-07-24 22:00:00|6330.8|6323.8|6421.4|6414.4|6476.5|6475.5|6317.2|6310.2|0
1343253600000|2012-07-25 22:00:00|6420.2|6413.2|6583.7|6576.7|6597|6596|6322.8|6321.8|0
1343340000000|2012-07-26 22:00:00|6582.5|6575.5|6796.7|6789.7|6817.9|6815.9|6513.8|6512.8|0
1343599200000|2012-07-29 22:00:00|6776|6769|6765|6758|6797.5|6796.5|6702.9|6701.9|0
1343685600000|2012-07-30 22:00:00|6766.3|6759.3|6756|6749|6837.5|6836.5|6748.4|6741.4|0
1343772000000|2012-07-31 22:00:00|6757.3|6750.3|6755.4|6748.4|6803.2|6802.2|6726.5|6724.5|0
1343858400000|2012-08-01 22:00:00|6754.2|6747.2|6599.8|6592.8|6855.3|6854.3|6552.5|6550.5|0
1343944800000|2012-08-02 22:00:00|6597.3|6590.3|6883.4|6876.4|6888.3|6886.3|6589.9|6582.9|0
1344204000000|2012-08-05 22:00:00|6893|6886|6908.1|6901.1|6944.8|6943.8|6847.8|6846.8|0
1344290400000|2012-08-06 22:00:00|6910.5|6903.5|6958.3|6951.3|6991.1|6989.1|6899.5|6897.5|0
1344376800000|2012-08-07 22:00:00|6959.6|6952.6|6949.8|6942.8|6972.8|6970.8|6908|6907|0
1344463200000|2012-08-08 22:00:00|6951|6944|6954|6947|7004.3|7002.3|6891.3|6890.3|0
1344549600000|2012-08-09 22:00:00|6955.2|6948.2|6973.8|6966.8|6977.5|6970.5|6891.5|6890.5|0
1344808800000|2012-08-12 22:00:00|6963.8|6956.8|6942.1|6935.1|6978.3|6977.3|6882|6881|0
1344895200000|2012-08-13 22:00:00|6940.9|6933.9|6959.3|6952.3|6996.3|6995.3|6934.3|6927.3|0
1344981600000|2012-08-14 22:00:00|6958|6951|6955.9|6948.9|6974.3|6973.3|6909.5|6908.5|0
1345068000000|2012-08-15 22:00:00|6954.7|6947.7|7004.5|6997.5|7018|7016|6928.3|6927.3|0
1345154400000|2012-08-16 22:00:00|7002|6995|7061.8|7054.8|7064|7057|6995.2|6988.2|0
1345413600000|2012-08-19 22:00:00|7061.7|7054.7|7041.5|7034.5|7086.5|7085.5|7009.8|7008.8|0
1345500000000|2012-08-20 22:00:00|7040.3|7033.3|7070|7063|7106.8|7105.8|7033.4|7026.4|0
1345586400000|2012-08-21 22:00:00|7068.8|7061.8|7050.2|7043.2|7071.3|7064.3|7005|7004|0
1345672800000|2012-08-22 22:00:00|7049|7042|6952|6945|7085.1|7081.3|6923|6922|0
1345759200000|2012-08-23 22:00:00|6953.2|6946.2|6974.4|6967.4|6991.8|6990.8|6884.8|6883.8|0
1346018400000|2012-08-26 22:00:00|6972|6965|7021.8|7014.8|7050.5|7049.5|6945.5|6944.5|0
1346104800000|2012-08-27 22:00:00|7023|7016|7013.2|7006.2|7031.1|7030|6974.8|6973.8|0
1346191200000|2012-08-28 22:00:00|7009.5|7002.5|7005.5|6998.5|7031.3|7030.3|6946.3|6945.3|0
1346277600000|2012-08-29 22:00:00|7004.3|6997.3|6893.8|6886.8|7007.4|7000.4|6871|6870|0
1346364000000|2012-08-30 22:00:00|6896.3|6889.3|6958.5|6951.5|7013|7012|6890|6883.8|0
1346623200000|2012-09-02 22:00:00|6964.7|6957.7|7018|7011|7018.7|7016.7|6925.5|6918.5|0
1346709600000|2012-09-03 22:00:00|7019.2|7012.2|6962.6|6955.6|7039.1|7032.1|6919.8|6918.8|0
1346796000000|2012-09-04 22:00:00|6963.8|6956.8|6970.8|6963.8|7003.5|7002.5|6893.3|6892.3|0
1346882400000|2012-09-05 22:00:00|6972.1|6965.1|7178.4|7171.4|7180.9|7173.9|6966.5|6959.5|0
1346968800000|2012-09-06 22:00:00|7175.9|7168.9|7241.2|7234.2|7249.3|7248.3|7165|7158|0
1347228000000|2012-09-09 22:00:00|7236.1|7229.1|7187.3|7180.3|7238.6|7233.5|7175|7168|0
1347314400000|2012-09-10 22:00:00|7188.5|7181.5|7291.9|7284.9|7315|7314|7165.8|7158.8|0
1347400800000|2012-09-11 22:00:00|7293.2|7286.2|7351.6|7344.6|7411.3|7410.3|7286.2|7279.2|0
1347487200000|2012-09-12 22:00:00|7352.2|7345.2|7380|7373|7406|7404|7279.8|7278.8|0
1347573600000|2012-09-13 22:00:00|7381.3|7374.3|7395.4|7388.4|7447.5|7446.5|7379.4|7372.4|0
1347832800000|2012-09-16 22:00:00|7391.6|7384.6|7391.3|7384.3|7416|7415|7368.3|7361.3|0
1347919200000|2012-09-17 22:00:00|7392.6|7385.6|7365.7|7358.7|7402.4|7395.4|7305.8|7304.8|0
1348005600000|2012-09-18 22:00:00|7364.4|7357.4|7375|7368|7411.6|7404.6|7325.3|7324.3|0
1348092000000|2012-09-19 22:00:00|7373.7|7366.7|7407.2|7400.2|7414|7407|7312.3|7311.3|0
1348178400000|2012-09-20 22:00:00|7409.7|7402.7|7436|7429|7480.5|7479.5|7391.8|7390.8|0
1348437600000|2012-09-23 22:00:00|7435.7|7428.7|7438.1|7431.1|7448.3|7441.8|7387|7386|0
1348524000000|2012-09-24 22:00:00|7436.8|7429.8|7366.6|7359.6|7455.1|7448.1|7348.3|7346.3|0
1348610400000|2012-09-25 22:00:00|7365.4|7358.4|7291|7284|7374.4|7370.5|7256|7255|0
1348696800000|2012-09-26 22:00:00|7292.3|7285.3|7335.2|7328.2|7348|7346|7268.3|7267.3|0
1348783200000|2012-09-27 22:00:00|7336.4|7329.4|7242.1|7235.1|7350|7348|7217.5|7215.5|0
1349042400000|2012-09-30 22:00:00|7233.3|7226.3|7281.1|7274.1|7339|7338|7203.7|7196.7|0
1349128800000|2012-10-01 22:00:00|7279.9|7272.9|7325.8|7318.8|7373.3|7372.3|7266|7265|0
1349215200000|2012-10-02 22:00:00|7327.1|7320.1|7327.2|7320.2|7339.8|7338.8|7271.8|7270.8|0
1349301600000|2012-10-03 22:00:00|7325.9|7318.9|7331.1|7324.1|7375|7372.8|7282|7281|0
1349388000000|2012-10-04 22:00:00|7332.4|7325.4|7365.6|7358.6|7410|7409|7313.3|7312.3|0
1349647200000|2012-10-07 22:00:00|7370|7363|7306.6|7299.6|7373.8|7366.8|7285.6|7284.6|0
1349733600000|2012-10-08 22:00:00|7305.4|7298.4|7220.4|7213.4|7331.9|7326.1|7212.5|7205.5|0
1349820000000|2012-10-09 22:00:00|7219.2|7212.2|7181.5|7174.5|7247.1|7246.1|7175.4|7168.4|0
1349906400000|2012-10-10 22:00:00|7182.7|7175.7|7271.7|7264.7|7306.6|7305.6|7175.8|7168.8|0
1349992800000|2012-10-11 22:00:00|7270.4|7263.4|7242.7|7235.7|7293|7292|7231.8|7229.8|0
1350252000000|2012-10-14 22:00:00|7254.2|7247.2|7302.2|7295.2|7306.9|7302.5|7211.9|7204.9|0
1350338400000|2012-10-15 22:00:00|7301|7294|7398.1|7391.1|7402.8|7395.8|7294|7292|0
1350424800000|2012-10-16 22:00:00|7396.8|7389.8|7403.4|7396.4|7410.8|7403.8|7368.5|7367.3|0
1350511200000|2012-10-17 22:00:00|7402.1|7395.1|7415.6|7408.6|7448|7447|7390|7386.7|0
1350597600000|2012-10-18 22:00:00|7414.3|7407.3|7343.9|7336.9|7432.2|7431.2|7330.2|7328.2|0
1350856800000|2012-10-21 22:00:00|7347.1|7340.1|7364.3|7357.3|7391.2|7390.2|7302.7|7300.7|0
1350943200000|2012-10-22 22:00:00|7365.6|7358.6|7195.9|7188.9|7371.4|7364.4|7153|7152|0
1351029600000|2012-10-23 22:00:00|7194.6|7187.6|7181.6|7174.6|7230.2|7223.2|7119.2|7118.2|0
1351116000000|2012-10-24 22:00:00|7182.9|7175.9|7207.5|7200.5|7258.2|7257.2|7168.8|7161.8|0
1351202400000|2012-10-25 22:00:00|7206.2|7199.2|7249.2|7242.2|7258|7257|7145.2|7138.2|0
1351375200000|2012-10-27 22:00:00|7238.2|7231.2|7225.4|7218.4|7244|7237|7225.4|7218.4|0
1351465200000|2012-10-28 23:00:00|7224.1|7217.1|7177.1|7170.1|7241.2|7234.2|7170.3|7163.3|0
1351551600000|2012-10-29 23:00:00|7177.7|7170.7|7290.3|7283.3|7295.7|7292.8|7164.6|7157.6|0
1351638000000|2012-10-30 23:00:00|7291.3|7284.3|7270.1|7263.1|7349.3|7348.3|7254.2|7252.2|0
1351724400000|2012-10-31 23:00:00|7270.8|7263.8|7337.7|7330.7|7358.2|7357|7245.7|7240|0
1351810800000|2012-11-01 23:00:00|7339|7332|7323.7|7321.7|7392.3|7391.1|7314.5|7312.7|0
1352070000000|2012-11-04 23:00:00|7326.2|7319.2|7339.4|7332.4|7354.8|7352.8|7306.5|7304.8|0
1352156400000|2012-11-05 23:00:00|7340.7|7333.7|7411.7|7404.7|7427.8|7420.8|7319.9|7318.7|0
1352242800000|2012-11-06 23:00:00|7413|7406|7274.2|7267.2|7438.8|7436.8|7224|7222|0
1352329200000|2012-11-07 23:00:00|7276.8|7269.8|7205.4|7198.4|7288.4|7287.2|7184.7|7180.6|0
1352415600000|2012-11-08 23:00:00|7204.1|7197.1|7162.2|7155.2|7237.3|7235.3|7064.2|7063|0
1352674800000|2012-11-11 23:00:00|7160.9|7153.9|7193.9|7186.9|7202.5|7200.5|7137.7|7136.5|0
1352761200000|2012-11-12 23:00:00|7195.2|7188.2|7143.5|7136.5|7195.2|7188.2|7075.1|7073.9|0
1352847600000|2012-11-13 23:00:00|7144.8|7137.8|7044.6|7037.6|7184.1|7182.9|7031.8|7029.8|0
1352934000000|2012-11-14 23:00:00|7045.9|7038.9|7041.6|7034.6|7079.9|7078.7|7012.3|7010.3|0
1353020400000|2012-11-15 23:00:00|7040.3|7033.3|7014.4|7007.4|7059.6|7058.4|6949.3|6947.3|0
1353279600000|2012-11-18 23:00:00|7015.7|7008.7|7116.1|7109.1|7144.6|7137.6|7006.4|7002.4|0
1353366000000|2012-11-19 23:00:00|7114.8|7107.8|7172.4|7165.4|7187.6|7186.4|7093.1|7091.3|0
1353452400000|2012-11-20 23:00:00|7171.1|7164.1|7204.2|7197.2|7204.2|7197.2|7130.7|7123.7|0
1353538800000|2012-11-21 23:00:00|7201.6|7194.6|7260.5|7253.5|7260.5|7253.5|7201.6|7194.6|0
1353625200000|2012-11-22 23:00:00|7261.8|7254.8|7311.3|7309.3|7332.5|7330.5|7220.7|7219.5|0
1353884400000|2012-11-25 23:00:00|7302.7|7295.7|7326.6|7319.6|7326.6|7319.6|7274.1|7272.9|0
1353970800000|2012-11-26 23:00:00|7321.4|7314.4|7332.2|7325.2|7363.2|7362|7306.2|7305|0
1354057200000|2012-11-27 23:00:00|7330.8|7323.8|7374.3|7367.3|7386.4|7384.4|7264.5|7263.3|0
1354143600000|2012-11-28 23:00:00|7373|7366|7389.2|7382.2|7421.3|7416.1|7364.4|7357.4|0
1354230000000|2012-11-29 23:00:00|7385.3|7378.3|7437.4|7430.4|7444.6|7443.4|7376.8|7369.8|0
1354489200000|2012-12-02 23:00:00|7424.3|7417.3|7417.6|7410.6|7488.6|7487.4|7412|7405|0
1354575600000|2012-12-03 23:00:00|7418.9|7411.9|7440.8|7433.8|7467.3|7466.1|7405.7|7398.7|0
1354662000000|2012-12-04 23:00:00|7439.5|7432.5|7476.8|7469.8|7502.5|7500|7428.7|7425.2|0
1354748400000|2012-12-05 23:00:00|7475.5|7468.5|7559.7|7552.7|7566.4|7559.4|7461.4|7456.9|0
1354834800000|2012-12-06 23:00:00|7557|7550|7532.7|7525.7|7571.7|7564.7|7487.9|7486.7|0
1355094000000|2012-12-09 23:00:00|7528.8|7521.8|7547.4|7540.4|7561.4|7554.4|7458.9|7457.7|0
1355180400000|2012-12-10 23:00:00|7546.1|7539.1|7620.1|7613.1|7632.4|7625.4|7521.4|7520.2|0
1355266800000|2012-12-11 23:00:00|7616.1|7609.1|7601.9|7594.9|7644|7642|7587.7|7585.7|0
1355353200000|2012-12-12 23:00:00|7600.6|7593.6|7571.6|7564.6|7621.2|7619.7|7561.8|7559.8|0
1355439600000|2012-12-13 23:00:00|7567.6|7560.6|7610.7|7603.7|7621.1|7619.9|7564.9|7557.9|0
1355698800000|2012-12-16 23:00:00|7610.8|7603.6|7627|7619.8|7648|7640.8|7564.9|7563.7|0
1355785200000|2012-12-17 23:00:00|7628.3|7621.1|7668|7660.8|7678.7|7672.2|7622.3|7615.1|0
1355871600000|2012-12-18 23:00:00|7666.7|7659.5|7647|7639.8|7683.4|7682.2|7640.3|7633.1|0
1355958000000|2012-12-19 23:00:00|7648.3|7641.1|7700.7|7693.5|7703.4|7696.2|7636.9|7633.4|0
1356044400000|2012-12-20 23:00:00|7702.1|7694.9|7665.2|7658|7702.7|7695.5|7439.9|7432.7|0
1356303600000|2012-12-23 23:00:00|7667.6|7660.4|7649.5|7642.3|7667.6|7660.4|7623|7615.8|0
1356476400000|2012-12-25 23:00:00|7647.5|7640.3|7626|7618.8|7665.5|7658.3|7608.1|7600.9|0
1356562800000|2012-12-26 23:00:00|7627.2|7620|7655.5|7648.3|7677.4|7676.2|7619|7611.8|0
1356649200000|2012-12-27 23:00:00|7653|7645.8|7540.9|7533.7|7670.5|7665.4|7494.1|7486.9|0
1356908400000|2012-12-30 23:00:00|7546|7538.8|7656.6|7649.4|7670|7662.8|7527.2|7520|0
1357081200000|2013-01-01 23:00:00|7738.4|7736.2|7782.3|7775.1|7795.4|7793.2|7718.7|7717.5|0
1357167600000|2013-01-02 23:00:00|7780.3|7773.1|7755.1|7747.9|7788.8|7781.6|7737.4|7731.4|0
1357254000000|2013-01-03 23:00:00|7754.1|7746.9|7781.9|7774.7|7789.9|7787.7|7726.6|7725.4|0
1357513200000|2013-01-06 23:00:00|7785.4|7778.2|7736.3|7729.1|7786.4|7779.2|7712.9|7711.7|0
1357599600000|2013-01-07 23:00:00|7735.3|7728.1|7715.1|7707.9|7755.9|7754.7|7684.1|7682.9|0
1357686000000|2013-01-08 23:00:00|7714.1|7706.9|7721.3|7714.1|7739.5|7734.2|7689.4|7688.2|0
1357772400000|2013-01-09 23:00:00|7720.3|7713.1|7750.7|7743.5|7775.9|7774.7|7684.9|7683.7|0
1357858800000|2013-01-10 23:00:00|7749.7|7742.5|7727.6|7720.4|7753.2|7746|7683.7|7682.5|0
1358118000000|2013-01-13 23:00:00|7726.1|7718.9|7731.9|7724.7|7787.6|7786.4|7702.4|7701.2|0
1358204400000|2013-01-14 23:00:00|7730.9|7723.7|7709.6|7702.4|7735.9|7734.7|7634.7|7633.5|0
1358290800000|2013-01-15 23:00:00|7707.6|7700.4|7678.9|7671.7|7710.1|7702.9|7643.5|7642.3|0
1358377200000|2013-01-16 23:00:00|7680.9|7673.7|7725.8|7718.6|7766.4|7765.2|7662.1|7660.9|0
1358463600000|2013-01-17 23:00:00|7723.8|7716.6|7731|7723.8|7754.4|7752.2|7704.8|7702.8|0
1358722800000|2013-01-20 23:00:00|7725.6|7718.4|7753.2|7746|7758.4|7756.2|7719.3|7714.8|0
1358809200000|2013-01-21 23:00:00|7751.2|7744|7743.4|7736.2|7754.6|7747.5|7632.9|7631.7|0
1358895600000|2013-01-22 23:00:00|7741.5|7734.3|7698.7|7691.5|7743.9|7736.7|7684.9|7683.7|0
1358982000000|2013-01-23 23:00:00|7691.9|7684.7|7736.6|7729.4|7758.1|7755.9|7659.7|7658.5|0
1359068400000|2013-01-24 23:00:00|7735.6|7728.4|7879.6|7872.4|7883.9|7876.7|7728.2|7721|0
1359327600000|2013-01-27 23:00:00|7878.6|7871.4|7836.4|7829.2|7889|7881.8|7832.6|7829.2|0
1359414000000|2013-01-28 23:00:00|7835.4|7828.2|7864.1|7856.9|7869.6|7862.4|7800.3|7799.1|0
1359500400000|2013-01-29 23:00:00|7862.1|7854.9|7785.8|7778.6|7865.6|7863.4|7773.3|7772.1|0
1359586800000|2013-01-30 23:00:00|7787.7|7780.5|7786.8|7779.6|7812.6|7811.4|7761.8|7759.6|0
1359673200000|2013-01-31 23:00:00|7785.9|7778.7|7842.6|7835.4|7855.1|7853.9|7784.3|7777.1|0
1359932400000|2013-02-03 23:00:00|7842.2|7835|7632.3|7625.1|7843.6|7836.9|7602.9|7600.7|0
1360018800000|2013-02-04 23:00:00|7631.3|7624.1|7658.8|7651.6|7682.9|7680.7|7621.9|7615.6|0
1360105200000|2013-02-05 23:00:00|7657.8|7650.6|7592.9|7585.7|7694.6|7693.4|7537.7|7536.5|0
1360191600000|2013-02-06 23:00:00|7596.7|7589.5|7608.4|7601.2|7662.6|7661.4|7565.9|7564.7|0
1360278000000|2013-02-07 23:00:00|7607.5|7600.3|7654.9|7647.7|7657.3|7653.9|7576.9|7575.7|0
1360537200000|2013-02-10 23:00:00|7651.6|7644.4|7628.8|7621.6|7678.4|7677.2|7598.3|7597.1|0
1360623600000|2013-02-11 23:00:00|7626.9|7619.7|7670.8|7663.6|7671.8|7668.2|7593.9|7592.7|0
1360710000000|2013-02-12 23:00:00|7669.9|7662.7|7709.4|7702.2|7738.5|7737.3|7650.4|7649.2|0
1360796400000|2013-02-13 23:00:00|7710.4|7703.2|7648.3|7641.1|7729.5|7728.3|7607.8|7606.6|0
1360882800000|2013-02-14 23:00:00|7649.2|7642|7595.8|7588.6|7651.2|7650|7571.2|7569|0
1361142000000|2013-02-17 23:00:00|7592.5|7585.3|7639.3|7632.1|7639.3|7632.1|7568.5|7567.3|0
1361228400000|2013-02-18 23:00:00|7637.4|7630.2|7760.8|7753.6|7765.1|7763.9|7610.4|7608.2|0
1361314800000|2013-02-19 23:00:00|7758.9|7751.7|7709.7|7702.5|7784.5|7783.3|7701.8|7694.6|0
1361401200000|2013-02-20 23:00:00|7713.5|7706.3|7613.4|7606.2|7721.8|7714.6|7562.1|7560.9|0
1361487600000|2013-02-21 23:00:00|7614.4|7607.2|7695.8|7688.6|7700.5|7695.5|7608.4|7605.7|0
1361746800000|2013-02-24 23:00:00|7699.1|7691.9|7641.1|7633.9|7863.1|7861.9|7633.5|7626.3|0
1361833200000|2013-02-25 23:00:00|7644|7636.8|7636.3|7629.1|7674.9|7673.7|7588.1|7585.9|0
1361919600000|2013-02-26 23:00:00|7635.3|7628.1|7718.6|7711.4|7724.6|7722.4|7564.1|7562.9|0
1362006000000|2013-02-27 23:00:00|7717.6|7710.4|7755.3|7748.1|7785.1|7782.9|7691.4|7690.2|0
1362092400000|2013-02-28 23:00:00|7756.3|7749.1|7722.2|7715|7768.1|7766.9|7628.1|7626.9|0
1362351600000|2013-03-03 23:00:00|7714.6|7707.4|7745.2|7738|7745.2|7738|7636.1|7634.9|0
1362438000000|2013-03-04 23:00:00|7742.3|7735.1|7857.7|7850.5|7884.4|7883.2|7735.2|7728|0
1362524400000|2013-03-05 23:00:00|7856.8|7849.6|7934.3|7927.1|7977.9|7976.7|7851.4|7847.4|0
1362610800000|2013-03-06 23:00:00|7935.3|7928.1|7945.1|7937.9|7958.4|7957.2|7910.4|7909.2|0
1362697200000|2013-03-07 23:00:00|7940.3|7933.1|7994.3|7987.1|8023.4|8022.2|7934.1|7926.9|0
1362870000000|2013-03-09 23:00:00|7994.8|7987.6|7998.3|7991.1|8002.2|7995|7987.3|7980.1|0
1362956400000|2013-03-10 23:00:00|7997.3|7990.1|7995|7987.8|8004.2|7998.2|7955.9|7954.7|0
1363042800000|2013-03-11 23:00:00|7994|7986.8|7973.5|7966.3|8002.6|8001.4|7934.4|7933.2|0
1363129200000|2013-03-12 23:00:00|7974.4|7967.2|7984.9|7977.7|7991.9|7989.7|7942.1|7940.9|0
1363215600000|2013-03-13 23:00:00|7984|7976.8|8051.6|8044.4|8061.9|8060.7|7976.1|7968.9|0
1363302000000|2013-03-14 23:00:00|8052.6|8045.4|8037|8029.8|8095.3|8088.1|7996.9|7995.7|0
1363474800000|2013-03-16 23:00:00|7979|7971.8|7937.4|7930.2|7980.6|7973.4|7932.4|7925.2|0
1363561200000|2013-03-17 23:00:00|7935.8|7928.6|7996.4|7989.2|8021.9|8020.7|7852.1|7849.9|0
1363647600000|2013-03-18 23:00:00|7995.4|7988.2|7943.1|7935.9|8016.5|8009.3|7920.9|7919.7|0
1363734000000|2013-03-19 23:00:00|7944.1|7936.9|7998.4|7991.2|8033.4|8032.2|7940.3|7933.1|0
1363820400000|2013-03-20 23:00:00|7997.4|7990.2|7919.5|7912.3|8002.4|8000.2|7887.4|7886.2|0
1363906800000|2013-03-21 23:00:00|7920.5|7913.3|7944.6|7937.4|7953.6|7952.4|7878.6|7877.4|0
1364079600000|2013-03-23 23:00:00|7924.1|7916.9|7931.7|7924.5|7935.6|7928.4|7917.7|7910.5|0
1364166000000|2013-03-24 23:00:00|7933|7925.8|7888.1|7880.9|8031.6|8030.4|7848.6|7846.7|0
1364252400000|2013-03-25 23:00:00|7887.6|7880.4|7904.9|7897.7|7913.9|7912.7|7859.4|7858.2|0
1364338800000|2013-03-26 23:00:00|7903.9|7896.7|7812.2|7805|7918.6|7917.4|7746.6|7745.4|0
1364425200000|2013-03-27 23:00:00|7811.3|7804.1|7828.3|7821.1|7843.4|7842.2|7773.9|7771.7|0
1364767200000|2013-03-31 22:00:00|7824.5|7817.3|7794|7786.8|7828.8|7821.6|7783.2|7776|0
1364853600000|2013-04-01 22:00:00|7793.1|7785.9|7930.3|7923.1|7949.6|7948.4|7780.1|7777.9|0
1364940000000|2013-04-02 22:00:00|7929.4|7922.2|7871.2|7864|7954.4|7953.2|7855.1|7852.9|0
1365026400000|2013-04-03 22:00:00|7869.3|7862.1|7836.3|7829.1|7929.4|7928.2|7804.9|7803.7|0
1365112800000|2013-04-04 22:00:00|7837.3|7830.1|7674.5|7667.3|7838.7|7831.5|7632.1|7630.9|0
1365372000000|2013-04-07 22:00:00|7672.1|7664.9|7699.7|7692.5|7709.2|7702|7645.4|7644.2|0
1365458400000|2013-04-08 22:00:00|7698.8|7691.6|7663.4|7656.2|7723.1|7721.9|7607.1|7605.9|0
1365544800000|2013-04-09 22:00:00|7664.3|7657.1|7826.2|7819|7826.2|7823.9|7652.9|7647.4|0
1365631200000|2013-04-10 22:00:00|7824.4|7817.2|7849.1|7841.9|7886.9|7885.7|7786.8|7785.6|0
1365717600000|2013-04-11 22:00:00|7847.2|7840|7779.8|7772.6|7853.3|7846.1|7724.9|7723.7|0
1365976800000|2013-04-14 22:00:00|7781.6|7774.4|7640.5|7633.3|7786|7778.8|7623.6|7616.4|0
1366063200000|2013-04-15 22:00:00|7639.6|7632.4|7712.7|7705.5|7741.9|7740.7|7637.6|7631.9|0
1366149600000|2013-04-16 22:00:00|7711.7|7704.5|7520.2|7513|7731.1|7728.9|7472.6|7471.4|0
1366236000000|2013-04-17 22:00:00|7519.3|7512.1|7469.4|7462.2|7557.1|7555.9|7437.1|7435.9|0
1366322400000|2013-04-18 22:00:00|7468.5|7461.3|7462.2|7455|7530.9|7529.7|7415.6|7414.4|0
1366581600000|2013-04-21 22:00:00|7463.1|7455.9|7503.7|7496.5|7537.9|7536.7|7437.1|7435.9|0
1366668000000|2013-04-22 22:00:00|7502.8|7495.6|7687.1|7679.9|7692|7684.8|7443.9|7442.7|0
1366754400000|2013-04-23 22:00:00|7679.8|7672.6|7756.8|7749.6|7779.4|7777.2|7653.9|7652.7|0
1366840800000|2013-04-24 22:00:00|7754|7746.8|7821.4|7814.2|7855.1|7852.9|7743.1|7740|0
1366927200000|2013-04-25 22:00:00|7822.3|7815.1|7829.5|7822.3|7846.6|7844.4|7768.1|7766.9|0
1367186400000|2013-04-28 22:00:00|7828.9|7821.7|7921.7|7914.5|7929.4|7927.2|7817.8|7810.6|0
1367272800000|2013-04-29 22:00:00|7919.8|7912.6|7948.2|7941|7966.1|7964.9|7893.4|7892.2|0
1367359200000|2013-04-30 22:00:00|7947.2|7940|7894.2|7887|7950.4|7943.2|7885.3|7878.1|0
1367445600000|2013-05-01 22:00:00|7896.1|7888.9|7973.3|7966.1|8008.1|8006.9|7888.2|7881|0
1367532000000|2013-05-02 22:00:00|7972.4|7965.2|8127.5|8120.3|8133.2|8132|7958.2|7957|0
1367791200000|2013-05-05 22:00:00|8123.7|8116.5|8126.4|8119.2|8148.4|8147.2|8102.9|8101.7|0
1367877600000|2013-05-06 22:00:00|8125.4|8118.2|8192.3|8185.1|8207.9|8206.7|8106.6|8099.4|0
1367964000000|2013-05-07 22:00:00|8190.4|8183.2|8267.2|8260|8268.1|8260.9|8166.1|8163.9|0
1368050400000|2013-05-08 22:00:00|8266.2|8259|8262.9|8255.7|8285.2|8278|8224.9|8223.7|0
1368136800000|2013-05-09 22:00:00|8262|8254.8|8302.7|8295.5|8359.4|8358.2|8251.9|8250.7|0
1368396000000|2013-05-12 22:00:00|8286.4|8279.2|8290.5|8283.3|8299.1|8296.9|8216.9|8215.7|0
1368482400000|2013-05-13 22:00:00|8288.6|8281.4|8366.6|8359.4|8368.7|8361.5|8235.1|8233.9|0
1368568800000|2013-05-14 22:00:00|8362.8|8355.6|8366.2|8359|8376.1|8373.9|8299.6|8298.4|0
1368655200000|2013-05-15 22:00:00|8367.2|8360|8349.2|8342|8403.4|8402.2|8323.6|8322.4|0
1368741600000|2013-05-16 22:00:00|8350.2|8343|8459.6|8452.4|8477.4|8475.2|8327.4|8326.2|0
1369000800000|2013-05-19 22:00:00|8452|8444.8|8446.8|8439.6|8463.4|8461.2|8400.6|8399.4|0
1369087200000|2013-05-20 22:00:00|8444.9|8437.7|8461.2|8454|8483.9|8481.7|8397.6|8396.4|0
1369173600000|2013-05-21 22:00:00|8462.1|8454.9|8474|8466.8|8560.6|8559.4|8436.6|8435.2|0
1369260000000|2013-05-22 22:00:00|8475|8467.8|8391.7|8384.5|8484.4|8477.2|8281.6|8280.4|0
1369346400000|2013-05-23 22:00:00|8393.6|8386.4|8344.9|8337.7|8418.4|8411.2|8261.6|8260.4|0
1369605600000|2013-05-26 22:00:00|8346.8|8339.6|8391.4|8384.2|8393.4|8391.2|8331.9|8329.7|0
1369692000000|2013-05-27 22:00:00|8389.4|8382.2|8462.2|8455|8529.1|8527.9|8386.1|8378.9|0
1369778400000|2013-05-28 22:00:00|8456.5|8449.3|8362.7|8355.5|8475.6|8468.4|8316|8314.8|0
1369864800000|2013-05-29 22:00:00|8361.8|8354.6|8405.1|8397.9|8422.9|8420.7|8297.8|8295.6|0
1369951200000|2013-05-30 22:00:00|8406|8398.8|8315.9|8308.7|8414.2|8407|8297.9|8296.7|0
1370210400000|2013-06-02 22:00:00|8324.5|8317.3|8328.3|8321.1|8397.6|8396.4|8215.4|8214.2|0
1370296800000|2013-06-03 22:00:00|8327.4|8320.2|8271.5|8264.3|8388.4|8387.2|8239.4|8237.2|0
1370383200000|2013-06-04 22:00:00|8268.6|8261.4|8167.5|8160.3|8295.1|8293.9|8163.4|8156.2|0
1370469600000|2013-06-05 22:00:00|8168.5|8161.3|8154.3|8147.1|8235.4|8234.2|8051.6|8049.4|0
1370556000000|2013-06-06 22:00:00|8153.3|8146.1|8248.9|8241.7|8282.3|8281.1|8035.3|8034.1|0
1370815200000|2013-06-09 22:00:00|8238.1|8230.9|8292.3|8285.1|8357.9|8356.7|8233.4|8226.2|0
1370901600000|2013-06-10 22:00:00|8296.7|8289.5|8178.4|8171.2|8297.6|8290.4|8140.7|8139.5|0
1370988000000|2013-06-11 22:00:00|8178.6|8171.4|8096.6|8089.4|8248.2|8247|8094.4|8087.2|0
1371074400000|2013-06-12 22:00:00|8104.7|8097.5|8170.8|8163.6|8171.9|8169.7|7967.1|7965.9|0
1371160800000|2013-06-13 22:00:00|8173.2|8166|8082.3|8075.1|8188.1|8186.9|8079.6|8075.1|0
1371420000000|2013-06-16 22:00:00|8083.7|8076.5|8204.7|8197.5|8267.1|8265.9|8082.3|8075.1|0
1371506400000|2013-06-17 22:00:00|8202.8|8195.6|8257.1|8249.9|8259|8251.8|8174.9|8173.7|0
1371592800000|2013-06-18 22:00:00|8256.1|8248.9|8122.9|8115.7|8285.9|8284.7|8122|8114.8|0
1371679200000|2013-06-19 22:00:00|8123.8|8116.6|7903.9|7896.7|8136|8128.8|7873.9|7871.7|0
1371765600000|2013-06-20 22:00:00|7905.7|7898.5|7848.9|7846.7|7985.4|7984.2|7773.4|7771.2|0
1372024800000|2013-06-23 22:00:00|7832|7824.8|7729.3|7722.1|7837.7|7830.5|7654.9|7653.7|0
1372111200000|2013-06-24 22:00:00|7731.1|7723.9|7830.6|7823.4|7846.4|7844.2|7685.9|7678.7|0
1372197600000|2013-06-25 22:00:00|7829.7|7822.5|7955|7947.8|7969.9|7967.7|7800.9|7797|0
1372284000000|2013-06-26 22:00:00|7953.7|7946.5|7974.2|7967|8026.4|8025.2|7919.6|7918.4|0
1372370400000|2013-06-27 22:00:00|7973|7965.8|7929.4|7922.2|8040.9|8039.7|7904.1|7902.9|0
1372629600000|2013-06-30 22:00:00|7971.6|7964.4|7945.6|7938.4|8026.4|8025.2|7890.6|7889.4|0
1372716000000|2013-07-01 22:00:00|7946.8|7939.6|7884.6|7877.4|7995.4|7993.2|7846.4|7844.2|0
1372802400000|2013-07-02 22:00:00|7883.4|7876.2|7852.6|7845.4|7890.1|7882.9|7730.1|7728.9|0
1372888800000|2013-07-03 22:00:00|7847.7|7840.5|8001.8|7994.6|8018.8|8017.6|7845.3|7838.1|0
1372975200000|2013-07-04 22:00:00|8003|7995.8|7877.1|7869.9|8034.8|8032.6|7803.4|7801.2|0
1373234400000|2013-07-07 22:00:00|7870.2|7863|7985.7|7978.5|8017.6|8016.4|7844.1|7840.7|0
1373320800000|2013-07-08 22:00:00|7984.5|7977.3|8080.5|8073.3|8089.4|8088.2|7980.2|7973|0
1373407200000|2013-07-09 22:00:00|8079.3|8072.1|8116.6|8109.4|8131.1|8123.9|7990.9|7989.7|0
1373493600000|2013-07-10 22:00:00|8127.6|8120.4|8189.6|8182.4|8206.1|8203.9|8124.6|8117.4|0
1373580000000|2013-07-11 22:00:00|8187.1|8179.9|8211.4|8204.2|8243|8241.8|8176.6|8170|0
1373839200000|2013-07-14 22:00:00|8213.9|8206.7|8242.5|8235.3|8272.5|8271.3|8211.4|8205.4|0
1373925600000|2013-07-15 22:00:00|8243.7|8236.5|8203.7|8196.5|8260.9|8259.7|8177.6|8176.4|0
1374012000000|2013-07-16 22:00:00|8204.9|8197.7|8263.9|8256.7|8270.4|8269.2|8137.9|8136.7|0
1374098400000|2013-07-17 22:00:00|8265.1|8257.9|8329|8321.8|8340.1|8337.9|8216.6|8215.4|0
1374184800000|2013-07-18 22:00:00|8327.7|8320.5|8349.8|8342.6|8357|8349.8|8284.4|8283.2|0
1374444000000|2013-07-21 22:00:00|8352.3|8345.1|8328.2|8321|8384.4|8377.7|8309.9|8308.7|0
1374530400000|2013-07-22 22:00:00|8327|8319.8|8337.6|8330.4|8367.1|8365.9|8306.1|8304.9|0
1374616800000|2013-07-23 22:00:00|8336.3|8329.1|8379.9|8372.7|8416.9|8415.7|8317.1|8313.6|0
1374703200000|2013-07-24 22:00:00|8378.7|8371.5|8344.7|8337.5|8381.8|8374.6|8264.4|8263.2|0
1374789600000|2013-07-25 22:00:00|8342.2|8335|8290.2|8283|8361.9|8360.7|8214.6|8213.4|0
1375048800000|2013-07-28 22:00:00|8289|8281.8|8281.6|8274.4|8325.9|8324.7|8243.9|8242.7|0
1375135200000|2013-07-29 22:00:00|8280.3|8273.1|8264.3|8257.1|8336.9|8335.7|8243.1|8240.9|0
1375221600000|2013-07-30 22:00:00|8263.1|8255.9|8283.3|8276.1|8304.1|8301.9|8209.9|8208.7|0
1375308000000|2013-07-31 22:00:00|8284.5|8277.3|8453.7|8446.5|8462.4|8460.2|8280.2|8273|0
1375394400000|2013-08-01 22:00:00|8452.5|8445.3|8422.9|8420.7|8466.8|8459.6|8376.9|8375.7|0
1375653600000|2013-08-04 22:00:00|8413.2|8406|8397.5|8390.3|8435.4|8434.2|8367.1|8365.9|0
1375740000000|2013-08-05 22:00:00|8395|8387.8|8278.7|8271.5|8438.4|8437.2|8266.4|8265.2|0
1375826400000|2013-08-06 22:00:00|8280|8272.8|8274.8|8267.6|8284.2|8280.7|8229.4|8228.2|0
1375912800000|2013-08-07 22:00:00|8273.6|8266.4|8350.1|8342.9|8354.8|8352.6|8250.9|8249.7|0
1375999200000|2013-08-08 22:00:00|8347.7|8340.5|8343.8|8336.6|8376.1|8374.9|8286.1|8284.9|0
1376258400000|2013-08-11 22:00:00|8346.3|8339.1|8376.3|8369.1|8378.6|8372.9|8237.6|8236.4|0
1376344800000|2013-08-12 22:00:00|8375.1|8367.9|8443.3|8436.1|8452.8|8445.9|8366.5|8359.3|0
1376431200000|2013-08-13 22:00:00|8447|8439.8|8432.2|8425|8459.6|8458.4|8401.4|8400.2|0
1376517600000|2013-08-14 22:00:00|8429.6|8422.4|8351.8|8344.6|8445.5|8438.3|8307.4|8306.2|0
1376604000000|2013-08-15 22:00:00|8353.1|8345.9|8373.8|8366.6|8402.2|8401|8330.4|8329.2|0
1376863200000|2013-08-18 22:00:00|8377.6|8370.4|8343|8335.8|8396.7|8394.5|8327.2|8326|0
1376949600000|2013-08-19 22:00:00|8345.5|8338.3|8302.1|8294.9|8365.2|8358|8244.9|8243.7|0
1377036000000|2013-08-20 22:00:00|8303.3|8296.1|8252.1|8244.9|8346|8343.8|8244.5|8237.3|0
1377122400000|2013-08-21 22:00:00|8253.3|8246.1|8423.9|8416.7|8434.3|8430|8232.5|8225.3|0
1377208800000|2013-08-22 22:00:00|8422.6|8415.4|8429.6|8422.4|8441.4|8439.2|8358.7|8357.5|0
1377468000000|2013-08-25 22:00:00|8428.3|8421.1|8411|8403.8|8456.1|8448.9|8386.9|8385.7|0
1377554400000|2013-08-26 22:00:00|8409.7|8402.5|8202.2|8195|8424.6|8423.4|8193.1|8189.6|0
1377640800000|2013-08-27 22:00:00|8203.4|8196.2|8136.4|8129.2|8238.9|8236.7|8095.5|8094.3|0
1377727200000|2013-08-28 22:00:00|8137.6|8130.4|8180.9|8173.7|8201.1|8199.9|8130.7|8123.5|0
1377813600000|2013-08-29 22:00:00|8184.7|8177.5|8109.8|8102.6|8220.1|8217.9|8087.5|8085.3|0
1378072800000|2013-09-01 22:00:00|8152|8144.8|8237.6|8230.4|8269.4|8268.2|8144|8136.8|0
1378159200000|2013-09-02 22:00:00|8236.4|8229.2|8185.2|8178|8277.9|8275.7|8139.1|8136.9|0
1378245600000|2013-09-03 22:00:00|8186.4|8179.2|8223.3|8216.1|8227.3|8220.1|8094.3|8093.1|0
1378332000000|2013-09-04 22:00:00|8222.1|8214.9|8230.5|8223.3|8257.8|8256.6|8163.1|8161.9|0
1378418400000|2013-09-05 22:00:00|8231.7|8224.5|8262.2|8255|8299.1|8297.9|8173.1|8171.9|0
1378677600000|2013-09-08 22:00:00|8256|8248.8|8312|8304.8|8318.6|8315.7|8246.9|8245.7|0
1378764000000|2013-09-09 22:00:00|8310.7|8303.5|8486.7|8479.5|8486.7|8479.5|8305.1|8297.9|0
1378850400000|2013-09-10 22:00:00|8484.2|8477|8537.8|8530.6|8540|8532.8|8447.1|8445.9|0
1378936800000|2013-09-11 22:00:00|8535.3|8528.1|8494.8|8487.6|8536.5|8529.3|8468.4|8467.2|0
1379023200000|2013-09-12 22:00:00|8491.1|8483.9|8524.3|8517.1|8531.3|8524.1|8457.9|8456.7|0
1379282400000|2013-09-15 22:00:00|8581|8573.8|8601.4|8594.2|8682.1|8674.9|8577.4|8572.6|0
1379368800000|2013-09-16 22:00:00|8600.1|8592.9|8631.8|8624.6|8639.1|8631.9|8587.1|8585.9|0
1379455200000|2013-09-17 22:00:00|8630.6|8623.4|8751|8743.8|8758.9|8756.7|8594.4|8593.2|0
1379541600000|2013-09-18 22:00:00|8748.5|8741.3|8692.3|8685.1|8771.9|8770.7|8667.4|8666.2|0
1379628000000|2013-09-19 22:00:00|8693.6|8686.4|8669.1|8661.9|8716.2|8715|8655|8647.8|0
1379887200000|2013-09-22 22:00:00|8683.1|8675.9|8631.3|8624.1|8699.9|8698.7|8604.8|8603.6|0
1379973600000|2013-09-23 22:00:00|8632.5|8625.3|8666.8|8659.6|8688.3|8686.1|8622|8614.8|0
1380060000000|2013-09-24 22:00:00|8665.5|8658.3|8653.2|8646|8683.3|8682.1|8610.1|8608.9|0
1380146400000|2013-09-25 22:00:00|8654.4|8647.2|8686.4|8679.2|8692.8|8690.6|8627.3|8626.1|0
1380232800000|2013-09-26 22:00:00|8687.7|8680.5|8678.8|8671.6|8690.6|8689.4|8611.1|8609.9|0
1380492000000|2013-09-29 22:00:00|8620.9|8613.7|8622.5|8615.3|8631.7|8624.5|8547.4|8546.2|0
1380578400000|2013-09-30 22:00:00|8621.2|8614|8718.9|8711.7|8724.3|8717.1|8610.9|8603.8|0
1380664800000|2013-10-01 22:00:00|8717.6|8710.4|8629.2|8622|8718.2|8711|8580.9|8579.7|0
1380751200000|2013-10-02 22:00:00|8630.4|8623.2|8572.1|8564.9|8655.6|8654.4|8565.3|8561.9|0
1380837600000|2013-10-03 22:00:00|8574.6|8567.4|8633|8625.8|8649.4|8644.3|8570.3|8563.5|0
1381096800000|2013-10-06 22:00:00|8599.7|8592.5|8577.8|8570.6|8615.6|8608.4|8508.2|8507|0
1381183200000|2013-10-07 22:00:00|8575.2|8568|8502.5|8495.3|8612.7|8611.5|8499.5|8492.3|0
1381269600000|2013-10-08 22:00:00|8511.5|8504.3|8530.9|8523.7|8590.8|8589.6|8488.8|8487.6|0
1381356000000|2013-10-09 22:00:00|8533.5|8526.3|8720.3|8713.1|8742.9|8740.7|8531.6|8524.4|0
1381442400000|2013-10-10 22:00:00|8719|8711.8|8752.8|8745.6|8758.5|8751.3|8675.2|8668|0
1381701600000|2013-10-13 22:00:00|8667.9|8660.7|8762.4|8755.2|8764.9|8759.2|8665.3|8658.1|0
1381788000000|2013-10-14 22:00:00|8763.7|8756.5|8801.2|8794|8823.6|8822.4|8744.4|8742.2|0
1381874400000|2013-10-15 22:00:00|8798.6|8791.4|8847.7|8840.5|8870.6|8863.4|8783.4|8776.5|0
1381960800000|2013-10-16 22:00:00|8843.8|8836.6|8826.8|8819.6|8863.7|8856.5|8764.1|8762.9|0
1382047200000|2013-10-17 22:00:00|8823|8815.8|8850.6|8843.4|8867.6|8865.4|8804.1|8802.9|0
1382306400000|2013-10-20 22:00:00|8859.6|8852.4|8868.2|8861|8882.1|8879.9|8834.1|8832.9|0
1382392800000|2013-10-21 22:00:00|8869.4|8862.2|8959|8951.8|8990.3|8989.1|8849.4|8848.2|0
1382479200000|2013-10-22 22:00:00|8957.7|8950.5|8940.5|8933.3|8957.7|8950.5|8898.3|8897.1|0
1382565600000|2013-10-23 22:00:00|8941.7|8934.5|8983.9|8976.7|9000.1|8998.9|8934.1|8926.9|0
1382652000000|2013-10-24 22:00:00|8980|8972.8|8989.6|8982.4|9011.6|9010.4|8937.8|8935.6|0
1382824800000|2013-10-26 22:00:00|8990.9|8983.7|8986.2|8979|8995.1|8987.9|8986.2|8979|0
1382914800000|2013-10-27 23:00:00|8986.8|8979.6|8982.1|8974.9|9046.3|9039.1|8952.4|8951.2|0
1383001200000|2013-10-28 23:00:00|8982.8|8975.6|9030.2|9023|9040.4|9038.2|8963.4|8956.3|0
1383087600000|2013-10-29 23:00:00|9029.5|9022.3|8962.1|8954.9|9072.4|9071.2|8960.8|8953.6|0
1383174000000|2013-10-30 23:00:00|8962.7|8955.5|9034.7|9027.5|9053.7|9051.5|8958.4|8951.2|0
1383260400000|2013-10-31 23:00:00|9034|9026.8|9030.6|9023.4|9048.4|9047.2|8992.9|8991.7|0
1383519600000|2013-11-03 23:00:00|9025.5|9018.3|9052.8|9045.6|9065.3|9058.1|9018.9|9016.4|0
1383606000000|2013-11-04 23:00:00|9051.6|9044.4|9009.8|9002.6|9059.1|9054.5|8964.1|8962.9|0
1383692400000|2013-11-05 23:00:00|9011.1|9003.9|9031|9023.8|9065.9|9064.7|9004|8996.8|0
1383778800000|2013-11-06 23:00:00|9029.7|9022.5|9024.7|9017.5|9196.2|9195|9002.4|9000.2|0
1383865200000|2013-11-07 23:00:00|9026|9018.8|9095.9|9088.7|9099.1|9096.2|8988.4|8987.2|0
1384124400000|2013-11-10 23:00:00|9094.6|9087.4|9121.2|9114|9123.9|9122.7|9064.4|9063.2|0
1384210800000|2013-11-11 23:00:00|9119.9|9112.7|9082.8|9075.6|9131|9123.9|9059.1|9056.9|0
1384297200000|2013-11-12 23:00:00|9081.5|9074.3|9107.9|9100.7|9129|9121.8|8981.6|8980.4|0
1384383600000|2013-11-13 23:00:00|9109.2|9102|9143.2|9136|9155.4|9153.2|9101.7|9098.1|0
1384470000000|2013-11-14 23:00:00|9144.5|9137.3|9176.6|9169.4|9189.9|9188.7|9134.2|9132.3|0
1384729200000|2013-11-17 23:00:00|9172.8|9165.6|9205.2|9198|9256|9254.8|9139.6|9138.4|0
1384815600000|2013-11-18 23:00:00|9203.9|9196.7|9183.6|9176.4|9223|9217.7|9162.6|9160.4|0
1384902000000|2013-11-19 23:00:00|9186.1|9178.9|9168|9160.8|9237.6|9236.4|9144.4|9142.2|0
1384988400000|2013-11-20 23:00:00|9166.7|9159.5|9218.7|9211.5|9221.6|9216.4|9116.4|9115.2|0
1385074800000|2013-11-21 23:00:00|9216.1|9208.9|9216.5|9209.3|9232.8|9229.2|9169.6|9168.4|0
1385334000000|2013-11-24 23:00:00|9220.4|9213.2|9295.6|9288.4|9325.4|9324.2|9217.2|9210|0
1385420400000|2013-11-25 23:00:00|9294.3|9287.1|9309.3|9302.1|9322|9317.2|9288.4|9285.8|0
1385506800000|2013-11-26 23:00:00|9308|9300.8|9356.9|9349.7|9365.4|9364.2|9297.6|9296.4|0
1385593200000|2013-11-27 23:00:00|9358.2|9351|9395.9|9388.7|9401.4|9400.2|9354.9|9349.7|0
1385679600000|2013-11-28 23:00:00|9394.6|9387.4|9407.6|9400.4|9425.9|9424.7|9379.9|9377.7|0
1385938800000|2013-12-01 23:00:00|9419.3|9412.1|9389.6|9382.4|9427.1|9425.9|9384.2|9378.1|0
1386025200000|2013-12-02 23:00:00|9392.2|9385|9225.9|9218.7|9403.4|9402.2|9202.2|9200|0
1386111600000|2013-12-03 23:00:00|9228.5|9221.3|9144.4|9137.2|9261.7|9259.5|9064.3|9062.1|0
1386198000000|2013-12-04 23:00:00|9145.7|9138.5|9077.2|9070|9172.6|9171.4|9075.1|9068.8|0
1386284400000|2013-12-05 23:00:00|9081|9073.8|9208.6|9201.4|9214.4|9212.2|9077.9|9070.7|0
1386543600000|2013-12-08 23:00:00|9212.4|9205.2|9192.1|9184.9|9246.2|9239|9170.4|9169.2|0
1386630000000|2013-12-09 23:00:00|9190.8|9183.6|9122.8|9115.6|9225.4|9224.2|9089.9|9088.7|0
1386716400000|2013-12-10 23:00:00|9127.8|9120.6|9038.6|9031.4|9154.9|9153.7|9035.4|9028.2|0
1386802800000|2013-12-11 23:00:00|9039.9|9032.7|9002.2|8995|9063.1|9061.9|8983.4|8982.2|0
1386889200000|2013-12-12 23:00:00|9001|8993.8|9031.7|9024.5|9048.5|9047.3|8991|8989.8|0
1387148400000|2013-12-15 23:00:00|9044.3|9037.1|9165|9157.8|9189.4|9188.2|8968.8|8961.6|0
1387234800000|2013-12-16 23:00:00|9161.5|9154.3|9097.5|9090.3|9171.4|9164.2|9082.1|9079.9|0
1387321200000|2013-12-17 23:00:00|9098.6|9091.4|9276.9|9269.7|9288.1|9280.9|9098.6|9091.4|0
1387407600000|2013-12-18 23:00:00|9278.1|9270.9|9350.2|9343|9354.4|9353.2|9252.9|9249.5|0
1387494000000|2013-12-19 23:00:00|9351.3|9344.1|9411.9|9404.7|9414.4|9413.2|9349.6|9342.4|0
1387753200000|2013-12-22 23:00:00|9413|9405.8|9505.5|9498.3|9508.6|9501.4|9409.5|9402.3|0
1387839600000|2013-12-23 23:00:00|9503.1|9495.9|9552.1|9544.9|9553.2|9546|9497.5|9490.3|0
1388012400000|2013-12-25 23:00:00|9553.2|9546|9591.1|9583.9|9595.4|9588.2|9553.2|9546|0
1388098800000|2013-12-26 23:00:00|9590|9582.8|9588|9580.8|9593.4|9591.2|9546.1|9543.9|0
1388358000000|2013-12-29 23:00:00|9580.9|9573.7|9600.6|9593.4|9605.7|9600.4|9552.9|9551.7|0
1388444400000|2013-12-30 23:00:00|9601.8|9594.6|9659.4|9652.2|9662.6|9655.4|9596|9588.8|0
1388617200000|2014-01-01 23:00:00|9657.4|9650.2|9404.4|9397.2|9657.4|9650.2|9372.9|9370.7|0
1388703600000|2014-01-02 23:00:00|9407.9|9400.7|9422.3|9415.1|9453.7|9452.5|9359.2|9352|0
1388962800000|2014-01-05 23:00:00|9428.1|9420.9|9441.5|9434.3|9470.7|9469.5|9398.7|9397.5|0
1389049200000|2014-01-06 23:00:00|9440.3|9433.1|9497.1|9489.9|9518.9|9517.7|9416.2|9415|0
1389135600000|2014-01-07 23:00:00|9498.2|9491|9496.1|9488.9|9527.2|9525|9468.1|9466.9|0
1389222000000|2014-01-08 23:00:00|9493.8|9486.6|9463.1|9455.9|9551.1|9549.9|9403.6|9402.4|0
1389308400000|2014-01-09 23:00:00|9461.9|9454.7|9520.8|9513.6|9532.9|9531.7|9441.9|9440.7|0
1389567600000|2014-01-12 23:00:00|9519.7|9512.5|9457.4|9450.2|9520.8|9519.2|9427.6|9425.4|0
1389654000000|2014-01-13 23:00:00|9461.3|9454.1|9575.9|9568.7|9579.5|9573.4|9382.9|9381.7|0
1389740400000|2014-01-14 23:00:00|9577.2|9570|9757.9|9750.7|9776.1|9773.9|9567.3|9560.1|0
1389826800000|2014-01-15 23:00:00|9756.6|9749.4|9730.4|9723.2|9770.2|9763|9704.4|9703.2|0
1389913200000|2014-01-16 23:00:00|9734.3|9727.1|9721.8|9714.6|9792.4|9791.2|9696.9|9694.7|0
1390172400000|2014-01-19 23:00:00|9724.4|9717.2|9722.9|9715.7|9734.9|9733.7|9672.2|9671|0
1390258800000|2014-01-20 23:00:00|9721.5|9714.3|9750.5|9743.3|9795.8|9794.6|9713.6|9712.3|0
1390345200000|2014-01-21 23:00:00|9751.8|9744.6|9734.2|9727|9778.4|9771.2|9677.1|9675.9|0
1390431600000|2014-01-22 23:00:00|9735.5|9728.3|9651|9643.8|9761.4|9754.2|9595.7|9594.5|0
1390518000000|2014-01-23 23:00:00|9652.4|9645.2|9316.6|9309.4|9668.9|9666.5|9315.3|9308.1|0
1390777200000|2014-01-26 23:00:00|9321.8|9314.6|9308.5|9301.3|9404.5|9403.3|9282.7|9278.4|0
1390863600000|2014-01-27 23:00:00|9303.2|9296|9486.1|9478.9|9505.4|9498.2|9301.9|9294.7|0
1390950000000|2014-01-28 23:00:00|9494|9486.8|9303.5|9296.3|9535.9|9534.7|9218.9|9217.7|0
1391036400000|2014-01-29 23:00:00|9302.2|9295|9390.6|9383.4|9429.9|9427.7|9264.9|9263.7|0
1391122800000|2014-01-30 23:00:00|9389.5|9382.3|9293.3|9286.1|9395.6|9388.4|9163.6|9162.4|0
1391382000000|2014-02-02 23:00:00|9296.8|9289.6|9104|9096.8|9358.4|9357.2|9083.5|9076.3|0
1391468400000|2014-02-03 23:00:00|9112.3|9105.1|9119.2|9112|9168.4|9167.2|9070.4|9069.2|0
1391554800000|2014-02-04 23:00:00|9122.7|9115.5|9128.7|9121.5|9154.4|9153.2|9081.4|9080|0
1391641200000|2014-02-05 23:00:00|9129.9|9122.7|9276.7|9269.5|9280|9274.2|9123|9115.8|0
1391727600000|2014-02-06 23:00:00|9274.3|9267.1|9354.6|9347.4|9358|9350.8|9223.8|9222.6|0
1391986800000|2014-02-09 23:00:00|9348.8|9341.6|9305.5|9298.3|9356.4|9349.2|9280.1|9278.9|0
1392073200000|2014-02-10 23:00:00|9304.3|9297.1|9496.2|9489|9519.1|9516.9|9296.1|9288.9|0
1392159600000|2014-02-11 23:00:00|9497.4|9490.2|9560.3|9553.1|9596.7|9595.5|9488.6|9481.4|0
1392246000000|2014-02-12 23:00:00|9559.1|9551.9|9636.1|9628.9|9643.9|9638.7|9479.1|9477.9|0
1392332400000|2014-02-13 23:00:00|9633.8|9626.6|9658|9650.8|9679.6|9677.4|9592.4|9591.2|0
1392591600000|2014-02-16 23:00:00|9655.6|9648.4|9664.5|9657.3|9683.6|9682.4|9645.4|9639.6|0
1392678000000|2014-02-17 23:00:00|9661|9653.8|9653.6|9646.4|9694.6|9693.4|9612.9|9611.7|0
1392764400000|2014-02-18 23:00:00|9652.4|9645.2|9593.2|9586|9697.8|9696.6|9578.8|9576.6|0
1392850800000|2014-02-19 23:00:00|9592|9584.8|9613.4|9606.2|9625.4|9623.2|9501.8|9500.6|0
1392937200000|2014-02-20 23:00:00|9614.5|9607.3|9625.6|9618.4|9669.6|9667.4|9597.4|9596.2|0
1393196400000|2014-02-23 23:00:00|9633.4|9626.2|9701.5|9694.3|9735.9|9733.7|9602.4|9600|0
1393282800000|2014-02-24 23:00:00|9702.6|9695.4|9694.8|9687.6|9713.2|9711.7|9628.7|9627.5|0
1393369200000|2014-02-25 23:00:00|9693.7|9686.5|9650.7|9643.5|9721.7|9720.5|9610.7|9609.5|0
1393455600000|2014-02-26 23:00:00|9648.5|9641.3|9616.2|9609|9673.9|9672.7|9493.9|9492.7|0
1393542000000|2014-02-27 23:00:00|9615.1|9607.9|9660.2|9653|9696.4|9694.2|9564.7|9563.5|0
1393801200000|2014-03-02 23:00:00|9595.1|9587.9|9354|9346.8|9599|9591.8|9321.4|9319.2|0
1393887600000|2014-03-03 23:00:00|9355.4|9348.2|9568.9|9561.7|9591.4|9589.2|9353.3|9346.1|0
1393974000000|2014-03-04 23:00:00|9564.7|9557.5|9565.1|9557.9|9600.6|9599.4|9525.2|9523|0
1394060400000|2014-03-05 23:00:00|9563.7|9556.5|9533.7|9526.5|9589.7|9588.5|9504.1|9502.9|0
1394146800000|2014-03-06 23:00:00|9529.9|9522.7|9397|9389.8|9556.9|9554.7|9345.9|9344.7|0
1394319600000|2014-03-08 23:00:00|9389.5|9382.3|9378|9370.8|9391.8|9384.6|9374.8|9367.6|0
1394406000000|2014-03-09 23:00:00|9378.6|9371.4|9296.8|9289.6|9387.6|9383.2|9216.1|9214.9|0
1394492400000|2014-03-10 23:00:00|9297.4|9290.2|9292.7|9285.5|9378.1|9376.9|9257.6|9256.4|0
1394578800000|2014-03-11 23:00:00|9293.3|9286.1|9216.6|9209.4|9296|9288.8|9142|9140.8|0
1394665200000|2014-03-12 23:00:00|9217.3|9210.1|8960.2|8953|9249.9|9242.7|8930.1|8927.9|0
1394751600000|2014-03-13 23:00:00|8960.8|8953.6|9045.4|9038.2|9096.4|9095.2|8911.4|8909.2|0
1394924400000|2014-03-15 23:00:00|9051.7|9044.5|8999.7|8992.5|9059.8|9052.6|8984.5|8977.3|0
1395010800000|2014-03-16 23:00:00|8999|8991.8|9197.8|9190.6|9200.5|9199.3|8997|8989.8|0
1395097200000|2014-03-17 23:00:00|9197.1|9189.9|9253.8|9246.6|9318.8|9317.6|9105.3|9104.1|0
1395183600000|2014-03-18 23:00:00|9254.5|9247.3|9236.2|9229|9329.6|9328.4|9172.1|9169.9|0
1395270000000|2014-03-19 23:00:00|9236.9|9229.7|9290.2|9283|9304.3|9302.1|9156.6|9155.4|0
1395356400000|2014-03-20 23:00:00|9289.5|9282.3|9285.6|9278.4|9379.4|9378.2|9269.9|9267.7|0
1395529200000|2014-03-22 23:00:00|9277.3|9270.1|9294|9286.8|9297.2|9290|9273.2|9266|0
1395615600000|2014-03-23 23:00:00|9294.7|9287.5|9223.4|9216.2|9362.4|9361.2|9179.4|9177.2|0
1395702000000|2014-03-24 23:00:00|9222.7|9215.5|9382.6|9375.4|9385.6|9383.4|9206.7|9199.5|0
1395788400000|2014-03-25 23:00:00|9381.9|9374.7|9396.8|9389.6|9490.1|9488.9|9359.8|9358.6|0
1395874800000|2014-03-26 23:00:00|9397.5|9390.3|9459.2|9452|9471.8|9470.6|9394|9386.8|0
1395961200000|2014-03-27 23:00:00|9459.9|9452.7|9576.7|9569.5|9593.9|9591.7|9447.9|9440.7|0
1396216800000|2014-03-30 22:00:00|9613.7|9606.5|9573.2|9566|9644.9|9637.7|9542.6|9541.4|0
1396303200000|2014-03-31 22:00:00|9576|9568.8|9625.3|9618.1|9632.3|9631.1|9566|9558.8|0
1396389600000|2014-04-01 22:00:00|9622.5|9615.3|9638.9|9631.7|9649.8|9646.9|9608.1|9606.9|0
1396476000000|2014-04-02 22:00:00|9637.5|9630.3|9647.9|9640.7|9692.1|9690.9|9591.4|9590.2|0
1396562400000|2014-04-03 22:00:00|9646.5|9639.3|9640.9|9633.7|9722.1|9720.9|9615.9|9613.7|0
1396821600000|2014-04-06 22:00:00|9638.1|9630.9|9499.8|9492.6|9641.6|9634.4|9452.1|9449.9|0
1396908000000|2014-04-07 22:00:00|9502.6|9495.4|9476.5|9469.3|9528.9|9527.7|9392.4|9391.2|0
1396994400000|2014-04-08 22:00:00|9477.9|9470.7|9548.6|9541.4|9555.6|9553.4|9476.5|9469.3|0
1397080800000|2014-04-09 22:00:00|9547.2|9540|9359.8|9352.6|9582.8|9581.6|9335.1|9332.9|0
1397167200000|2014-04-10 22:00:00|9361.2|9354|9282.7|9275.5|9390.9|9389.7|9259.9|9258.7|0
1397426400000|2014-04-13 22:00:00|9245.8|9238.6|9347.5|9340.3|9347.9|9345.2|9197.1|9194.9|0
1397512800000|2014-04-14 22:00:00|9348.9|9341.7|9231.4|9224.2|9365.6|9358.4|9087.3|9085.1|0
1397599200000|2014-04-15 22:00:00|9230|9222.8|9336.3|9329.1|9355.4|9353.2|9217.4|9210.2|0
1397685600000|2014-04-16 22:00:00|9334.9|9327.7|9448.5|9441.3|9469.4|9467.2|9276.6|9275.4|0
1398031200000|2014-04-20 22:00:00|9456.9|9449.7|9476.7|9469.5|9491|9483.8|9448.6|9441.4|0
1398117600000|2014-04-21 22:00:00|9475.3|9468.1|9613.8|9606.6|9617.6|9613.9|9438.1|9435.9|0
1398204000000|2014-04-22 22:00:00|9609.6|9602.4|9605|9597.8|9636.4|9629.2|9539.9|9538.7|0
1398290400000|2014-04-23 22:00:00|9598|9590.8|9527.3|9520.1|9648.4|9647.2|9407.9|9406.7|0
1398376800000|2014-04-24 22:00:00|9524.5|9517.3|9423.2|9416|9528.8|9521.6|9366.4|9365.2|0
1398636000000|2014-04-27 22:00:00|9432.9|9425.7|9476.1|9468.9|9498.4|9497.2|9373.4|9371.2|0
1398722400000|2014-04-28 22:00:00|9474.7|9467.5|9581.9|9574.7|9613.1|9610.9|9469.8|9462.6|0
1398808800000|2014-04-29 22:00:00|9580.5|9573.3|9630.3|9623.1|9636.6|9629.4|9557.9|9555.7|0
1398895200000|2014-04-30 22:00:00|9631.6|9624.4|9629|9621.8|9646.6|9639.4|9592.2|9585|0
1398981600000|2014-05-01 22:00:00|9627.8|9620.6|9545.2|9538|9634.1|9630.4|9530.9|9529.7|0
1399240800000|2014-05-04 22:00:00|9560.5|9553.3|9545.4|9538.2|9571.4|9564.2|9403.4|9402.2|0
1399327200000|2014-05-05 22:00:00|9542.9|9535.7|9454.9|9447.7|9585.4|9583.2|9434.6|9432.4|0
1399413600000|2014-05-06 22:00:00|9453.6|9446.4|9557.3|9550.1|9562|9554.8|9392.9|9390.7|0
1399500000000|2014-05-07 22:00:00|9558.6|9551.4|9569.1|9561.9|9623.5|9622.3|9485.8|9484.6|0
1399586400000|2014-05-08 22:00:00|9570.3|9563.1|9606.6|9599.4|9618.4|9616.2|9556.8|9550.5|0
1399845600000|2014-05-11 22:00:00|9604|9596.8|9751.1|9743.9|9756.4|9749.2|9585.6|9584.4|0
1399932000000|2014-05-12 22:00:00|9749.9|9742.7|9769.9|9762.7|9786.9|9785.7|9733.4|9732.2|0
1400018400000|2014-05-13 22:00:00|9768.6|9761.4|9743.3|9736.1|9779|9776.8|9720.6|9718.4|0
1400104800000|2014-05-14 22:00:00|9742|9734.8|9672.7|9665.5|9812.6|9811.4|9628.4|9627.2|0
1400191200000|2014-05-15 22:00:00|9671.4|9664.2|9644.9|9637.7|9682.1|9679.9|9575.8|9574.6|0
1400450400000|2014-05-18 22:00:00|9651.4|9644.2|9664.6|9657.4|9679.4|9678.2|9532.1|9530.9|0
1400536800000|2014-05-19 22:00:00|9663.3|9656.1|9613.4|9606.2|9687.9|9686.7|9589.8|9587.6|0
1400623200000|2014-05-20 22:00:00|9614.7|9607.5|9697|9689.8|9711.1|9709.9|9581.8|9580.6|0
1400709600000|2014-05-21 22:00:00|9698.3|9691.1|9726|9718.8|9747|9739.8|9688.4|9687.2|0
1400796000000|2014-05-22 22:00:00|9724.7|9717.5|9774|9766.8|9780.4|9779.2|9703.9|9702.7|0
1401055200000|2014-05-25 22:00:00|9781.7|9774.5|9890.6|9883.4|9896.6|9894.4|9779.1|9771.9|0
1401141600000|2014-05-26 22:00:00|9886.7|9879.5|9949.9|9942.7|9951.9|9950.5|9875.8|9868.6|0
1401228000000|2014-05-27 22:00:00|9951.2|9944|9933.4|9926.2|9971.2|9969|9897.3|9896.1|0
1401314400000|2014-05-28 22:00:00|9934.7|9927.5|9958.5|9951.3|9961.5|9958.7|9917.9|9916.7|0
1401400800000|2014-05-29 22:00:00|9954.7|9947.5|9946.3|9939.1|9974.4|9973.2|9922.6|9921.4|0
1401660000000|2014-06-01 22:00:00|9960.5|9953.3|9961.1|9953.9|9990.4|9989.2|9905.6|9904.4|0
1401746400000|2014-06-02 22:00:00|9958.5|9951.3|9926.9|9919.7|9961.2|9957.4|9885.4|9884.2|0
1401832800000|2014-06-03 22:00:00|9924.4|9917.2|9936.6|9929.4|9941.8|9939.2|9866.4|9865.2|0
1401919200000|2014-06-04 22:00:00|9937.9|9930.7|9971.6|9964.4|10015.6|10014.4|9894.6|9893.4|0
1402005600000|2014-06-05 22:00:00|9970.3|9963.1|10024.3|10017.1|10024.3|10017.1|9941.6|9940.4|0
1402264800000|2014-06-08 22:00:00|10023|10015.8|10013.9|10006.7|10023.9|10020.7|9984.4|9983.2|0
1402351200000|2014-06-09 22:00:00|10012.6|10005.4|10036.5|10029.3|10039.8|10034.7|9987.4|9986.2|0
1402437600000|2014-06-10 22:00:00|10032.7|10025.5|9946.7|9939.5|10034|10026.8|9919.6|9918.4|0
1402524000000|2014-06-11 22:00:00|9944.1|9936.9|9915.9|9908.7|9972.6|9971.4|9896.1|9893.9|0
1402610400000|2014-06-12 22:00:00|9914.6|9907.4|9909.2|9902|9946.6|9945.4|9828.1|9826.9|0
1402869600000|2014-06-15 22:00:00|9910.5|9903.3|9907.5|9900.3|9926.5|9925.3|9863.4|9856.2|0
1402956000000|2014-06-16 22:00:00|9906.2|9899|9934.9|9927.7|9984.7|9983.5|9859.1|9857.9|0
1403042400000|2014-06-17 22:00:00|9932.4|9925.2|9991.6|9984.4|10005.9|10003.7|9920.4|9919.2|0
1403128800000|2014-06-18 22:00:00|9989.1|9981.9|10004.3|9997.1|10024.4|10022.2|9987.4|9980.2|0
1403215200000|2014-06-19 22:00:00|10003|9995.8|9989.3|9982.1|10048.9|10047.7|9976.4|9974.2|0
1403474400000|2014-06-22 22:00:00|9988.1|9980.9|9927.8|9920.6|10023.2|10016|9883.9|9882.7|0
1403560800000|2014-06-23 22:00:00|9926.5|9919.3|9900.1|9892.9|9952.7|9950.5|9895.2|9891.9|0
1403647200000|2014-06-24 22:00:00|9901.3|9894.1|9885.8|9878.6|9916.2|9915|9835.9|9834.7|0
1403733600000|2014-06-25 22:00:00|9884.5|9877.3|9832.5|9825.3|9908.2|9906|9749.9|9748.7|0
1403820000000|2014-06-26 22:00:00|9831.2|9824|9852.1|9844.9|9852.1|9847.1|9791|9789.8|0
1404079200000|2014-06-29 22:00:00|9847|9839.8|9844.6|9837.4|9891.8|9890.6|9800.6|9799.4|0
1404165600000|2014-06-30 22:00:00|9842|9834.8|9913.2|9906|9928.9|9926.7|9834.6|9829.4|0
1404252000000|2014-07-01 22:00:00|9912|9904.8|9920.3|9913.1|9938.1|9936.9|9891.1|9889.9|0
1404338400000|2014-07-02 22:00:00|9919|9911.8|10031.6|10024.4|10039.9|10037.7|9907.4|9901.3|0
1404424800000|2014-07-03 22:00:00|10029|10021.8|10019.3|10012.1|10038.6|10036.4|10007.5|10005.3|0
1404684000000|2014-07-06 22:00:00|10020.5|10013.3|9929.7|9922.5|10031.8|10024.6|9898.8|9896.6|0
1404770400000|2014-07-07 22:00:00|9928.4|9921.2|9800.4|9793.2|9930|9927.1|9750.3|9748.1|0
1404856800000|2014-07-08 22:00:00|9799.2|9792|9829.7|9822.5|9832.9|9829.4|9752.3|9751.1|0
1404943200000|2014-07-09 22:00:00|9828.4|9821.2|9687|9679.8|9836|9828.8|9616.9|9615.7|0
1405029600000|2014-07-10 22:00:00|9685.8|9678.6|9679.6|9672.4|9707.9|9706.7|9623.6|9622.4|0
1405288800000|2014-07-13 22:00:00|9678.4|9671.2|9773.2|9766|9796.9|9795.7|9678.4|9671.2|0
1405375200000|2014-07-14 22:00:00|9772|9764.8|9748.1|9740.9|9790.6|9789.4|9691.3|9689.1|0
1405461600000|2014-07-15 22:00:00|9744.4|9737.2|9854|9846.8|9874.6|9873.4|9733.6|9731.4|0
1405548000000|2014-07-16 22:00:00|9852.8|9845.6|9688.6|9681.4|9859.6|9852.4|9684.6|9678.1|0
1405634400000|2014-07-17 22:00:00|9691|9683.8|9737.8|9730.6|9749|9746.8|9652.1|9644.9|0
1405893600000|2014-07-20 22:00:00|9731.7|9724.5|9631.1|9623.9|9734.8|9729|9595.8|9594.6|0
1405980000000|2014-07-21 22:00:00|9632.3|9625.1|9712.1|9704.9|9742.2|9740|9629.3|9622.1|0
1406066400000|2014-07-22 22:00:00|9706|9698.8|9758.3|9751.1|9803|9801.8|9695.9|9693.1|0
1406152800000|2014-07-23 22:00:00|9757.1|9749.9|9772.2|9765|9812.7|9811.5|9675.7|9674.5|0
1406239200000|2014-07-24 22:00:00|9769.7|9762.5|9649.7|9642.5|9795.4|9794.2|9621.2|9620|0
1406498400000|2014-07-27 22:00:00|9653.3|9646.1|9622.3|9615.1|9675.5|9673.3|9526.4|9525.2|0
1406584800000|2014-07-28 22:00:00|9623.5|9616.3|9631.1|9623.9|9694|9692.8|9573.1|9571.9|0
1406671200000|2014-07-29 22:00:00|9629.9|9622.7|9609.7|9602.5|9707.4|9706.2|9572.4|9571.2|0
1406757600000|2014-07-30 22:00:00|9608.5|9601.3|9372.3|9365.1|9610.9|9603.7|9360.2|9353|0
1406844000000|2014-07-31 22:00:00|9374.7|9367.5|9176.5|9169.3|9406.9|9404.7|9150.4|9148.2|0
1407103200000|2014-08-03 22:00:00|9193.1|9185.9|9204.4|9197.2|9260.4|9258.2|9129.4|9128.2|0
1407189600000|2014-08-04 22:00:00|9203.2|9196|9105.6|9098.4|9239.9|9238.7|9081.9|9079.7|0
1407276000000|2014-08-05 22:00:00|9106.8|9099.6|9112.1|9104.9|9167.3|9166.1|9030.3|9029.1|0
1407362400000|2014-08-06 22:00:00|9110.9|9103.7|9005.6|8998.4|9170.7|9169.5|8976.4|8974.2|0
1407448800000|2014-08-07 22:00:00|9004.4|8997.2|9083.7|9076.5|9100.4|9098.2|8904.2|8903|0
1407708000000|2014-08-10 22:00:00|9087.2|9080|9167.2|9160|9200.9|9199.7|9083|9075.8|0
1407794400000|2014-08-11 22:00:00|9169.6|9162.4|9096.1|9088.9|9190.7|9183.5|9048.3|9047.1|0
1407880800000|2014-08-12 22:00:00|9094.9|9087.7|9207.7|9200.5|9217.3|9216.1|9089.5|9082.3|0
1407967200000|2014-08-13 22:00:00|9206.5|9199.3|9259.9|9252.7|9267.1|9265.9|9143.3|9142.1|0
1408053600000|2014-08-14 22:00:00|9258.7|9251.5|9152.7|9145.5|9326.4|9325.2|9044.4|9042.2|0
1408312800000|2014-08-17 22:00:00|9171.4|9164.2|9279.4|9272.2|9279.4|9272.2|9171.2|9164|0
1408399200000|2014-08-18 22:00:00|9280.6|9273.4|9339.3|9332.1|9353.2|9352|9271.2|9269|0
1408485600000|2014-08-19 22:00:00|9338.2|9331|9337|9329.8|9342|9339.8|9246.5|9245.3|0
1408572000000|2014-08-20 22:00:00|9333.5|9326.3|9389.3|9382.1|9408.2|9407|9277.7|9276.5|0
1408658400000|2014-08-21 22:00:00|9390.5|9383.3|9362.4|9355.2|9414.4|9413.2|9289.9|9288.7|0
1408917600000|2014-08-24 22:00:00|9361.2|9354|9485.7|9478.5|9516.1|9513.9|9361.2|9354|0
1409004000000|2014-08-25 22:00:00|9483.3|9476.1|9579|9571.8|9594.4|9593.2|9444.6|9443.4|0
1409090400000|2014-08-26 22:00:00|9581.4|9574.2|9563.2|9556|9602|9600.8|9547|9545.8|0
1409176800000|2014-08-27 22:00:00|9562|9554.8|9489.5|9482.3|9568.5|9566.3|9416.2|9415|0
1409263200000|2014-08-28 22:00:00|9488.3|9481.1|9465.7|9458.5|9519|9517.8|9369.7|9368.5|0
1409522400000|2014-08-31 22:00:00|9466.9|9459.7|9477.5|9470.3|9510.7|9508.5|9424.3|9423.1|0
1409608800000|2014-09-01 22:00:00|9475.1|9467.9|9502.3|9495.1|9580.1|9578.9|9467.9|9462.6|0
1409695200000|2014-09-02 22:00:00|9501.1|9493.9|9617|9609.8|9685.9|9684.7|9497|9489.8|0
1409781600000|2014-09-03 22:00:00|9615.8|9608.6|9729.6|9722.4|9738.4|9736.2|9538.9|9537.7|0
1409868000000|2014-09-04 22:00:00|9728.3|9721.1|9802.2|9795|9804.2|9797|9690.9|9688.7|0
1410127200000|2014-09-07 22:00:00|9792.5|9785.3|9742.3|9735.1|9797.6|9790.4|9714.3|9712.1|0
1410213600000|2014-09-08 22:00:00|9739.9|9732.7|9697.6|9690.4|9771.8|9770.6|9676|9673.8|0
1410300000000|2014-09-09 22:00:00|9698.8|9691.6|9733.9|9726.7|9746.8|9744.6|9635.8|9634.6|0
1410386400000|2014-09-10 22:00:00|9732.7|9725.5|9707.2|9700|9749.7|9742.5|9628.6|9627.4|0
1410472800000|2014-09-11 22:00:00|9708.4|9701.2|9638.5|9631.3|9721.9|9719.7|9618.2|9617|0
1410732000000|2014-09-14 22:00:00|9580.2|9573|9676|9668.8|9686.1|9684.9|9579.6|9572.4|0
1410818400000|2014-09-15 22:00:00|9674.8|9667.6|9683.9|9676.7|9683.9|9676.7|9587.1|9585.9|0
1410904800000|2014-09-16 22:00:00|9682.7|9675.5|9694.5|9687.3|9718.9|9716.7|9649.1|9647.9|0
1410991200000|2014-09-17 22:00:00|9693.2|9686|9818.5|9811.3|9818.5|9811.3|9682.9|9675.7|0
1411077600000|2014-09-18 22:00:00|9817.2|9810|9783|9775.8|9891.9|9890.7|9777.9|9774.5|0
1411336800000|2014-09-21 22:00:00|9795.2|9788|9717.4|9710.2|9813.8|9812.6|9714.4|9707.2|0
1411423200000|2014-09-22 22:00:00|9719.9|9712.7|9564|9556.8|9750.7|9745.1|9554.8|9547.6|0
1411509600000|2014-09-23 22:00:00|9562.8|9555.6|9682.1|9674.9|9685.7|9682.2|9534.9|9533.7|0
1411596000000|2014-09-24 22:00:00|9683.3|9676.1|9493.5|9486.3|9719.9|9718.7|9468.4|9466.2|0
1411682400000|2014-09-25 22:00:00|9488.6|9481.4|9539.2|9532|9548.6|9546.4|9455.1|9453.9|0
1411941600000|2014-09-28 22:00:00|9545.2|9538|9423.1|9415.9|9548.7|9541.5|9368.8|9367.6|0
1412028000000|2014-09-29 22:00:00|9424.3|9417.1|9435.1|9427.9|9496.3|9495.1|9402.8|9401.6|0
1412114400000|2014-09-30 22:00:00|9436.3|9429.1|9361|9353.8|9520.3|9519.1|9327.8|9325.6|0
1412200800000|2014-10-01 22:00:00|9359.8|9352.6|9229.8|9222.6|9413.6|9412.4|9163.9|9161.7|0
1412287200000|2014-10-02 22:00:00|9231|9223.8|9289|9281.8|9307.6|9300.4|9216.1|9208.9|0
1412546400000|2014-10-05 22:00:00|9292.6|9285.4|9168.9|9161.7|9349.9|9347.7|9144.5|9142.3|0
1412632800000|2014-10-06 22:00:00|9167.8|9160.6|9009.9|9002.7|9181.1|9177.8|9000.6|8993.4|0
1412719200000|2014-10-07 22:00:00|9015.8|9008.6|9119.8|9112.6|9128.3|9125.2|8960.6|8959.4|0
1412805600000|2014-10-08 22:00:00|9118.6|9111.4|8904.3|8897.1|9143.6|9142.4|8887.3|8880.1|0
1412892000000|2014-10-09 22:00:00|8903.1|8895.9|8755.9|8748.7|8961.3|8960.1|8747.3|8740.1|0
1413151200000|2014-10-12 22:00:00|8744.4|8737.2|8721.7|8714.5|8874.4|8873.2|8682.1|8678|0
1413237600000|2014-10-13 22:00:00|8720.5|8713.3|8832.2|8825|8860.6|8858.4|8702.9|8701.7|0
1413324000000|2014-10-14 22:00:00|8835.7|8828.5|8584.1|8576.9|8862.6|8855.4|8478.6|8476.4|0
1413410400000|2014-10-15 22:00:00|8585.2|8578|8578.1|8570.9|8665.6|8664.4|8353.3|8352.1|0
1413496800000|2014-10-16 22:00:00|8579.2|8572|8823.1|8815.9|8858.4|8856.2|8563.4|8559.2|0
1413756000000|2014-10-19 22:00:00|8846.5|8839.3|8788.7|8781.5|8899.2|8892|8682.4|8681.2|0
1413842400000|2014-10-20 22:00:00|8787.5|8780.3|8958.5|8951.3|8965.8|8958.6|8643.6|8642.4|0
1413928800000|2014-10-21 22:00:00|8956.2|8949|8868.2|8861|8983.1|8975.9|8842.4|8840.2|0
1414015200000|2014-10-22 22:00:00|8867.1|8859.9|9046.2|9039|9075.4|9073.2|8819.6|8818.4|0
1414101600000|2014-10-23 22:00:00|9045.1|9037.9|9030.9|9023.7|9050.3|9044|8955.9|8954.7|0
1414278000000|2014-10-25 23:00:00|9029.8|9022.6|9029.4|9022.2|9036.1|9028.9|9029.2|9022|0
1414364400000|2014-10-26 23:00:00|9030.5|9023.3|8927|8919.8|9097.7|9095.5|8836.9|8835.7|0
1414450800000|2014-10-27 23:00:00|8926|8918.8|9094|9086.8|9120.6|9118.4|8924.9|8917.7|0
1414537200000|2014-10-28 23:00:00|9093.5|9086.3|9094.6|9087.4|9161.1|9159.9|9031|9028.8|0
1414623600000|2014-10-29 23:00:00|9095.1|9087.9|9151.2|9144|9162|9159.8|8899.8|8898.6|0
1414710000000|2014-10-30 23:00:00|9150.2|9143|9328.6|9321.4|9345.6|9343.4|9145|9137.8|0
1414969200000|2014-11-02 23:00:00|9336.9|9329.7|9271.1|9263.9|9345.6|9344.4|9235.9|9234.7|0
1415055600000|2014-11-03 23:00:00|9268|9260.8|9217.9|9210.7|9320.9|9319.7|9149.4|9148.2|0
1415142000000|2014-11-04 23:00:00|9218.9|9211.7|9310.7|9303.5|9332.2|9331|9209.1|9201.9|0
1415228400000|2014-11-05 23:00:00|9309.7|9302.5|9411.1|9403.9|9469.1|9467.9|9268.9|9266.1|0
1415314800000|2014-11-06 23:00:00|9407|9399.8|9282.6|9275.4|9447.1|9444.9|9237.9|9236.7|0
1415574000000|2014-11-09 23:00:00|9280.5|9273.3|9353.4|9346.2|9356.5|9351.7|9220.9|9219.7|0
1415660400000|2014-11-10 23:00:00|9351.3|9344.1|9375.7|9368.5|9399.9|9398.7|9324.4|9323.2|0
1415746800000|2014-11-11 23:00:00|9374.7|9367.5|9243.3|9236.1|9375.7|9368.5|9188.9|9187.7|0
1415833200000|2014-11-12 23:00:00|9244.3|9237.1|9246.9|9239.7|9312.6|9311.4|9168.9|9167.7|0
1415919600000|2014-11-13 23:00:00|9245.9|9238.7|9248.9|9241.7|9290.9|9288.7|9184.2|9183|0
1416178800000|2014-11-16 23:00:00|9244.8|9237.6|9322.9|9315.7|9334.4|9333.2|9128.4|9126.2|0
1416265200000|2014-11-17 23:00:00|9324|9316.8|9481.4|9474.2|9491.7|9489.5|9314.9|9310.1|0
1416351600000|2014-11-18 23:00:00|9482.4|9475.2|9487.4|9480.2|9524.1|9522.9|9437.6|9436.4|0
1416438000000|2014-11-19 23:00:00|9489.4|9482.2|9498|9490.8|9498.1|9490.9|9382.1|9380.9|0
1416524400000|2014-11-20 23:00:00|9496.9|9489.7|9721.5|9714.3|9736.3|9735.1|9486.1|9478.9|0
1416783600000|2014-11-23 23:00:00|9722.6|9715.4|9818.8|9811.6|9834.4|9833.2|9707|9704.8|0
1416870000000|2014-11-24 23:00:00|9817.7|9810.5|9877.9|9870.7|9923.7|9922.5|9787.4|9786.2|0
1416956400000|2014-11-25 23:00:00|9876.8|9869.6|9955.4|9948.2|9966.7|9959.5|9866.4|9865.2|0
1417042800000|2014-11-26 23:00:00|9956.5|9949.3|9972.4|9965.2|9994.5|9993.3|9921.1|9919.9|0
1417129200000|2014-11-27 23:00:00|9973|9965.8|9946.8|9939.6|9997.3|9995.1|9902.3|9901.1|0
1417388400000|2014-11-30 23:00:00|9931.6|9924.4|9956.5|9949.3|9981|9979.8|9895.3|9893.1|0
1417474800000|2014-12-01 23:00:00|9957.6|9950.4|9973.7|9966.5|10040|10038.8|9909.5|9908.3|0
1417561200000|2014-12-02 23:00:00|9972.6|9965.4|9994.8|9987.6|9998.5|9995.2|9929.4|9928.2|0
1417647600000|2014-12-03 23:00:00|9993.7|9986.5|9911.9|9904.7|10113.6|10112.4|9834.6|9833.4|0
1417734000000|2014-12-04 23:00:00|9910.9|9903.7|10093.1|10085.9|10098.4|10096.2|9902.6|9896|0
1417993200000|2014-12-07 23:00:00|10088.7|10081.5|9993.5|9986.3|10114.7|10107.5|9951.5|9949.3|0
1418079600000|2014-12-08 23:00:00|9992.4|9985.2|9877.4|9870.2|10002.5|9995.3|9786.6|9784.4|0
1418166000000|2014-12-09 23:00:00|9878.5|9871.3|9748.4|9741.2|9910.4|9909.2|9734.1|9731.9|0
1418252400000|2014-12-10 23:00:00|9750.6|9743.4|9783.3|9776.1|9908.1|9906.9|9740.3|9733.1|0
1418338800000|2014-12-11 23:00:00|9784.4|9777.2|9542.9|9535.7|9799.1|9797.9|9524.6|9517.4|0
1418598000000|2014-12-14 23:00:00|9538.5|9531.5|9349.1|9342.1|9680.2|9679.2|9299.3|9297.3|0
1418684400000|2014-12-15 23:00:00|9353.3|9346.3|9430|9423|9577.3|9575.3|9216.8|9215.8|0
1418770800000|2014-12-16 23:00:00|9431|9424|9658.3|9651.3|9672.3|9670.3|9428|9423.3|0
1418857200000|2014-12-17 23:00:00|9659.4|9652.4|9880.3|9873.3|9886.8|9879.8|9642.7|9635.7|0
1418943600000|2014-12-18 23:00:00|9876|9869|9779.9|9772.9|9943.6|9936.6|9686|9685|0
1419202800000|2014-12-21 23:00:00|9788.4|9781.4|9901.5|9894.5|9927|9926|9784.1|9777.1|0
1419289200000|2014-12-22 23:00:00|9903.7|9896.7|9906.8|9899.8|9929.3|9927.3|9847.5|9846.5|0
1419375600000|2014-12-23 23:00:00|9907.8|9900.8|9904.9|9897.9|9922.7|9915.7|9895.8|9888.8|0
1419548400000|2014-12-25 23:00:00|9916.2|9909.2|9938.1|9931.1|9949.3|9942.3|9915.1|9908.1|0
1419807600000|2014-12-28 23:00:00|9939.2|9932.2|9930|9923|9946.1|9939.1|9774.5|9773.5|0
1419894000000|2014-12-29 23:00:00|9931.1|9924.1|9783.6|9776.6|9933.2|9926.2|9759.3|9757.3|0
1419980400000|2014-12-30 23:00:00|9784.7|9777.7|9688.1|9681.1|9816.8|9809.8|9672.9|9665.9|0
1420153200000|2015-01-01 23:00:00|9701.4|9694.4|9751.4|9744.4|9874.5|9873.5|9685|9684|0
1420412400000|2015-01-04 23:00:00|9750.3|9743.3|9497.5|9490.5|9789.5|9788.5|9447.3|9445.3|0
1420498800000|2015-01-05 23:00:00|9500.7|9493.7|9466.8|9459.8|9627.8|9626.8|9379.5|9378.5|0
1420585200000|2015-01-06 23:00:00|9472.1|9465.1|9604.3|9597.3|9608.6|9606.3|9460|9459|0
1420671600000|2015-01-07 23:00:00|9605.3|9598.3|9823.2|9816.2|9858.3|9857.3|9600.8|9593.8|0
1420758000000|2015-01-08 23:00:00|9822.1|9815.1|9659.9|9652.9|9861.8|9860.8|9598.2|9597.2|0
1421017200000|2015-01-11 23:00:00|9670.6|9663.6|9774.3|9767.3|9819.3|9818.3|9621.5|9620.5|0
1421103600000|2015-01-12 23:00:00|9773.2|9766.2|9870.1|9863.1|9980.8|9979.8|9753.5|9752.5|0
1421190000000|2015-01-13 23:00:00|9869|9862|9902|9895|9964.5|9963.5|9762.3|9760.3|0
1421276400000|2015-01-14 23:00:00|9900.9|9893.9|9973.5|9966.5|10066|10065|9584|9583|0
1421362800000|2015-01-15 23:00:00|9978|9971|10290|10283|10311.1|10309.1|9939.3|9938.3|0
1421622000000|2015-01-18 23:00:00|10286.5|10279.5|10251.9|10244.9|10340.1|10333.1|10190.5|10189.5|0
1421708400000|2015-01-19 23:00:00|10254.1|10247.1|10276|10269|10310.8|10306.5|10209.8|10208.8|0
1421794800000|2015-01-20 23:00:00|10273.7|10266.7|10313.6|10306.6|10315|10311.5|10148.5|10147.5|0
1421881200000|2015-01-21 23:00:00|10311.3|10304.3|10504.7|10497.7|10546.3|10544.3|10227.5|10226.5|0
1421967600000|2015-01-22 23:00:00|10503.6|10496.6|10622.2|10615.2|10708.8|10707.8|10483.9|10476.9|0
1422226800000|2015-01-25 23:00:00|10539.5|10532.5|10848.4|10841.4|10853|10851|10498.3|10491.3|0
1422313200000|2015-01-26 23:00:00|10846.1|10839.1|10695.2|10688.2|10850|10843|10592.5|10591.5|0
1422399600000|2015-01-27 23:00:00|10696.4|10689.4|10581.9|10574.9|10753|10751|10549.8|10548.8|0
1422486000000|2015-01-28 23:00:00|10586.6|10579.6|10822.7|10815.7|10831.1|10826.8|10568.8|10561.8|0
1422572400000|2015-01-29 23:00:00|10823.9|10816.9|10654.7|10647.7|10829.3|10822.3|10641|10640|0
1422831600000|2015-02-01 23:00:00|10661.5|10654.5|10870.9|10863.9|10885.1|10879|10626.4|10619.4|0
1422918000000|2015-02-02 23:00:00|10869.7|10862.7|10924.6|10917.6|10987|10986|10831.5|10824.5|0
1423004400000|2015-02-03 23:00:00|10922.2|10915.2|10804.2|10797.2|10940.5|10938.5|10789.2|10782.2|0
1423090800000|2015-02-04 23:00:00|10809|10802|10903.1|10896.1|10930.5|10929.5|10790.2|10783.2|0
1423177200000|2015-02-05 23:00:00|10904.3|10897.3|10810.6|10803.6|10907.3|10900.3|10755.3|10753.3|0
1423436400000|2015-02-08 23:00:00|10766.3|10759.3|10666.3|10659.3|10777.9|10775|10605.3|10603.3|0
1423522800000|2015-02-09 23:00:00|10665.1|10658.1|10789.2|10782.2|10814.8|10812.8|10594|10593|0
1423609200000|2015-02-10 23:00:00|10790.4|10783.4|10811.5|10804.5|10846.8|10839.8|10697.5|10696.5|0
1423695600000|2015-02-11 23:00:00|10803.2|10796.2|10976.2|10969.2|10989.5|10982.5|10731|10729|0
1423782000000|2015-02-12 23:00:00|10977.4|10970.4|10988.2|10981.2|11014.3|11013.3|10941.8|10939.8|0
1424041200000|2015-02-15 23:00:00|10972.7|10965.7|10851.9|10844.9|10984.9|10977.9|10841.3|10839.1|0
1424127600000|2015-02-16 23:00:00|10835.5|10828.5|10912.7|10905.7|10947.2|10945.2|10763.5|10762.5|0
1424214000000|2015-02-17 23:00:00|10911.5|10904.5|10956.6|10949.6|10981.4|10980.4|10897.7|10895.7|0
1424300400000|2015-02-18 23:00:00|10955.5|10948.5|10986|10979|11022.7|11021.7|10870.7|10869.7|0
1424386800000|2015-02-19 23:00:00|10987.1|10980.1|11127.5|11120.5|11163.8|11161.8|10946.4|10945.4|0
1424646000000|2015-02-22 23:00:00|11123.9|11116.9|11120.3|11113.3|11159|11158|11068.3|11067.3|0
1424732400000|2015-02-23 23:00:00|11121.5|11114.5|11226.7|11219.7|11232.3|11230.3|11090.6|11089.6|0
1424818800000|2015-02-24 23:00:00|11225.5|11218.5|11203.6|11196.6|11232.9|11225.9|11175.4|11174.4|0
1424905200000|2015-02-25 23:00:00|11202.4|11195.4|11328.7|11321.7|11334.5|11332.5|11186.9|11185.9|0
1424991600000|2015-02-26 23:00:00|11327.5|11320.5|11389.8|11382.8|11400.5|11398.5|11301.8|11300.8|0
1425250800000|2015-03-01 23:00:00|11395.2|11388.2|11430.9|11423.9|11454.5|11453.5|11363.8|11362.8|0
1425337200000|2015-03-02 23:00:00|11429.6|11422.6|11313|11306|11467.5|11466.5|11257.5|11255.5|0
1425423600000|2015-03-03 23:00:00|11311.8|11304.8|11406.9|11399.9|11421.2|11419.2|11193|11192|0
1425510000000|2015-03-04 23:00:00|11409.3|11402.3|11504.4|11497.4|11533.7|11532.7|11392.3|11385.3|0
1425596400000|2015-03-05 23:00:00|11505.6|11498.6|11529.4|11522.4|11601.3|11600.3|11495.2|11489.1|0
1425769200000|2015-03-07 23:00:00|11526|11519|11512|11505|11527.3|11520.3|11507|11500|0
1425855600000|2015-03-08 23:00:00|11511.4|11504.4|11578.6|11571.6|11608.5|11606.5|11462.5|11461.5|0
1425942000000|2015-03-09 23:00:00|11579.2|11572.2|11517.3|11510.3|11583.4|11576.4|11402.9|11401.9|0
1426028400000|2015-03-10 23:00:00|11517.9|11510.9|11821|11814|11854.3|11852.3|11513.5|11506.5|0
1426114800000|2015-03-11 23:00:00|11821.7|11814.7|11836.6|11829.6|11864.1|11857.1|11755.3|11754.3|0
1426201200000|2015-03-12 23:00:00|11835.4|11828.4|11944.5|11937.5|11977.8|11975.8|11742.6|11741.6|0
1426374000000|2015-03-14 23:00:00|11941.9|11934.9|11930.7|11923.7|11946.5|11939.5|11928.1|11921.1|0
1426460400000|2015-03-15 23:00:00|11931.4|11924.4|12160.5|12153.5|12221.3|12220.3|11916.4|11909.4|0
1426546800000|2015-03-16 23:00:00|12161.8|12154.8|12013.9|12006.9|12196.3|12195.3|11926|11925|0
1426633200000|2015-03-17 23:00:00|12014.5|12007.5|11878.4|11871.4|12030|12028|11812.7|11811.7|0
1426719600000|2015-03-18 23:00:00|11877.1|11870.1|11889.2|11882.2|12002|12001|11785|11784|0
1426806000000|2015-03-19 23:00:00|11890.5|11883.5|12026.9|12019.9|12086.3|12085.3|11890.5|11883.5|0
1426978800000|2015-03-21 23:00:00|12037.7|12030.7|12051.3|12044.3|12066.5|12059.5|12037.7|12030.7|0
1427065200000|2015-03-22 23:00:00|12052|12045|11865.1|11858.1|12052.6|12045.6|11824.5|11822.5|0
1427151600000|2015-03-23 23:00:00|11866.4|11859.4|11976.4|11969.4|12033|12032|11796.7|11795.7|0
1427238000000|2015-03-24 23:00:00|11975.1|11968.1|11862|11855|12022.8|12021.8|11836.5|11834.5|0
1427324400000|2015-03-25 23:00:00|11863.3|11856.3|11869.3|11862.3|11894.3|11892.3|11618.8|11617.8|0
1427410800000|2015-03-26 23:00:00|11868|11861|11874.4|11867.4|11953|11952|11798.8|11797.8|0
1427666400000|2015-03-29 22:00:00|11878.6|11871.6|12073.9|12066.9|12108.9|12106.9|11851.6|11844.6|0
1427752800000|2015-03-30 22:00:00|12076.5|12069.5|11929.8|11922.8|12123.4|12122.4|11912.7|11905.7|0
1427839200000|2015-03-31 22:00:00|11931.2|11924.2|12050.9|12043.9|12116.1|12115.1|11787.5|11780.5|0
1427925600000|2015-04-01 22:00:00|12052.3|12045.3|11985.7|11978.7|12060.9|12053.9|11933.5|11931.5|0
1428012000000|2015-04-02 22:00:00|11983|11976|11880.8|11873.8|12003.4|11996.4|11871.6|11864.6|0
1428271200000|2015-04-05 22:00:00|11897.2|11890.2|12007.5|12000.5|12031|12024|11865.9|11858.9|0
1428357600000|2015-04-06 22:00:00|12004.8|11997.8|12089.9|12082.9|12149.8|12148.8|12000.2|11993.2|0
1428444000000|2015-04-07 22:00:00|12091.2|12084.2|12083|12076|12131|12129|12017|12016|0
1428530400000|2015-04-08 22:00:00|12081.7|12074.7|12211|12204|12226.3|12224.3|12046.8|12045.8|0
1428616800000|2015-04-09 22:00:00|12209.7|12202.7|12392.6|12385.6|12398.8|12397.8|12198.1|12191.1|0
1428876000000|2015-04-12 22:00:00|12390.6|12383.6|12307|12300|12414.6|12407.6|12272.8|12270.8|0
1428962400000|2015-04-13 22:00:00|12303|12296|12268.9|12261.9|12341.5|12340.5|12178.8|12177.8|0
1429048800000|2015-04-14 22:00:00|12267.6|12260.6|12228.4|12221.4|12326.6|12325.6|12196.6|12194.6|0
1429135200000|2015-04-15 22:00:00|12227.1|12220.1|12004.6|11997.6|12248.3|12246.3|11967.5|11965.5|0
1429221600000|2015-04-16 22:00:00|12003.3|11996.3|11680.8|11673.8|12019.3|12018.3|11635.3|11633.3|0
1429480800000|2015-04-19 22:00:00|11708|11701|11867.4|11860.4|11907|11906|11687.8|11683.1|0
1429567200000|2015-04-20 22:00:00|11866.1|11859.1|11972.4|11965.4|12082|12081|11866.1|11859.1|0
1429653600000|2015-04-21 22:00:00|11973.7|11966.7|11910.1|11903.1|12045|12044|11786.3|11785.3|0
1429740000000|2015-04-22 22:00:00|11911.4|11904.4|11791.5|11784.5|11950|11948|11673.5|11672.5|0
1429826400000|2015-04-23 22:00:00|11786.4|11779.4|11811.7|11804.7|11885|11884|11707.8|11706.8|0
1430085600000|2015-04-26 22:00:00|11826.8|11819.8|12007|12000|12053.8|12052.8|11728.8|11727.8|0
1430172000000|2015-04-27 22:00:00|12005.8|11998.8|11835|11828|12053.3|12051.3|11743.5|11742.5|0
1430258400000|2015-04-28 22:00:00|11832.5|11825.5|11482.8|11475.8|11881.8|11880.8|11358.5|11356.5|0
1430344800000|2015-04-29 22:00:00|11484.1|11477.1|11407.1|11400.1|11568.8|11567.8|11331.3|11330.3|0
1430431200000|2015-04-30 22:00:00|11405.9|11398.9|11504.1|11497.1|11505.3|11498.3|11396.4|11389.4|0
1430690400000|2015-05-03 22:00:00|11497.3|11490.3|11617.3|11610.3|11659|11658|11401.5|11400.5|0
1430776800000|2015-05-04 22:00:00|11616.1|11609.1|11334.6|11327.6|11752|11751|11293.8|11291.8|0
1430863200000|2015-05-05 22:00:00|11333.4|11326.4|11333.3|11326.3|11460.5|11459.5|11239.5|11238.5|0
1430949600000|2015-05-06 22:00:00|11332.1|11325.1|11401|11394|11440|11439|11166.5|11165.5|0
1431036000000|2015-05-07 22:00:00|11402.2|11395.2|11715.4|11708.4|11734.5|11732.5|11396.7|11389.7|0
1431295200000|2015-05-10 22:00:00|11724.8|11717.8|11606.7|11599.7|11727.3|11720.3|11597.7|11590.7|0
1431381600000|2015-05-11 22:00:00|11611.7|11604.7|11502.6|11495.6|11647.5|11645.5|11375.6|11374.6|0
1431468000000|2015-05-12 22:00:00|11503.9|11496.9|11333.8|11326.8|11595.4|11594.4|11292.9|11290.9|0
1431554400000|2015-05-13 22:00:00|11335|11328|11573.9|11566.9|11584.3|11583.3|11213.4|11212.4|0
1431640800000|2015-05-14 22:00:00|11572.6|11565.6|11476.8|11469.8|11640.3|11638.3|11380.8|11379.8|0
1431900000000|2015-05-17 22:00:00|11466.4|11459.4|11638.5|11631.5|11638.5|11635|11378.5|11377.5|0
1431986400000|2015-05-18 22:00:00|11639.7|11632.7|11815.1|11808.1|11878|11877|11636|11629|0
1432072800000|2015-05-19 22:00:00|11816.4|11809.4|11841.5|11834.5|11883.3|11881.3|11778.5|11777.5|0
1432159200000|2015-05-20 22:00:00|11842.8|11835.8|11878.4|11871.4|11893.5|11891.5|11756.3|11755.3|0
1432245600000|2015-05-21 22:00:00|11880.9|11873.9|11839.4|11832.4|11894.8|11887.8|11790.8|11789.8|0
1432504800000|2015-05-24 22:00:00|11830.5|11823.5|11789.7|11782.7|11846.3|11839.3|11780.9|11773.9|0
1432591200000|2015-05-25 22:00:00|11791.6|11784.6|11663.3|11656.3|11927.5|11926.5|11585.8|11584.8|0
1432677600000|2015-05-26 22:00:00|11662.1|11655.1|11773.9|11766.9|11794.8|11793.8|11595.8|11594.8|0
1432764000000|2015-05-27 22:00:00|11772.7|11765.7|11707.8|11700.8|11781.8|11774.8|11604|11603|0
1432850400000|2015-05-28 22:00:00|11704|11697|11433|11426|11717|11715|11399.8|11397.8|0
1433109600000|2015-05-31 22:00:00|11439.4|11432.4|11472.1|11465.1|11510.8|11509.8|11345.3|11344.3|0
1433196000000|2015-06-01 22:00:00|11469.7|11462.7|11331.2|11324.2|11485.8|11483.8|11268.5|11267.5|0
1433282400000|2015-06-02 22:00:00|11332.4|11325.4|11410.6|11403.6|11516.6|11515.6|11297.6|11296.6|0
1433368800000|2015-06-03 22:00:00|11409.4|11402.4|11277|11270|11453.1|11452.1|11186.4|11185.4|0
1433455200000|2015-06-04 22:00:00|11275.7|11268.7|11194.6|11187.6|11290.4|11289.4|11146.8|11145.8|0
1433714400000|2015-06-07 22:00:00|11205.8|11198.8|11030.3|11023.3|11223.5|11222.5|10993.8|10991.8|0
1433800800000|2015-06-08 22:00:00|11032.7|11025.7|10975.5|10968.5|11072.3|11071.3|10865.5|10864.5|0
1433887200000|2015-06-09 22:00:00|10977.9|10970.9|11270.8|11263.8|11307|11305|10938|10937|0
1433973600000|2015-06-10 22:00:00|11269.6|11262.6|11323.8|11316.8|11453.5|11452.5|11238.3|11237.3|0
1434060000000|2015-06-11 22:00:00|11317.7|11310.7|11211.5|11204.5|11366.5|11365.5|11065.8|11064.8|0
1434319200000|2015-06-14 22:00:00|11142.4|11135.4|11019.1|11012.1|11155.4|11148.4|10953.5|10952.5|0
1434405600000|2015-06-15 22:00:00|11021.5|11014.5|11081.5|11074.5|11083.5|11076.5|10798.5|10797.5|0
1434492000000|2015-06-16 22:00:00|11082.7|11075.7|10910.4|10903.4|11118.8|11117.8|10875|10873|0
1434578400000|2015-06-17 22:00:00|10912.7|10905.7|11146|11139|11287.8|11285.8|10805.5|10804.5|0
1434664800000|2015-06-18 22:00:00|11147.2|11140.2|11023.6|11016.6|11250.3|11249.3|10996.8|10995.8|0
1434924000000|2015-06-21 22:00:00|11090.6|11083.6|11451.7|11444.7|11483.8|11481.8|11088.2|11081.2|123335
1435010400000|2015-06-22 22:00:00|11452.9|11445.9|11587.1|11580.1|11635.6|11634.6|11449.3|11442.3|94978
1435096800000|2015-06-23 22:00:00|11585.8|11578.8|11422.3|11415.3|11597.1|11590.1|11363.7|11362.7|88099
1435183200000|2015-06-24 22:00:00|11423.6|11416.6|11454.9|11447.9|11603.1|11602.1|11346.8|11345.8|89042
1435269600000|2015-06-25 22:00:00|11456.1|11449.1|11555.9|11548.9|11563.1|11562.1|11371.8|11370.8|109207
1435528800000|2015-06-28 22:00:00|11040.2|11020.2|10992.2|10985.2|11292.3|11291.3|10856.4|10854.4|121692
1435615200000|2015-06-29 22:00:00|11000.6|10993.6|11011.9|11004.9|11139.3|11138.3|10897.5|10896.5|114377
1435701600000|2015-06-30 22:00:00|11011.3|11004.3|11176|11169|11287.5|11286.5|10978.3|10977.3|105750
1435788000000|2015-07-01 22:00:00|11174.8|11167.8|11118.1|11111.1|11231|11230|11072|11070|64916
1435874400000|2015-07-02 22:00:00|11115.6|11108.6|11108.3|11106.3|11138|11133.3|11006.3|11005.3|76220
1436133600000|2015-07-05 22:00:00|10772|10752|10893.2|10886.2|10996|10995|10728.8|10708.8|138223
1436220000000|2015-07-06 22:00:00|10890.9|10883.9|10859.5|10852.5|10947.8|10946.8|10660.5|10658.5|149028
1436306400000|2015-07-07 22:00:00|10856|10849|10714|10707|10872.2|10865.2|10653.5|10652.5|140499
1436392800000|2015-07-08 22:00:00|10715.1|10708.1|10969.9|10962.9|11034.8|11033.8|10714.5|10707.5|120482
1436479200000|2015-07-09 22:00:00|10986.8|10979.8|11428.1|11411.1|11431.9|11414.9|10986.8|10979.8|121535
1436738400000|2015-07-12 22:00:00|11235.4|11215.4|11504|11492|11516.2|11514.2|11223|11203|0
1436824800000|2015-07-13 22:00:00|11495.8|11483.8|11550.1|11538.1|11566.3|11554.3|11415.5|11414.5|0
1436911200000|2015-07-14 22:00:00|11547.4|11535.4|11566.3|11554.3|11609.6|11597.6|11476.8|11475.8|0
1436997600000|2015-07-15 22:00:00|11548.4|11536.4|11739.4|11732.4|11790.8|11789.8|11533.3|11521.3|0
1437084000000|2015-07-16 22:00:00|11737.2|11730.2|11696.8|11689.8|11766.5|11764.5|11649.4|11648.4|0
1437343200000|2015-07-19 22:00:00|11689.4|11682.4|11757.7|11750.7|11805|11804|11677.2|11670.2|0
1437429600000|2015-07-20 22:00:00|11746.6|11739.6|11569.2|11562.2|11786.6|11779.6|11566.6|11559.6|0
1437516000000|2015-07-21 22:00:00|11573.4|11566.4|11548.1|11541.1|11592|11591|11484|11483|0
1437602400000|2015-07-22 22:00:00|11544|11537|11479.4|11472.4|11627.5|11625.5|11435.2|11433.2|0
1437688800000|2015-07-23 22:00:00|11476.7|11469.7|11301.8|11294.8|11545.2|11544.2|11280.2|11278.2|0
1437948000000|2015-07-26 22:00:00|11296.9|11289.9|11062.5|11055.5|11329|11322|11027.8|11025.8|0
1438034400000|2015-07-27 22:00:00|11066.5|11059.5|11211.9|11204.9|11245.8|11244.8|11040.8|11033.8|0
1438120800000|2015-07-28 22:00:00|11209.2|11202.2|11255.8|11248.8|11280.3|11278.3|11119.5|11118.5|0
1438207200000|2015-07-29 22:00:00|11247.8|11240.8|11263.4|11256.4|11313.5|11312.5|11138.3|11137.3|0
1438293600000|2015-07-30 22:00:00|11260.8|11253.8|11325.4|11318.4|11340.9|11333.9|11173.5|11172.5|0
1438552800000|2015-08-02 22:00:00|11328.3|11321.3|11418.4|11411.4|11464.4|11463.4|11247.5|11246.5|0
1438639200000|2015-08-03 22:00:00|11415.7|11408.7|11453.3|11446.3|11479.7|11478.2|11380.9|11379.9|0
1438725600000|2015-08-04 22:00:00|11451.9|11444.9|11606.8|11599.8|11659.2|11657.2|11451.2|11444.2|0
1438812000000|2015-08-05 22:00:00|11602.6|11595.6|11584.9|11577.9|11672.2|11671.2|11533.2|11531.2|0
1438898400000|2015-08-06 22:00:00|11586.2|11579.2|11518.6|11511.6|11607.5|11600.5|11483.8|11482|0
1439157600000|2015-08-09 22:00:00|11520.7|11513.7|11623.8|11616.8|11627.2|11620.2|11431.1|11430.1|0
1439244000000|2015-08-10 22:00:00|11622.4|11615.4|11315.1|11308.1|11625.5|11618.5|11263.5|11261.5|0
1439330400000|2015-08-11 22:00:00|11313.8|11306.8|11043.6|11036.6|11339.9|11332.9|10893.1|10892.1|0
1439416800000|2015-08-12 22:00:00|11045|11038|11005.8|10998.8|11158|11157|10979|10978|0
1439503200000|2015-08-13 22:00:00|11003.7|10996.7|11054.2|11047.2|11095|11094|10910.2|10909.2|0
1439762400000|2015-08-16 22:00:00|11057.5|11050.5|10970.7|10963.7|11114.2|11113.2|10815.6|10814.6|0
1439848800000|2015-08-17 22:00:00|10968.1|10961.1|10912.3|10905.3|10996.9|10989.9|10882|10881|0
1439935200000|2015-08-18 22:00:00|10913.6|10906.6|10683.1|10676.1|10937.4|10930.4|10663.5|10656.5|0
1440021600000|2015-08-19 22:00:00|10681.8|10674.8|10269.5|10262.5|10697.3|10690.3|10264.5|10257.5|0
1440108000000|2015-08-20 22:00:00|10274.6|10267.6|9998.1|9991.1|10437.5|10436.5|9983|9981|0
1440367200000|2015-08-23 22:00:00|9984.3|9977.3|9595.6|9588.6|9987.3|9980.3|9320.5|9319.5|0
1440453600000|2015-08-24 22:00:00|9609.3|9602.3|9891.4|9884.4|10189.5|10188.5|9603.2|9596.2|0
1440540000000|2015-08-25 22:00:00|9904|9897|10212.6|10205.6|10229.3|10222.3|9726.8|9719.8|0
1440626400000|2015-08-26 22:00:00|10222|10215|10369.1|10362.1|10384.7|10383.7|10167.8|10165.8|0
1440712800000|2015-08-27 22:00:00|10364.4|10357.4|10296.3|10289.3|10394.8|10387.8|10186.6|10185.6|0
1440972000000|2015-08-30 22:00:00|10269.3|10262.3|10231.1|10224.1|10310.8|10308.8|10129.4|10122.4|0
1441058400000|2015-08-31 22:00:00|10229.6|10222.6|9928|9921|10236.6|10229.6|9868.2|9861.2|0
1441144800000|2015-09-01 22:00:00|9932.6|9925.6|10132.4|10125.4|10149.6|10142.6|9894.5|9887.5|0
1441231200000|2015-09-02 22:00:00|10129.3|10122.3|10245.7|10238.7|10382.9|10381.9|10113.8|10108.8|0
1441317600000|2015-09-03 22:00:00|10248.9|10241.9|10013.8|10006.8|10263.3|10256.3|9958.2|9956.2|0
1441576800000|2015-09-06 22:00:00|10031.8|10024.8|10114.6|10107.6|10184.7|10183.7|10018|10011|0
1441663200000|2015-09-07 22:00:00|10108.3|10101.3|10328|10321|10372.6|10371.6|10094.6|10092.6|0
1441749600000|2015-09-08 22:00:00|10331.2|10324.2|10197.5|10190.5|10525.5|10523.5|10159|10157|0
1441836000000|2015-09-09 22:00:00|10195.8|10188.8|10257.3|10250.3|10329.3|10328.3|10116.9|10109.9|0
1441922400000|2015-09-10 22:00:00|10244.7|10237.7|10207.4|10200.4|10309.7|10302.7|10078.3|10077.3|0
1442181600000|2015-09-13 22:00:00|10201.5|10194.5|10174.9|10167.9|10288|10281|10084.3|10083.3|0
1442268000000|2015-09-14 22:00:00|10171.8|10164.8|10279.9|10272.9|10284|10277|10068.5|10067.5|0
1442354400000|2015-09-15 22:00:00|10275.2|10268.2|10286.5|10279.5|10339.5|10338.5|10172.8|10171.8|0
1442440800000|2015-09-16 22:00:00|10283.3|10276.3|10197.7|10190.7|10326.5|10324.5|10131.8|10129.8|0
1442527200000|2015-09-17 22:00:00|10189.9|10182.9|9938.6|9931.6|10229.2|10222.2|9859|9858|0
1442786400000|2015-09-20 22:00:00|9945.4|9938.4|9996.3|9989.3|10002.8|10001.8|9783.5|9782.5|0
1442872800000|2015-09-21 22:00:00|9999.4|9992.4|9619|9612|10019.5|10017.5|9558.5|9557.5|0
1442959200000|2015-09-22 22:00:00|9623.5|9616.5|9633.2|9626.2|9712.3|9711.3|9463.1|9456.1|0
1443045600000|2015-09-23 22:00:00|9634.7|9627.7|9521.6|9514.6|9708.8|9707.8|9363|9362|0
1443132000000|2015-09-24 22:00:00|9482.9|9475.9|9592|9585|9747.5|9746.5|9479.9|9472.9|0
1443391200000|2015-09-27 22:00:00|9574.7|9567.7|9483|9476|9680|9679|9436.9|9434.9|0
1443477600000|2015-09-28 22:00:00|9492.1|9485.1|9485.6|9478.6|9538.3|9537.3|9302.9|9300.9|0
1443564000000|2015-09-29 22:00:00|9488.6|9481.6|9636.5|9629.5|9735|9734|9465.6|9458.6|0
1443650400000|2015-09-30 22:00:00|9635|9628|9572.2|9565.2|9790.2|9786.7|9452.2|9450.2|0
1443736800000|2015-10-01 22:00:00|9570.7|9563.7|9693.2|9686.2|9699.7|9692.7|9394|9393|0
1443996000000|2015-10-04 22:00:00|9679|9672|9870.4|9863.4|9889.2|9887.2|9650.5|9647.5|0
1444082400000|2015-10-05 22:00:00|9855.4|9848.4|9849.4|9842.4|9958.3|9957.3|9729.2|9728.2|0
1444168800000|2015-10-06 22:00:00|9828.4|9821.4|10040.3|10033.3|10096.7|10095.7|9825.4|9818.4|0
1444255200000|2015-10-07 22:00:00|10035.7|10028.7|10096.1|10089.1|10120.7|10113.7|9910.7|9909.7|0
1444341600000|2015-10-08 22:00:00|10085.5|10078.5|10116.5|10109.5|10157.1|10150.1|10047.6|10046.6|0
1444600800000|2015-10-11 22:00:00|10091.6|10084.6|10146.1|10139.1|10188.5|10187.5|10055.3|10054.3|0
1444687200000|2015-10-12 22:00:00|10143.1|10136.1|9975.5|9968.5|10158.9|10151.9|9939.3|9938.3|0
1444773600000|2015-10-13 22:00:00|9972.5|9965.5|9921.8|9914.8|10039.5|10038.5|9888.8|9887.8|0
1444860000000|2015-10-14 22:00:00|9924.8|9917.8|10150.7|10143.7|10165.5|10158.5|9920.3|9913.3|0
1444946400000|2015-10-15 22:00:00|10147.7|10140.7|10131.2|10124.2|10189.6|10182.6|10056|10055|0
1445205600000|2015-10-18 22:00:00|10121|10114|10170.3|10163.3|10207.3|10206.3|10069.8|10067.8|0
1445292000000|2015-10-19 22:00:00|10165.8|10158.8|10127.2|10120.2|10195.5|10194.5|10079.8|10078.8|0
1445378400000|2015-10-20 22:00:00|10125.7|10118.7|10195.9|10188.9|10278.7|10277.7|10104.9|10097.9|0
1445464800000|2015-10-21 22:00:00|10194.3|10187.3|10606.4|10599.4|10614.4|10607.4|10179|10172|0
1445551200000|2015-10-22 22:00:00|10600.2|10593.2|10822.6|10815.6|10863.3|10861.3|10586.8|10585.8|0
1445724000000|2015-10-24 22:00:00|10826|10819|10829|10822|10829.1|10822.1|10818.1|10811.1|0
1445814000000|2015-10-25 23:00:00|10828.2|10821.2|10809.6|10802.6|10865.3|10864.3|10761|10760|0
1445900400000|2015-10-26 23:00:00|10808|10801|10706.8|10699.8|10812.2|10807.5|10685.8|10683.8|0
1445986800000|2015-10-27 23:00:00|10708.3|10701.3|10904.6|10897.6|10926.9|10924.9|10691.3|10690.3|0
1446073200000|2015-10-28 23:00:00|10906.1|10899.1|10804.3|10797.3|10918.4|10911.4|10741|10740|0
1446159600000|2015-10-29 23:00:00|10805.1|10798.1|10826.5|10819.5|10877.4|10875.4|10746.9|10745.9|0
1446418800000|2015-11-01 23:00:00|10810.4|10803.4|10962.8|10955.8|10993.9|10991.9|10727.7|10725.7|0
1446505200000|2015-11-02 23:00:00|10961.2|10954.2|10956.1|10949.1|10998.8|10996.8|10882.5|10881.5|0
1446591600000|2015-11-03 23:00:00|10954.5|10947.5|10869.4|10862.4|11007.5|11005.5|10816.4|10814.4|0
1446678000000|2015-11-04 23:00:00|10864.7|10857.7|10897.3|10890.3|10965.5|10964.5|10781.4|10780.4|0
1446764400000|2015-11-05 23:00:00|10895.8|10888.8|11027.4|11020.4|11058.7|11057.7|10841.5|10840.5|0
1447023600000|2015-11-08 23:00:00|11018.2|11011.2|10825.8|10818.8|11058.4|11051.4|10787.6|10785.6|0
1447110000000|2015-11-09 23:00:00|10827.4|10820.4|10857|10850|10873.5|10871.5|10727.3|10726.3|0
1447196400000|2015-11-10 23:00:00|10853.7|10846.7|10873.1|10866.1|10996.2|10995.2|10837|10836|0
1447282800000|2015-11-11 23:00:00|10871.5|10864.5|10718.5|10711.5|10959.9|10958.9|10703.9|10696.9|0
1447369200000|2015-11-12 23:00:00|10716.9|10709.9|10651.5|10644.5|10817.5|10816.5|10606.8|10605.8|0
1447628400000|2015-11-15 23:00:00|10538.1|10528.1|10819.8|10812.8|10828.8|10821.8|10479.8|10469.8|0
1447714800000|2015-11-16 23:00:00|10813.2|10806.2|10914.2|10907.2|10979.9|10977.9|10783.6|10782.6|0
1447801200000|2015-11-17 23:00:00|10912.5|10905.5|11029.9|11022.9|11049.3|11047.3|10877.3|10876.3|0
1447887600000|2015-11-18 23:00:00|11028.2|11021.2|11059.8|11052.8|11152.8|11151.8|11024.9|11017.9|0
1447974000000|2015-11-19 23:00:00|11053.2|11046.2|11119.3|11112.3|11164.8|11163.8|11037.4|11030.4|0
1448233200000|2015-11-22 23:00:00|11121.1|11114.1|11063.1|11056.1|11153.5|11146.5|11025.8|11023.8|0
1448319600000|2015-11-23 23:00:00|11061.4|11054.4|10955.1|10948.1|11081.3|11079.3|10869|10868|0
1448406000000|2015-11-24 23:00:00|10956.8|10949.8|11170|11163|11188.3|11187.3|10920|10919|0
1448492400000|2015-11-25 23:00:00|11176.7|11169.7|11312.5|11305.5|11368.7|11367.7|11161.2|11154.2|0
1448578800000|2015-11-26 23:00:00|11309.1|11302.1|11301|11294|11354.5|11353.5|11243.7|11241.7|0
1448838000000|2015-11-29 23:00:00|11286.6|11279.6|11389.1|11382.1|11432.3|11431.3|11252.2|11251.2|0
1448924400000|2015-11-30 23:00:00|11390.8|11383.8|11285.9|11278.9|11437.4|11430.4|11235|11234|0
1449010800000|2015-12-01 23:00:00|11287.5|11280.5|11139.8|11132.8|11332.9|11331.9|11078.9|11076.9|0
1449097200000|2015-12-02 23:00:00|11138.1|11131.1|10704.6|10697.6|11321.9|11320.9|10640.4|10638.4|0
1449183600000|2015-12-03 23:00:00|10706.2|10699.2|10872.8|10865.8|10880.7|10878.7|10631.2|10630.2|0
1449442800000|2015-12-06 23:00:00|10888.2|10881.2|10939.9|10932.9|10994.3|10993.3|10805.5|10804.5|0
1449529200000|2015-12-07 23:00:00|10933.3|10926.3|10672|10665|10949.3|10942.3|10613.5|10612.5|0
1449615600000|2015-12-08 23:00:00|10668.7|10661.7|10514.9|10507.9|10720.2|10719.2|10449.8|10447.8|0
1449702000000|2015-12-09 23:00:00|10518.1|10511.1|10586.1|10579.1|10665.4|10664.4|10499.5|10498.5|0
1449788400000|2015-12-10 23:00:00|10587.7|10580.7|10270.3|10263.3|10621.4|10614.4|10249.5|10242.5|0
1450047600000|2015-12-13 23:00:00|10292.1|10285.1|10287|10280|10447.5|10446.5|10122.3|10121.3|0
1450134000000|2015-12-14 23:00:00|10296.6|10289.6|10469.5|10462.5|10489.5|10487.5|10226|10225|0
1450220400000|2015-12-15 23:00:00|10471.1|10464.1|10609.3|10602.3|10651.5|10649.5|10422.3|10421.3|0
1450306800000|2015-12-16 23:00:00|10614.2|10607.2|10671.1|10664.1|10832.9|10831.9|10528.5|10526.5|0
1450393200000|2015-12-17 23:00:00|10677.7|10670.7|10529.9|10522.9|10732.8|10731.8|10506.1|10499.1|0
1450652400000|2015-12-20 23:00:00|10546.3|10539.3|10581|10574|10799.9|10798.9|10473.4|10471.4|0
1450738800000|2015-12-21 23:00:00|10575.7|10568.7|10578.4|10571.4|10635.7|10633.7|10399|10398|0
1450825200000|2015-12-22 23:00:00|10579.7|10572.7|10745|10738|10768.5|10762.5|10560.5|10553.5|0
1450911600000|2015-12-23 23:00:00|10743.7|10736.7|10732.2|10725.2|10779.6|10772.6|10725.7|10718.7|0
1451257200000|2015-12-27 23:00:00|10735.7|10728.7|10709.4|10702.4|10770.8|10768.8|10623.5|10622.5|0
1451343600000|2015-12-28 23:00:00|10708|10701|10873.4|10866.4|10877.3|10875.3|10692.5|10685.5|0
1451430000000|2015-12-29 23:00:00|10866.9|10859.9|10705.8|10698.8|10882.7|10877.3|10689.3|10682.3|0
1451516400000|2015-12-30 23:00:00|10700.6|10693.6|10623.1|10616.1|10713.7|10706.7|10589.2|10582.2|0
1451862000000|2016-01-03 23:00:00|10642.8|10635.8|10369.4|10362.4|10674.2|10667.2|10249.3|10248.3|0
1451948400000|2016-01-04 23:00:00|10366.9|10359.9|10342.5|10335.5|10410.3|10403.3|10171.3|10170.3|0
1452034800000|2016-01-05 23:00:00|10345.6|10338.6|10200.3|10193.3|10360.3|10353.3|10093.5|10092.5|0
1452121200000|2016-01-06 23:00:00|10206.5|10199.5|9834.5|9827.5|10228.7|10221.7|9803.7|9796.7|0
1452207600000|2016-01-07 23:00:00|9846.7|9839.7|9749.1|9742.1|10125.1|10124.1|9729.9|9722.9|0
1452466800000|2016-01-10 23:00:00|9704.1|9697.1|9893.8|9886.8|9979.9|9978.9|9625.7|9618.7|0
1452553200000|2016-01-11 23:00:00|9900.5|9893.5|10005.3|9998.3|10094.8|10093.8|9777.9|9775.9|0
1452639600000|2016-01-12 23:00:00|10007|10000|9778.8|9771.8|10166.6|10165.6|9736.9|9734.9|0
1452726000000|2016-01-13 23:00:00|9783.8|9776.8|9887.1|9880.1|9943.9|9941.9|9612.4|9611.4|0
1452812400000|2016-01-14 23:00:00|9893.8|9886.8|9494.2|9487.2|9938.2|9931.2|9411.9|9409.9|0
1453071600000|2016-01-17 23:00:00|9429.2|9422.2|9535.1|9528.1|9660.9|9659.9|9387.7|9380.7|0
1453158000000|2016-01-18 23:00:00|9530.1|9523.1|9599.1|9592.1|9759.8|9758.8|9519.3|9512.3|0
1453244400000|2016-01-19 23:00:00|9597.4|9590.4|9476.7|9469.7|9636.6|9629.6|9255.7|9253.7|0
1453330800000|2016-01-20 23:00:00|9495|9488|9578.1|9571.1|9666.3|9664.3|9335.7|9333.7|0
1453417200000|2016-01-21 23:00:00|9557.2|9550.2|9829.6|9822.6|9840|9839|9535.7|9528.7|0
1453676400000|2016-01-24 23:00:00|9858.6|9851.6|9688.5|9681.5|9863.6|9856.6|9653.8|9646.8|0
1453762800000|2016-01-25 23:00:00|9686.7|9679.7|9822.8|9815.8|9878.9|9871.9|9562.2|9561.2|0
1453849200000|2016-01-26 23:00:00|9807.1|9800.1|9783.2|9776.2|9929|9927|9717.8|9715.8|0
1453935600000|2016-01-27 23:00:00|9797.2|9790.2|9653.3|9646.3|9906.8|9905.8|9591.3|9590.3|0
1454022000000|2016-01-28 23:00:00|9630.8|9623.8|9843.8|9836.8|9847.5|9840.5|9622.1|9615.1|0
1454281200000|2016-01-31 23:00:00|9839.1|9832.1|9761.4|9754.4|9851.3|9849.3|9637.3|9636.3|0
1454367600000|2016-02-01 23:00:00|9759.7|9752.7|9509.1|9502.1|9765.1|9758.1|9485|9483|0
1454454000000|2016-02-02 23:00:00|9496.9|9489.9|9535.6|9528.6|9579.3|9578.3|9351.8|9350.8|0
1454540400000|2016-02-03 23:00:00|9533.9|9526.9|9373.6|9366.6|9624.5|9622.5|9265.9|9264.9|0
1454626800000|2016-02-04 23:00:00|9370.2|9363.2|9251.2|9244.2|9471.9|9470.9|9226.6|9224.6|0
1454886000000|2016-02-07 23:00:00|9278.8|9271.8|9019.7|9012.7|9337.6|9336.6|8921.7|8919.7|0
1454972400000|2016-02-08 23:00:00|9011.1|9004.1|8906.5|8899.5|9042.7|9041.7|8773.5|8772.5|0
1455058800000|2016-02-09 23:00:00|8931.8|8924.8|8919|8912|9130.5|9129.5|8846|8839|0
1455145200000|2016-02-10 23:00:00|8922.3|8915.3|8863.3|8856.3|8950.3|8943.3|8696.9|8695.9|0
1455231600000|2016-02-11 23:00:00|8875.2|8868.2|9000.5|8993.5|9000.5|8993.5|8812.6|8810.6|0
1455490800000|2016-02-14 23:00:00|9039.1|9032.1|9217|9210|9250.8|9249.8|9028.8|9021.8|0
1455577200000|2016-02-15 23:00:00|9211.8|9204.8|9197.5|9190.5|9282.3|9275.3|9079.5|9078.5|0
1455663600000|2016-02-16 23:00:00|9192.4|9185.4|9447.1|9440.1|9455.1|9448.1|9138.3|9134.3|0
1455750000000|2016-02-17 23:00:00|9440.3|9433.3|9480.2|9473.2|9554.5|9553.5|9349.1|9348.1|0
1455836400000|2016-02-18 23:00:00|9475|9468|9383.2|9376.2|9496.7|9489.7|9318.8|9317.8|0
1456095600000|2016-02-21 23:00:00|9329.2|9322.2|9538.6|9531.6|9588.5|9586.5|9320.6|9313.6|0
1456182000000|2016-02-22 23:00:00|9542.1|9535.1|9383.7|9376.7|9554.6|9547.6|9375|9368|0
1456268400000|2016-02-23 23:00:00|9382|9375|9328.1|9321.1|9428.1|9426.1|9124|9123|0
1456354800000|2016-02-24 23:00:00|9324.7|9317.7|9396.8|9389.8|9413.6|9406.6|9199.6|9198.6|0
1456441200000|2016-02-25 23:00:00|9391.8|9384.8|9461.8|9454.8|9577.1|9576.1|9383.9|9376.9|0
1456700400000|2016-02-28 23:00:00|9454.5|9447.5|9401.9|9394.9|9510.1|9508.1|9332.1|9331.1|0
1456786800000|2016-02-29 23:00:00|9400.4|9393.4|9777.3|9770.3|9797.5|9790.5|9359.6|9352.6|0
1456873200000|2016-03-01 23:00:00|9769.6|9762.6|9770|9763|9856.6|9849.6|9695.5|9694.5|0
1456959600000|2016-03-02 23:00:00|9766.9|9759.9|9794.3|9787.3|9820|9818|9709|9708|0
1457046000000|2016-03-03 23:00:00|9791.2|9784.2|9783.3|9776.3|9902.2|9901.2|9741.4|9740.4|0
1457305200000|2016-03-06 23:00:00|9758.7|9751.7|9777.3|9770.3|9811.9|9809.9|9688.8|9687.8|0
1457391600000|2016-03-07 23:00:00|9772.8|9765.8|9706.3|9699.3|9790.3|9789.3|9615.8|9614.8|0
1457478000000|2016-03-08 23:00:00|9701.7|9694.7|9719.7|9712.7|9841.5|9840.5|9680.5|9675.5|0
1457564400000|2016-03-09 23:00:00|9724.3|9717.3|9530.6|9523.6|9998.2|9997.2|9397.7|9395.7|0
1457650800000|2016-03-10 23:00:00|9523.1|9516.1|9899|9892|9899.2|9894.5|9519.9|9512.9|0
1457823600000|2016-03-12 23:00:00|9882.5|9875.5|9873.3|9866.3|9893.2|9886.2|9872.3|9865.3|0
1457910000000|2016-03-13 23:00:00|9871.8|9864.8|10002.3|9995.3|10042.8|10041.8|9869.1|9862.1|0
1457996400000|2016-03-14 23:00:00|10003.1|9996.1|9960.5|9953.5|10003.8|9996.8|9889.6|9888.6|0
1458082800000|2016-03-15 23:00:00|9961.3|9954.3|9999.2|9992.2|10023.8|10022.8|9916.5|9915.5|0
1458169200000|2016-03-16 23:00:00|10000|9993|9889.5|9882.5|10070.3|10068.3|9748.2|9747.2|0
1458255600000|2016-03-17 23:00:00|9890.3|9883.3|9944.8|9942.8|9961.8|9960.8|9822|9821|0
1458428400000|2016-03-19 23:00:00|9937.3|9930.3|9933.2|9926.2|9939.3|9932.3|9927.1|9920.1|0
1458514800000|2016-03-20 23:00:00|9934.7|9927.7|9952.9|9945.9|10098.3|10097.3|9859.3|9858.3|0
1458601200000|2016-03-21 23:00:00|9951.4|9944.4|9981.7|9974.7|10004.8|10002.8|9757.5|9756.5|0
1458687600000|2016-03-22 23:00:00|9980.2|9973.2|9996.9|9989.9|10117|10116|9964.1|9957.1|0
1458774000000|2016-03-23 23:00:00|9995.3|9988.3|9896.8|9894.8|10001.5|9994.5|9839|9837|0
1459116000000|2016-03-27 22:00:00|9908.2|9901.2|9883.9|9876.9|9954.1|9947.1|9849|9842|0
1459202400000|2016-03-28 22:00:00|9882.4|9875.4|9942.7|9935.7|9955|9954|9805.8|9804.8|0
1459288800000|2016-03-29 22:00:00|9941.2|9934.2|10041.2|10034.2|10097|10096|9925.1|9923.1|0
1459375200000|2016-03-30 22:00:00|10039.7|10032.7|9940.1|9933.1|10045|10038|9924.5|9919.2|0
1459461600000|2016-03-31 22:00:00|9941.6|9934.6|9827.8|9820.8|9962.1|9955.1|9675.3|9674.3|0
1459720800000|2016-04-03 22:00:00|9814.6|9807.6|9767.5|9760.5|9908.3|9907.3|9729|9728|0
1459807200000|2016-04-04 22:00:00|9760.1|9753.1|9549.2|9542.2|9766.3|9759.3|9520.8|9518.8|0
1459893600000|2016-04-05 22:00:00|9550.6|9543.6|9659.8|9652.8|9676.1|9669.1|9501.5|9500.5|0
1459980000000|2016-04-06 22:00:00|9662.7|9655.7|9478.4|9471.4|9705|9704|9442.5|9440.5|0
1460066400000|2016-04-07 22:00:00|9474|9467|9626.1|9619.1|9678.7|9677.7|9455.9|9448.9|0
1460325600000|2016-04-10 22:00:00|9617|9610|9644.6|9637.6|9755.2|9754.2|9523|9522|0
1460412000000|2016-04-11 22:00:00|9641.6|9634.6|9798.8|9791.8|9808|9801|9616.7|9615.7|0
1460498400000|2016-04-12 22:00:00|9797.1|9790.1|10030.9|10023.9|10043.8|10041.8|9789.9|9782.9|0
1460584800000|2016-04-13 22:00:00|10034.2|10027.2|10098.9|10091.9|10106.9|10104.9|10016.2|10009.2|0
1460671200000|2016-04-14 22:00:00|10097.3|10090.3|10049.2|10042.2|10108.9|10101.9|10011.5|10010.5|0
1460930400000|2016-04-17 22:00:00|9971.4|9964.4|10135.8|10128.8|10150|10149|9906.3|9904.3|0
1461016800000|2016-04-18 22:00:00|10128.7|10121.7|10368.4|10361.4|10379.5|10372.5|10126.9|10119.9|0
1461103200000|2016-04-19 22:00:00|10366.5|10359.5|10439.2|10432.2|10460.5|10458.5|10280.5|10278.5|0
1461189600000|2016-04-20 22:00:00|10437.4|10430.4|10383.1|10376.1|10535.8|10528.8|10339.2|10338.2|0
1461276000000|2016-04-21 22:00:00|10363.2|10356.2|10408.4|10401.4|10426.4|10425.4|10322.9|10321.9|0
1461535200000|2016-04-24 22:00:00|10434.5|10427.5|10326.5|10319.5|10439.3|10432.3|10228.4|10227.4|0
1461621600000|2016-04-25 22:00:00|10324.7|10317.7|10279.9|10272.9|10386.4|10385.4|10210.8|10209.8|0
1461708000000|2016-04-26 22:00:00|10271.3|10264.3|10354.7|10347.7|10357.5|10350.5|10220.9|10219.9|0
1461794400000|2016-04-27 22:00:00|10352.9|10345.9|10243.2|10236.2|10368.4|10361.4|10123.8|10122.8|0
1461880800000|2016-04-28 22:00:00|10237.8|10230.8|10074.5|10067.5|10260.6|10253.6|10028|10026|0
1462140000000|2016-05-01 22:00:00|10065.5|10058.5|10141.2|10134.2|10155|10154|10038.8|10031.8|0
1462226400000|2016-05-02 22:00:00|10139.4|10132.4|9949.1|9942.1|10147.1|10140.1|9917|9916|0
1462312800000|2016-05-03 22:00:00|9945.6|9938.6|9839.8|9832.8|9964|9959.8|9806|9804|0
1462399200000|2016-05-04 22:00:00|9838.1|9831.1|9837.6|9830.6|9924.8|9923.8|9801.3|9800.3|0
1462485600000|2016-05-05 22:00:00|9839.4|9832.4|9933.7|9926.7|9935.5|9928.5|9735.3|9734.3|0
1462744800000|2016-05-08 22:00:00|9920.6|9913.6|9995.9|9988.9|10070.5|10069.5|9876.8|9875.8|0
1462831200000|2016-05-09 22:00:00|9994.1|9987.1|10081.5|10074.5|10111|10110|9952.5|9945.5|0
1462917600000|2016-05-10 22:00:00|10083.2|10076.2|9924.1|9917.1|10094.9|10087.9|9913.6|9906.6|0
1463004000000|2016-05-11 22:00:00|9922.3|9915.3|9894.1|9887.1|10084.7|10083.7|9836.5|9835.5|0
1463090400000|2016-05-12 22:00:00|9888.9|9881.9|9884.6|9877.6|9983.8|9982.8|9761|9760|0
1463349600000|2016-05-15 22:00:00|9839.9|9832.9|9958|9951|9984.8|9977.8|9832.9|9825.9|0
1463436000000|2016-05-16 22:00:00|9959.8|9952.8|9842.6|9835.6|10083.5|10082.5|9817.3|9815.3|0
1463522400000|2016-05-17 22:00:00|9837.4|9830.4|9940.3|9933.3|9965.3|9963.3|9796.5|9794.5|0
1463608800000|2016-05-18 22:00:00|9942.1|9935.1|9850.6|9843.6|9948.3|9941.3|9770.8|9769.8|0
1463695200000|2016-05-19 22:00:00|9848.9|9841.9|9917.9|9910.9|9925.4|9923.5|9837.2|9830.2|0
1463954400000|2016-05-22 22:00:00|9927.5|9920.5|9839.9|9832.9|9974.8|9973.8|9809.8|9808.8|0
1464040800000|2016-05-23 22:00:00|9841.6|9834.6|10125.3|10118.3|10136.3|10129.3|9771.5|9770.5|0
1464127200000|2016-05-24 22:00:00|10128.8|10121.8|10218|10211|10236.3|10235.3|10114.5|10107.5|0
1464213600000|2016-05-25 22:00:00|10216.2|10209.2|10303.3|10296.3|10306.3|10299.3|10176.8|10173.4|0
1464300000000|2016-05-26 22:00:00|10301.5|10294.5|10312.2|10305.2|10327.9|10320.9|10243.3|10242.3|0
1464559200000|2016-05-29 22:00:00|10320.2|10313.2|10347|10340|10358.7|10351.7|10286|10285|0
1464645600000|2016-05-30 22:00:00|10345.2|10338.2|10267.8|10260.8|10374.8|10372.8|10229.5|10227.5|0
1464732000000|2016-05-31 22:00:00|10264.3|10257.3|10208.1|10201.1|10294.7|10287.7|10161|10160|0
1464818400000|2016-06-01 22:00:00|10206.3|10199.3|10258.4|10251.4|10267.2|10260.2|10153|10152|0
1464904800000|2016-06-02 22:00:00|10256.6|10249.6|10117.9|10110.9|10285.3|10284.3|10038|10037|0
1465164000000|2016-06-05 22:00:00|10117.2|10110.2|10135.4|10128.4|10152.8|10151.8|10090|10083|0
1465250400000|2016-06-06 22:00:00|10133.6|10126.6|10258.6|10251.6|10315.8|10314.8|10122.3|10115.3|0
1465336800000|2016-06-07 22:00:00|10256.8|10249.8|10233.6|10226.6|10269.8|10267.8|10175|10174|0
1465423200000|2016-06-08 22:00:00|10231.9|10224.9|10087.5|10080.5|10238|10231|10047.3|10046.3|0
1465509600000|2016-06-09 22:00:00|10089.2|10082.2|9800.8|9793.8|10091.6|10084.6|9775.5|9773.5|0
1465768800000|2016-06-12 22:00:00|9767.8|9760.8|9600.5|9593.5|9767.8|9760.8|9597.4|9590.4|0
1465855200000|2016-06-13 22:00:00|9602.2|9595.2|9567.2|9560.2|9634.3|9632.3|9506.1|9505.1|0
1465941600000|2016-06-14 22:00:00|9565.3|9558.3|9581.2|9574.2|9668.6|9667.6|9531.9|9524.9|0
1466028000000|2016-06-15 22:00:00|9579.3|9572.3|9650.8|9643.8|9673.3|9666.3|9430.2|9429.2|0
1466114400000|2016-06-16 22:00:00|9645|9638|9698.6|9691.6|9724.5|9722.5|9576.5|9575.5|0
1466373600000|2016-06-19 22:00:00|9827.6|9820.6|9992.2|9985.2|10001|9995.3|9811.6|9804.6|0
1466460000000|2016-06-20 22:00:00|9959.8|9952.8|10062|10055|10123.8|10121.8|9923.9|9916.9|0
1466546400000|2016-06-21 22:00:00|10064.2|10057.2|10065.8|10058.8|10151.8|10150.8|10043.3|10036.3|0
1466632800000|2016-06-22 22:00:00|10118|10111|10459.7|10439.7|10478.7|10458.7|10103.8|10102.8|0
1466719200000|2016-06-23 22:00:00|10461.9|10441.9|9430.6|9415.6|10491.2|10471.2|9170|9152.5|0
1466978400000|2016-06-26 22:00:00|9373.4|9358.4|9310.3|9303.3|9592|9591|9214.8|9213.8|0
1467064800000|2016-06-27 22:00:00|9314.5|9307.5|9516.9|9509.9|9556.5|9555.5|9312.4|9305.4|0
1467151200000|2016-06-28 22:00:00|9502.1|9495.1|9688.1|9681.1|9704.3|9697.3|9463.5|9456.5|0
1467237600000|2016-06-29 22:00:00|9673.1|9666.1|9731.3|9724.3|9796.6|9794.6|9513|9512|0
1467324000000|2016-06-30 22:00:00|9733.2|9726.2|9766.9|9759.9|9806.6|9805.6|9657.8|9656.8|0
1467583200000|2016-07-03 22:00:00|9778.8|9771.8|9731.8|9724.8|9812.6|9811.6|9698.8|9696.8|41911
1467669600000|2016-07-04 22:00:00|9728.1|9721.1|9516.7|9509.7|9728.1|9721.1|9465.3|9463.3|93485
1467756000000|2016-07-05 22:00:00|9513|9506|9444.8|9437.8|9533.6|9532.6|9303|9302|121988
1467842400000|2016-07-06 22:00:00|9435.8|9428.8|9404.7|9397.7|9508.5|9507.5|9364|9362|84715
1467928800000|2016-07-07 22:00:00|9401.1|9394.1|9646.7|9639.7|9656.1|9655.1|9368.7|9361.7|87906
1468188000000|2016-07-10 22:00:00|9632|9625|9795.4|9788.4|9846.5|9844.5|9632|9625|93715
1468274400000|2016-07-11 22:00:00|9797.3|9790.3|9964.1|9957.1|10017.3|10016.3|9782.7|9775.7|86530
1468360800000|2016-07-12 22:00:00|9960.4|9953.4|9934.3|9927.3|10003.3|10002.3|9901.3|9899.3|66410
1468447200000|2016-07-13 22:00:00|9930.6|9923.6|10076.2|10069.2|10112|10111|9914.9|9907.9|68519
1468533600000|2016-07-14 22:00:00|10065|10058|10017.9|10010.9|10103.6|10101.5|9976.8|9975.8|70113
1468792800000|2016-07-17 22:00:00|10087.7|10080.7|10061.8|10054.8|10165.5|10164.5|10011.5|10010.5|73159
1468879200000|2016-07-18 22:00:00|10058|10051|9988.2|9981.2|10066.4|10059.4|9920.8|9919.8|80084
1468965600000|2016-07-19 22:00:00|9989.3|9982.3|10145.7|10138.7|10149.7|10147.9|9969.3|9962.3|74118
1469052000000|2016-07-20 22:00:00|10141.9|10134.9|10138.6|10131.6|10199.4|10198.4|10089.2|10088.2|81596
1469138400000|2016-07-21 22:00:00|10136.7|10129.7|10165.4|10158.4|10183.3|10182.3|10069.7|10068.7|71486
1469397600000|2016-07-24 22:00:00|10156.7|10149.7|10198.8|10191.8|10266|10265|10118.1|10116.1|75143
1469484000000|2016-07-25 22:00:00|10193.2|10186.2|10288.7|10281.7|10289.1|10282.1|10148.5|10147.5|74297
1469570400000|2016-07-26 22:00:00|10289.9|10282.9|10309.7|10302.7|10352.5|10351.5|10268.8|10261.8|73434
1469656800000|2016-07-27 22:00:00|10304|10297|10352.1|10345.1|10387|10386|10265.8|10264.8|88050
1469743200000|2016-07-28 22:00:00|10346.4|10339.4|10363.2|10356.2|10374.5|10367.5|10286.3|10285.1|72874
1470002400000|2016-07-31 22:00:00|10379.4|10372.4|10306.9|10299.9|10474.3|10472.3|10274.5|10273.5|79025
1470088800000|2016-08-01 22:00:00|10310.7|10303.7|10158.9|10151.9|10347.9|10340.9|10115.8|10113.8|89997
1470175200000|2016-08-02 22:00:00|10153.2|10146.2|10206.3|10199.3|10218.9|10214.8|10093|10092|82533
1470261600000|2016-08-03 22:00:00|10204.4|10197.4|10244.7|10237.7|10284.6|10283.6|10180.8|10179.8|82039
1470348000000|2016-08-04 22:00:00|10239|10232|10371.5|10364.5|10378.4|10374|10213.8|10212.8|73906
1470607200000|2016-08-07 22:00:00|10369.6|10362.6|10436.8|10429.8|10480.6|10479.6|10365.8|10358.8|61894
1470693600000|2016-08-08 22:00:00|10431.1|10424.1|10683.8|10676.8|10704.7|10702.7|10410.8|10408.8|96697
1470780000000|2016-08-09 22:00:00|10679.9|10672.9|10650.9|10643.9|10713.2|10712.2|10633.5|10632.5|72138
1470866400000|2016-08-10 22:00:00|10646.9|10639.9|10723|10716|10743.9|10741.9|10632|10626.3|85880
1470952800000|2016-08-11 22:00:00|10721|10714|10712.6|10705.6|10739.1|10737|10684.5|10683.5|59122
1471212000000|2016-08-14 22:00:00|10709.7|10702.7|10724.4|10717.4|10808|10807|10708.7|10701.7|52799
1471298400000|2016-08-15 22:00:00|10728.3|10721.3|10681.3|10674.3|10740.3|10739.3|10632.8|10631.8|79625
1471384800000|2016-08-16 22:00:00|10675.4|10668.4|10614.5|10607.5|10705|10704|10514|10513|90700
1471471200000|2016-08-17 22:00:00|10616.4|10609.4|10593.3|10588.3|10628.5|10627.5|10548.3|10547.3|58851
1471557600000|2016-08-18 22:00:00|10597.2|10592.2|10575.6|10570.6|10634.3|10631|10491.2|10490.2|81812
1471816800000|2016-08-21 22:00:00|10572.6|10567.6|10515.3|10510.3|10659.7|10658.7|10388.5|10387.5|92456
1471903200000|2016-08-22 22:00:00|10513.4|10508.4|10589.5|10584.5|10627.8|10626.8|10499.8|10494.8|67731
1471989600000|2016-08-23 22:00:00|10591.5|10586.5|10598.9|10593.9|10654.3|10653.3|10517|10516|81279
1472076000000|2016-08-24 22:00:00|10593.1|10588.1|10521.5|10516.5|10621.8|10616.8|10468.2|10467.2|84660
1472162400000|2016-08-25 22:00:00|10517.6|10512.6|10517.1|10512.1|10616.5|10615.5|10455.5|10453.5|88779
1472421600000|2016-08-28 22:00:00|10506.4|10501.4|10575.8|10570.8|10582.9|10577.9|10439.3|10438.3|64330
1472508000000|2016-08-29 22:00:00|10573.9|10568.9|10655.6|10650.6|10689.3|10688.3|10564.1|10559.1|75779
1472594400000|2016-08-30 22:00:00|10657.5|10652.5|10583.7|10578.7|10666.8|10665.8|10554.8|10552.8|80027
1472680800000|2016-08-31 22:00:00|10587.6|10582.6|10561.5|10556.5|10680|10679|10491|10490|99255
1472767200000|2016-09-01 22:00:00|10563.4|10558.4|10724.1|10719.1|10730|10728|10515.5|10514.5|98842
1473026400000|2016-09-04 22:00:00|10717.2|10712.2|10689|10684|10754.7|10752.7|10671.5|10669.5|49293
1473112800000|2016-09-05 22:00:00|10690.9|10685.9|10698.5|10693.5|10742.2|10741.2|10655.4|10654.4|79699
1473199200000|2016-09-06 22:00:00|10700.4|10695.4|10745.8|10740.8|10777.6|10776.6|10658.4|10657.4|85286
1473285600000|2016-09-07 22:00:00|10743.8|10738.8|10664.6|10659.6|10780.6|10779.6|10568.3|10567.3|117294
1473372000000|2016-09-08 22:00:00|10658.7|10653.7|10430.7|10425.7|10674|10673|10421.9|10416.9|114810
1473631200000|2016-09-11 22:00:00|10445.6|10440.6|10541.5|10536.5|10558.1|10553.1|10319.5|10314.5|173483
1473717600000|2016-09-12 22:00:00|10525.9|10520.9|10440.8|10435.8|10542.8|10537.8|10353.3|10351.3|168982
1473804000000|2016-09-13 22:00:00|10439.1|10434.1|10356.2|10351.2|10464.1|10459.1|10328.8|10323.8|152302
1473890400000|2016-09-14 22:00:00|10351.1|10346.1|10448.8|10443.8|10475|10473|10304.7|10299.7|100578
1473976800000|2016-09-15 22:00:00|10447.1|10442.1|10302.9|10297.9|10451.3|10446.3|10245.8|10244.8|127897
1474236000000|2016-09-18 22:00:00|10304.7|10299.7|10362.1|10357.1|10387.8|10385.8|10297.6|10292.6|73086
1474322400000|2016-09-19 22:00:00|10363.8|10358.8|10397.4|10392.4|10468.6|10467.6|10344.2|10339.2|82430
1474408800000|2016-09-20 22:00:00|10395.9|10390.9|10517.9|10512.9|10536.5|10535.5|10371.2|10366.2|103073
1474495200000|2016-09-21 22:00:00|10516.4|10511.4|10685|10680|10708|10707|10493.8|10491.8|118263
1474581600000|2016-09-22 22:00:00|10682.1|10677.1|10612.6|10607.6|10691.9|10686.9|10605.4|10603.4|74388
1474840800000|2016-09-25 22:00:00|10608.7|10603.7|10390|10385|10630.4|10625.4|10382|10379.2|99321
1474927200000|2016-09-26 22:00:00|10387.1|10382.1|10397.5|10392.5|10467.8|10465.8|10264.3|10263.3|107659
1475013600000|2016-09-27 22:00:00|10399.2|10394.2|10506.1|10501.1|10525.8|10523.8|10361.2|10356.2|109510
1475100000000|2016-09-28 22:00:00|10502.7|10497.7|10306.4|10301.4|10579.3|10578.3|10257.1|10255.1|124834
1475186400000|2016-09-29 22:00:00|10291.3|10286.3|10510.7|10505.7|10554|10551.7|10184.3|10183.3|135456
1475445600000|2016-10-02 22:00:00|10515.9|10510.9|10498.3|10493.3|10567.9|10562.9|10458.3|10453.3|0
1475532000000|2016-10-03 22:00:00|10496.6|10491.6|10560.5|10555.5|10648|10647|10489.7|10488.7|123588
1475618400000|2016-10-04 22:00:00|10565.7|10560.7|10612.4|10607.4|10625.6|10624.6|10484.8|10483.8|80425
1475704800000|2016-10-05 22:00:00|10609|10604|10606.8|10601.8|10647.1|10646.1|10536.6|10535.6|87051
1475791200000|2016-10-06 22:00:00|10603.4|10598.4|10493.1|10488.1|10611.1|10606.1|10452|10450|126832
1476050400000|2016-10-09 22:00:00|10524.6|10519.6|10636.2|10631.2|10653|10651|10454.7|10453.7|92224
1476136800000|2016-10-10 22:00:00|10634.8|10629.8|10580.4|10575.4|10694.5|10693.5|10547|10545|99115
1476223200000|2016-10-11 22:00:00|10577.4|10572.4|10537.5|10532.5|10630.8|10625.8|10503|10502|89872
1476309600000|2016-10-12 22:00:00|10536.1|10531.1|10445.4|10440.4|10555.6|10550.6|10347.9|10346.9|117220
1476396000000|2016-10-13 22:00:00|10446.9|10441.9|10586.9|10581.9|10618.4|10617.4|10426.1|10421.1|101219
1476655200000|2016-10-16 22:00:00|10592.1|10587.1|10507.9|10502.9|10596.1|10591.1|10488|10486|85508
1476741600000|2016-10-17 22:00:00|10513.8|10508.8|10629.1|10624.1|10659.5|10658.5|10501.2|10496.2|80302
1476828000000|2016-10-18 22:00:00|10627.6|10622.6|10654.2|10649.2|10674.2|10673.2|10589|10588|65452
1476914400000|2016-10-19 22:00:00|10651.2|10646.2|10717.4|10712.4|10748.9|10747.9|10590.1|10589.1|88103
1477000800000|2016-10-20 22:00:00|10712.9|10707.9|10732.6|10727.6|10737.9|10735.6|10670.9|10669.9|64248
1477260000000|2016-10-23 22:00:00|10726.6|10721.6|10785.6|10780.6|10823.6|10822.6|10704.9|10702.9|68822
1477346400000|2016-10-24 22:00:00|10781.1|10776.1|10763.8|10758.8|10830.8|10829.8|10741.1|10740.1|72096
1477432800000|2016-10-25 22:00:00|10754.8|10749.8|10698.6|10693.6|10772.1|10770.1|10629.4|10628.4|93753
1477519200000|2016-10-26 22:00:00|10697.1|10692.1|10710.9|10705.9|10773.7|10772.7|10645.9|10643.9|100809
1477605600000|2016-10-27 22:00:00|10706.4|10701.4|10667.1|10662.1|10724.2|10719.2|10578.2|10577.2|118535
1477778400000|2016-10-29 22:00:00|10627.2|10622.2|10649.8|10644.8|10658.8|10653.8|10621.2|10616.2|0
1477868400000|2016-10-30 23:00:00|10651.3|10646.3|10680|10675|10694.3|10692.3|10633|10628.2|74277
1477954800000|2016-10-31 23:00:00|10681.5|10676.5|10497.5|10492.5|10744.3|10742.3|10456.5|10454.5|121405
1478041200000|2016-11-01 23:00:00|10499|10494|10376|10371|10503|10498|10334.8|10332.8|112591
1478127600000|2016-11-02 23:00:00|10377.5|10372.5|10309.2|10304.2|10411.8|10407.8|10296.5|10294.5|97082
1478214000000|2016-11-03 23:00:00|10307.7|10302.7|10219.3|10217.3|10327|10323.5|10202.3|10200.3|111746
1478473200000|2016-11-06 23:00:00|10353.7|10348.7|10478.3|10473.3|10483.7|10478.7|10303.9|10298.9|94246
1478559600000|2016-11-07 23:00:00|10471.6|10466.6|10556.5|10546.5|10570.5|10560.5|10413.6|10412.6|83631
1478646000000|2016-11-08 23:00:00|10570.9|10560.9|10663.8|10658.8|10685|10683|9971.9|9961.9|199860
1478732400000|2016-11-09 23:00:00|10657.4|10652.4|10679.5|10674.5|10799.5|10798.5|10575.2|10574.2|164524
1478818800000|2016-11-10 23:00:00|10682.7|10677.7|10690.7|10685.7|10719.2|10714.2|10586|10585|111091
1479078000000|2016-11-13 23:00:00|10715.8|10710.8|10714.5|10709.5|10802|10801|10670.1|10668.1|112340
1479164400000|2016-11-14 23:00:00|10716.2|10711.2|10764.9|10759.9|10774.8|10769.8|10665.6|10664.6|81647
1479250800000|2016-11-15 23:00:00|10763.3|10758.3|10652.7|10647.7|10804.1|10799.1|10610.4|10609.4|100403
1479337200000|2016-11-16 23:00:00|10654.3|10649.3|10739.6|10734.6|10743.2|10738.2|10604.4|10603.4|85097
1479423600000|2016-11-17 23:00:00|10733.3|10728.3|10668|10663|10751.4|10749.4|10647.7|10646.7|88058
1479682800000|2016-11-20 23:00:00|10666.2|10661.2|10692|10687|10728.5|10727.5|10592.7|10591.7|83851
1479769200000|2016-11-21 23:00:00|10688.8|10683.8|10746.6|10741.6|10778.7|10776.7|10688.8|10683.8|76318
1479855600000|2016-11-22 23:00:00|10745|10740|10681.5|10676.5|10758.4|10753.4|10602.7|10601.7|99481
1479942000000|2016-11-23 23:00:00|10683|10678|10696.1|10691.1|10719.9|10718.9|10652.4|10649.2|49067
1480028400000|2016-11-24 23:00:00|10697.7|10692.7|10705.8|10700.8|10717.3|10715.3|10649.6|10648.6|48843
1480287600000|2016-11-27 23:00:00|10678.3|10673.3|10558.8|10553.8|10699.1|10694.1|10552.5|10547.5|105508
1480374000000|2016-11-28 23:00:00|10560.3|10555.3|10624.8|10619.8|10648.9|10646.9|10539.4|10538.4|90449
1480460400000|2016-11-29 23:00:00|10621.7|10616.7|10627.6|10622.6|10695.6|10694.6|10605.4|10603.4|88416
1480546800000|2016-11-30 23:00:00|10632.3|10627.3|10500.4|10495.4|10651.6|10646.6|10481.9|10479.9|127503
1480633200000|2016-12-01 23:00:00|10495.7|10490.7|10526.3|10521.3|10548.6|10547.6|10403.6|10402.6|107347
1480892400000|2016-12-04 23:00:00|10364.7|10359.7|10716.1|10711.1|10741.3|10740.3|10357.5|10352.5|135895
1480978800000|2016-12-05 23:00:00|10714.5|10709.5|10836.2|10831.2|10843.5|10841.5|10666.4|10665.4|102043
1481065200000|2016-12-06 23:00:00|10834.6|10829.6|11026.9|11021.9|11088.3|11086.3|10820.9|10815.9|109256
1481151600000|2016-12-07 23:00:00|11025.3|11020.3|11187|11182|11207.6|11205.6|10985.3|10984.3|124101
1481238000000|2016-12-08 23:00:00|11180.6|11175.6|11243.5|11238.5|11246.7|11241.7|11146|11145|85223
1481497200000|2016-12-11 23:00:00|11248.5|11243.5|11168.9|11163.9|11367.1|11362.1|11143|11142|110252
1481583600000|2016-12-12 23:00:00|11167.3|11162.3|11285.9|11280.9|11309.4|11307.4|11152|11147|157838
1481670000000|2016-12-13 23:00:00|11284.3|11279.3|11248.7|11243.7|11322.8|11320.8|11223.1|11221.1|133693
1481756400000|2016-12-14 23:00:00|11247.1|11242.1|11385.4|11380.4|11399.8|11397.8|11224.5|11219.5|110691
1481842800000|2016-12-15 23:00:00|11383.8|11378.8|11404.2|11399.2|11452.2|11451.2|11353.3|11351.3|97900
1482102000000|2016-12-18 23:00:00|11399.7|11394.7|11411.9|11406.9|11432|11430|11378.2|11377.2|52198
1482188400000|2016-12-19 23:00:00|11408.7|11403.7|11459.1|11454.1|11472.7|11471.7|11407.8|11402.8|58197
1482274800000|2016-12-20 23:00:00|11460.7|11455.7|11460.1|11455.1|11481.3|11480.3|11443.4|11442.4|45106
1482361200000|2016-12-21 23:00:00|11461.7|11456.7|11451.6|11446.6|11477.2|11476.2|11426.9|11425.9|44720
1482447600000|2016-12-22 23:00:00|11448.3|11443.3|11455.7|11450.7|11484.9|11483.9|11405.7|11404.7|35989
1482793200000|2016-12-26 23:00:00|11457.3|11452.3|11461|11456|11482.5|11481.5|11427.3|11425.1|23568
1482879600000|2016-12-27 23:00:00|11466|11461|11442.7|11437.7|11484.2|11479.2|11432.3|11430.3|32349
1482966000000|2016-12-28 23:00:00|11447.7|11442.7|11445.4|11440.4|11461.5|11460.5|11411.5|11409.8|39751
1483052400000|2016-12-29 23:00:00|11447|11442|11436.8|11431.8|11486.3|11485.3|11402|11401|46175
1483311600000|2017-01-01 23:00:00|11419|11417|11588|11583|11619.5|11618.5|11416.8|11415.8|31311
1483398000000|2017-01-02 23:00:00|11593|11588|11597.8|11592.8|11647.3|11645.3|11554.3|11552.3|80252
1483484400000|2017-01-03 23:00:00|11599.5|11594.5|11587.9|11582.9|11621.4|11618.8|11531.3|11530.3|65101
1483570800000|2017-01-04 23:00:00|11586.3|11581.3|11586.3|11581.3|11604.5|11603.5|11533.5|11531.5|68857
1483657200000|2017-01-05 23:00:00|11581.3|11576.3|11611.5|11606.5|11621.5|11619.5|11546.7|11545.7|59637
1483916400000|2017-01-08 23:00:00|11616.7|11611.7|11553.3|11548.3|11644.6|11639.6|11521.5|11520.5|65457
1484002800000|2017-01-09 23:00:00|11554.9|11549.9|11577.4|11572.4|11605|11604|11527.3|11522.3|61638
1484089200000|2017-01-10 23:00:00|11575.7|11570.7|11661.5|11656.5|11696.4|11695.4|11524|11523|108312
1484175600000|2017-01-11 23:00:00|11658.2|11653.2|11562.8|11557.8|11659.4|11654.4|11491.5|11490.5|86487
1484262000000|2017-01-12 23:00:00|11561.1|11556.1|11612.2|11607.2|11636.8|11635.8|11555.7|11552.3|64192
1484521200000|2017-01-15 23:00:00|11604.4|11599.4|11557.7|11552.7|11608.1|11603.1|11530|11529|42839
1484607600000|2017-01-16 23:00:00|11556|11551|11555.8|11550.8|11588.5|11587.5|11426.5|11425.5|111859
1484694000000|2017-01-17 23:00:00|11554.2|11549.2|11610.4|11605.4|11626.6|11621.7|11530.9|11529.9|62685
1484780400000|2017-01-18 23:00:00|11612.1|11607.1|11585.8|11580.8|11645.2|11644.2|11560.7|11558.7|71569
1484866800000|2017-01-19 23:00:00|11584.1|11579.1|11623|11618|11634.6|11633.6|11546.2|11545.2|75885
1485126000000|2017-01-22 23:00:00|11589|11584|11567.4|11562.4|11608.2|11607.2|11508.1|11507.1|91661
1485212400000|2017-01-23 23:00:00|11564.1|11559.1|11635.2|11630.2|11645.5|11643.5|11540.2|11539.2|62455
1485298800000|2017-01-24 23:00:00|11633.5|11628.5|11824.6|11819.6|11831|11830|11624.4|11619.4|89148
1485385200000|2017-01-25 23:00:00|11822.9|11817.9|11841.3|11836.3|11893.5|11892.5|11814|11809|68696
1485471600000|2017-01-26 23:00:00|11839.7|11834.7|11815.1|11810.1|11855|11853|11800|11799|55471
1485730800000|2017-01-29 23:00:00|11774|11769|11712.7|11707.7|11795|11794|11660.7|11659.7|78268
1485817200000|2017-01-30 23:00:00|11709.3|11704.3|11604.8|11599.8|11734.6|11733.6|11535.8|11533.8|101071
1485903600000|2017-01-31 23:00:00|11603.2|11598.2|11667.2|11662.2|11725.8|11724.8|11588.1|11583.1|83764
1485990000000|2017-02-01 23:00:00|11668.8|11663.8|11645.4|11640.4|11677.7|11676.7|11602.5|11601.5|74914
1486076400000|2017-02-02 23:00:00|11643.8|11638.8|11663.4|11658.4|11697.3|11696.3|11618.3|11613.3|68893
1486335600000|2017-02-05 23:00:00|11664.2|11659.2|11505.3|11500.3|11682.2|11681.2|11481.2|11479.2|111000
1486422000000|2017-02-06 23:00:00|11503.7|11498.7|11547.4|11542.4|11606.5|11605.5|11465.2|11463.2|83529
1486508400000|2017-02-07 23:00:00|11549.2|11544.2|11560.6|11555.6|11590.7|11589.7|11481.3|11480.3|89888
1486594800000|2017-02-08 23:00:00|11558.9|11553.9|11655.6|11650.6|11661.7|11659.7|11541.1|11536.1|85814
1486681200000|2017-02-09 23:00:00|11657.3|11652.3|11670.7|11665.7|11720.2|11719.2|11643.6|11642.6|71579
1486940400000|2017-02-12 23:00:00|11679.1|11674.1|11787|11782|11813.5|11812.5|11669.1|11666.4|70232
1487026800000|2017-02-13 23:00:00|11785.3|11780.3|11800.6|11795.6|11813.9|11808.9|11750.2|11749.2|60040
1487113200000|2017-02-14 23:00:00|11798.9|11793.9|11811.9|11806.9|11848|11847|11722|11721|68652
1487199600000|2017-02-15 23:00:00|11810.2|11805.2|11779.6|11774.6|11814.5|11813.5|11728.3|11727.3|65032
1487286000000|2017-02-16 23:00:00|11772.6|11767.6|11792.3|11787.3|11799.9|11797.9|11693|11692|75218
1487545200000|2017-02-19 23:00:00|11782.4|11777.4|11828.2|11823.2|11862.2|11860.2|11772.3|11767.3|44347
1487631600000|2017-02-20 23:00:00|11829.9|11824.9|11988.1|11983.1|12000|11996.8|11798.2|11797.2|77549
1487718000000|2017-02-21 23:00:00|11986.4|11981.4|12018.2|12013.2|12032.8|12031.8|11966.8|11965.8|70558
1487804400000|2017-02-22 23:00:00|12016.4|12011.4|11958.6|11953.6|12017.3|12014.9|11925.9|11924.9|63461
1487890800000|2017-02-23 23:00:00|11949.8|11944.8|11826.5|11821.5|11955.6|11950.6|11721.2|11720.2|106107
1488150000000|2017-02-26 23:00:00|11848.7|11843.7|11843.8|11838.8|11870.7|11865.7|11793.2|11792.2|62271
1488236400000|2017-02-27 23:00:00|11845.5|11840.5|11845.2|11840.2|11866.9|11861.9|11780.6|11779.6|64837
1488322800000|2017-02-28 23:00:00|11841.7|11836.7|12081.8|12076.8|12101.3|12099.3|11834.9|11829.9|95593
1488409200000|2017-03-01 23:00:00|12080|12075|12049.1|12044.1|12093.7|12088.8|12033.5|12028.5|55329
1488495600000|2017-03-02 23:00:00|12042|12037|12020.1|12015.1|12058.3|12057.3|11991|11989|72527
1488754800000|2017-03-05 23:00:00|11988.2|11983.2|11960.7|11955.7|12005.7|12001.5|11920.1|11919.1|67717
1488841200000|2017-03-06 23:00:00|11964.2|11959.2|11954.8|11949.8|11999.8|11994.8|11934.3|11933.3|54862
1488927600000|2017-03-07 23:00:00|11953|11948|11949.4|11944.4|12020.1|12019.1|11911.8|11906.8|85520
1489014000000|2017-03-08 23:00:00|11951.1|11946.1|11998.1|11993.1|12027.3|12026.3|11918.3|11917.3|89216
1489100400000|2017-03-09 23:00:00|11994.8|11989.8|11958.1|11953.1|12068.8|12067.8|11933.8|11931.8|99789
1489273200000|2017-03-11 23:00:00|11962.2|11957.2|11950.8|11945.8|11967.5|11962.5|11945.8|11940.8|0
1489359600000|2017-03-12 23:00:00|11949.9|11944.9|12010.7|12005.7|12019.1|12017.1|11934.6|11929.6|92695
1489446000000|2017-03-13 23:00:00|12009.9|12004.9|11996.3|11991.3|12018.8|12013.8|11928.5|11927.5|141304
1489532400000|2017-03-14 23:00:00|11994.7|11989.7|12067.4|12062.4|12067.8|12063.6|11978.4|11977.4|130378
1489618800000|2017-03-15 23:00:00|12069.1|12064.1|12077|12072|12180.6|12178.6|12044.8|12043.8|112477
1489705200000|2017-03-16 23:00:00|12075.4|12070.4|12084|12082|12119|12118|12018|12017|73777
1489878000000|2017-03-18 23:00:00|12073|12068|12068.4|12063.4|12079.7|12074.7|12064.1|12059.1|0
1489964400000|2017-03-19 23:00:00|12067.4|12062.4|12050.5|12045.5|12083.2|12082.2|12029.7|12028.7|49249
1490050800000|2017-03-20 23:00:00|12047.2|12042.2|11899.5|11894.5|12113.1|12112.1|11885.8|11880.8|112835
1490137200000|2017-03-21 23:00:00|11898|11893|11960|11955|11965.1|11960.1|11850.6|11849.6|88702
1490223600000|2017-03-22 23:00:00|11963.1|11958.1|12024.1|12019.1|12047.9|12046.9|11895.9|11894.9|91603
1490310000000|2017-03-23 23:00:00|12025.6|12020.6|12077.3|12075.3|12097.8|12095.8|12008.5|12007.5|74225
1490565600000|2017-03-26 22:00:00|12042.8|12037.8|12038.3|12033.3|12052.3|12047.3|11915.3|11914.3|88254
1490652000000|2017-03-27 22:00:00|12042.9|12037.9|12178.5|12173.5|12188.1|12186.1|12034.4|12029.4|82192
1490738400000|2017-03-28 22:00:00|12180.1|12175.1|12204|12199|12238.4|12237.4|12165.1|12163.1|67495
1490824800000|2017-03-29 22:00:00|12205.6|12200.6|12280.8|12275.8|12280.8|12275.8|12199.4|12196.7|58181
1490911200000|2017-03-30 22:00:00|12282.3|12277.3|12314.9|12309.9|12343.1|12341.1|12219|12217|68248
1491170400000|2017-04-02 22:00:00|12333.4|12328.4|12279.4|12274.4|12388.1|12386.1|12208.8|12206.8|86440
1491256800000|2017-04-03 22:00:00|12277.9|12272.9|12312.4|12307.4|12314.4|12309.4|12227.2|12226.2|62971
1491343200000|2017-04-04 22:00:00|12310.8|12305.8|12166.6|12161.6|12317.9|12312.9|12148.6|12143.6|81428
1491429600000|2017-04-05 22:00:00|12165.1|12160.1|12234|12229|12245.4|12243.4|12115.4|12114.4|84796
1491516000000|2017-04-06 22:00:00|12232.4|12227.4|12233.3|12228.3|12254.6|12252.6|12123.3|12118.3|74695
1491775200000|2017-04-09 22:00:00|12226.3|12221.3|12196.1|12191.1|12286|12281|12176.3|12172.7|62298
1491861600000|2017-04-10 22:00:00|12194.6|12189.6|12180.7|12175.7|12222.6|12221.6|12045.4|12044.4|109872
1491948000000|2017-04-11 22:00:00|12179.1|12174.1|12128.2|12123.2|12242.9|12241.9|12120.4|12117.8|91961
1492034400000|2017-04-12 22:00:00|12125|12120|12097.5|12092.5|12155.9|12153.9|12067.9|12065.9|77968
1492380000000|2017-04-16 22:00:00|12082|12077|12153.5|12148.5|12164.1|12159.1|12063|12058|0
1492466400000|2017-04-17 22:00:00|12151.9|12146.9|11991|11986|12185.1|12183.1|11957.6|11955.6|107475
1492552800000|2017-04-18 22:00:00|11987.9|11982.9|11968.1|11963.1|12041.5|12040.5|11964.6|11959.6|67659
1492639200000|2017-04-19 22:00:00|11972.7|11967.7|12042|12037|12063.4|12061.4|11942|11941|82675
1492725600000|2017-04-20 22:00:00|12046.6|12041.6|12077.8|12072.8|12092.5|12091.3|12008.8|12007.8|94757
1492984800000|2017-04-23 22:00:00|12341.2|12336.2|12464.8|12459.8|12480.3|12478.3|12217.9|12212.9|124462
1493071200000|2017-04-24 22:00:00|12466.4|12461.4|12476.2|12471.2|12519.9|12514.9|12430.8|12428.8|75183
1493157600000|2017-04-25 22:00:00|12471.5|12466.5|12424.6|12419.6|12490.7|12486.9|12422.6|12417.6|60684
1493244000000|2017-04-26 22:00:00|12423|12418|12448.1|12443.1|12475.3|12474.3|12423|12418|64025
1493330400000|2017-04-27 22:00:00|12440.2|12435.2|12442|12437|12462|12461|12405.5|12404.5|61717
1493589600000|2017-04-30 22:00:00|12437.7|12432.7|12471.6|12466.6|12487|12482|12417.8|12412.8|0
1493676000000|2017-05-01 22:00:00|12468.5|12463.5|12517.9|12512.9|12531.3|12529.3|12433|12432|66646
1493762400000|2017-05-02 22:00:00|12514|12509|12530.8|12525.8|12545.2|12540.2|12476.4|12475.4|61121
1493848800000|2017-05-03 22:00:00|12527.7|12522.7|12658.8|12653.8|12658.8|12656.3|12525.3|12520.3|80366
1493935200000|2017-05-04 22:00:00|12655.6|12650.6|12850.9|12845.9|12852.5|12847.5|12595|12594|78445
1494194400000|2017-05-07 22:00:00|12869.8|12864.8|12706|12701|12874.8|12869.8|12660.3|12659.3|70105
1494280800000|2017-05-08 22:00:00|12704.4|12699.4|12744|12739|12786.4|12785.4|12696.6|12691.6|60190
1494367200000|2017-05-09 22:00:00|12737.6|12732.6|12758.5|12753.5|12779.3|12778.3|12707.2|12702.2|53909
1494453600000|2017-05-10 22:00:00|12760.1|12755.1|12735.8|12730.8|12774.5|12773.5|12662.3|12661.3|77429
1494540000000|2017-05-11 22:00:00|12734.2|12729.2|12790|12785|12796.6|12791.6|12710.5|12707.8|60444
1494799200000|2017-05-14 22:00:00|12787.6|12782.6|12807.1|12802.1|12843.3|12841.3|12727.3|12726.3|66859
1494885600000|2017-05-15 22:00:00|12805.4|12800.4|12796.8|12791.8|12842.2|12841.2|12774.2|12773.2|61736
1494972000000|2017-05-16 22:00:00|12790.4|12785.4|12544.5|12539.5|12792|12788.2|12540.1|12535.1|106556
1495058400000|2017-05-17 22:00:00|12536.5|12531.5|12605.1|12600.1|12643|12642|12491.1|12490.1|113224
1495144800000|2017-05-18 22:00:00|12606.6|12601.6|12639.4|12634.4|12658.6|12657.6|12589.7|12584.7|73873
1495404000000|2017-05-21 22:00:00|12636.6|12631.6|12637.8|12632.8|12690.1|12688.1|12569.9|12568.9|65424
1495490400000|2017-05-22 22:00:00|12636.3|12631.3|12671.6|12666.6|12705.8|12704.8|12588.7|12586.7|77254
1495576800000|2017-05-23 22:00:00|12668.7|12663.7|12652.2|12647.2|12671.4|12666.4|12615|12614|57559
1495663200000|2017-05-24 22:00:00|12649.3|12644.3|12623.2|12618.2|12713|12711|12540.7|12539.7|79404
1495749600000|2017-05-25 22:00:00|12620.3|12615.3|12608.9|12603.9|12625.3|12620.3|12530.4|12529.4|62634
1496008800000|2017-05-28 22:00:00|12605.3|12600.3|12629.7|12624.7|12649.5|12647.5|12578.6|12577.6|30605
1496095200000|2017-05-29 22:00:00|12628.7|12623.7|12587.9|12582.9|12651|12650|12566.5|12565.5|71097
1496181600000|2017-05-30 22:00:00|12582.1|12577.1|12643.8|12638.8|12711.8|12710.8|12579.2|12576|105313
1496268000000|2017-05-31 22:00:00|12640.9|12635.9|12695.8|12690.8|12706.3|12701.3|12619.3|12618.3|69364
1496354400000|2017-06-01 22:00:00|12698.7|12693.7|12849.1|12844.1|12882.3|12881.3|12695.1|12690.1|97827
1496613600000|2017-06-04 22:00:00|12842.6|12837.6|12828|12823|12846.9|12841.9|12788.3|12783.3|0
1496700000000|2017-06-05 22:00:00|12823.6|12818.6|12673.8|12668.8|12823.6|12818.6|12655.7|12653.7|86073
1496786400000|2017-06-06 22:00:00|12671|12666|12690|12685|12748.3|12747.3|12638.5|12637.5|77659
1496872800000|2017-06-07 22:00:00|12688.5|12683.5|12713.5|12708.5|12744.4|12743.3|12673.8|12672.8|79285
1496959200000|2017-06-08 22:00:00|12672.7|12667.7|12776.9|12771.9|12823|12822|12672.7|12667.7|85238
1497218400000|2017-06-11 22:00:00|12777.1|12772.1|12704.8|12699.8|12788.1|12786.6|12665.3|12664.3|119820
1497304800000|2017-06-12 22:00:00|12701.9|12696.9|12810.4|12805.4|12814.7|12810.9|12695.4|12690.4|152796
1497391200000|2017-06-13 22:00:00|12809|12804|12827.9|12822.9|12923.3|12922.3|12780.1|12778.1|145466
1497477600000|2017-06-14 22:00:00|12825|12820|12704.3|12699.3|12827.2|12822.2|12617.5|12616.5|107028
1497564000000|2017-06-15 22:00:00|12702.8|12697.8|12775.1|12770.1|12775.1|12770.1|12693.5|12688.5|73882
1497823200000|2017-06-18 22:00:00|12775.8|12770.8|12900.8|12895.8|12916.8|12914.8|12767.6|12762.6|70717
1497909600000|2017-06-19 22:00:00|12902.2|12897.2|12819.5|12814.5|12955.8|12953.8|12782.5|12780.5|67061
1497996000000|2017-06-20 22:00:00|12815.2|12810.2|12762.6|12757.6|12821.6|12816.6|12709.2|12708.2|76830
1498082400000|2017-06-21 22:00:00|12758.3|12753.3|12775.9|12770.9|12807.7|12806.7|12715.7|12714.7|60178
1498168800000|2017-06-22 22:00:00|12773|12768|12715.4|12710.4|12796.7|12794.7|12674.8|12673.8|66718
1498428000000|2017-06-25 22:00:00|12717.6|12712.6|12773.3|12768.3|12842.4|12841.4|12703.9|12698.9|58584
1498514400000|2017-06-26 22:00:00|12771.9|12766.9|12604.1|12599.1|12782.2|12777.2|12589.9|12587.9|93684
1498600800000|2017-06-27 22:00:00|12599.8|12594.8|12701.3|12696.3|12706|12701|12535.9|12534.9|90116
1498687200000|2017-06-28 22:00:00|12698.4|12693.4|12418.4|12413.4|12736.1|12734.1|12348.8|12346.8|129660
1498773600000|2017-06-29 22:00:00|12414.2|12409.2|12383.9|12378.9|12459.8|12458.8|12311.1|12309.1|99702
1499032800000|2017-07-02 22:00:00|12395.8|12390.8|12456.4|12451.4|12488.4|12487.4|12384.8|12379.8|66125
1499119200000|2017-07-03 22:00:00|12457.8|12452.8|12448.5|12443.5|12484.9|12483.9|12415.7|12414.7|46041
1499205600000|2017-07-04 22:00:00|12445.7|12440.7|12483.4|12478.4|12500.3|12499.3|12405|12404|79298
1499292000000|2017-07-05 22:00:00|12480.6|12475.6|12355.1|12350.1|12495.1|12491.7|12315.7|12314.7|93511
1499378400000|2017-07-06 22:00:00|12359.3|12354.3|12427.5|12422.5|12428.9|12425.5|12338|12337|62194
1499637600000|2017-07-09 22:00:00|12429.6|12424.6|12456.9|12451.9|12485.5|12484.5|12404|12403|58014
1499724000000|2017-07-10 22:00:00|12455.5|12450.5|12488.2|12483.2|12541.5|12540.5|12416.3|12415.3|73122
1499810400000|2017-07-11 22:00:00|12486.8|12481.8|12644.1|12639.1|12660.3|12658.3|12455.5|12453.5|78653
1499896800000|2017-07-12 22:00:00|12647|12642|12659.4|12654.4|12679|12678|12614.6|12613.6|55393
1499983200000|2017-07-13 22:00:00|12658|12653|12665.2|12660.2|12666.5|12664.5|12576.8|12575.8|56442
1500242400000|2017-07-16 22:00:00|12662.5|12657.5|12599.7|12594.7|12676|12673.3|12540.9|12539.9|62824
1500328800000|2017-07-17 22:00:00|12596.9|12591.9|12450.3|12445.3|12599.8|12594.8|12384|12383|92187
1500415200000|2017-07-18 22:00:00|12448.9|12443.9|12484.1|12479.1|12491.7|12489.7|12418.2|12417.2|66366
1500501600000|2017-07-19 22:00:00|12482.7|12477.7|12459.1|12454.1|12576.8|12575.8|12391|12390|90347
1500588000000|2017-07-20 22:00:00|12457.7|12452.7|12256.4|12251.4|12466.1|12465.1|12190.4|12189.4|111703
1500847200000|2017-07-23 22:00:00|12254.6|12249.6|12244.2|12239.2|12260.4|12255.4|12141.1|12140.1|80016
1500933600000|2017-07-24 22:00:00|12242.8|12237.8|12272.2|12267.2|12303.3|12302.3|12210.9|12209.9|78808
1501020000000|2017-07-25 22:00:00|12270.8|12265.8|12268.1|12263.1|12345|12344|12243.8|12241.8|66340
1501106400000|2017-07-26 22:00:00|12269.4|12264.4|12190.7|12185.7|12297.8|12296.8|12147.5|12145.5|86766
1501192800000|2017-07-27 22:00:00|12189.4|12184.4|12182.2|12177.2|12189.4|12184.4|12096.3|12095.3|72183
1501452000000|2017-07-30 22:00:00|12172|12167|12104.1|12099.1|12212.5|12211.5|12086.8|12084.8|71308
1501538400000|2017-07-31 22:00:00|12101.4|12096.4|12274.3|12269.3|12306.3|12305.3|12090.5|12085.6|89852
1501624800000|2017-08-01 22:00:00|12275.6|12270.6|12184|12179|12283.5|12282.5|12152.9|12151.9|73750
1501711200000|2017-08-02 22:00:00|12182.6|12177.6|12149.4|12144.4|12186.5|12185.5|12098.6|12097.6|78941
1501797600000|2017-08-03 22:00:00|12150.8|12145.8|12288.8|12283.8|12325.6|12324.6|12125.8|12124.8|76096
1502056800000|2017-08-06 22:00:00|12293.2|12288.2|12250.7|12245.7|12338.6|12337.6|12224.1|12223.1|50462
1502143200000|2017-08-07 22:00:00|12249.3|12244.3|12242.1|12237.1|12333.3|12332.3|12182.5|12181.5|67434
1502229600000|2017-08-08 22:00:00|12235.3|12230.3|12187.7|12182.7|12238|12233|12098.4|12097.4|95777
1502316000000|2017-08-09 22:00:00|12189.1|12184.1|11940.7|11935.7|12189.1|12184.1|11933.9|11928.9|102829
1502402400000|2017-08-10 22:00:00|11943.4|11938.4|12006.2|12001.2|12049.3|12048.3|11924.1|11919.1|102742
1502661600000|2017-08-13 22:00:00|12025.8|12020.8|12178.9|12173.9|12196.8|12195.8|12022.4|12017.4|70471
1502748000000|2017-08-14 22:00:00|12175.7|12170.7|12208.8|12203.8|12244.1|12239.1|12155.7|12154.7|71988
1502834400000|2017-08-15 22:00:00|12207.2|12202.2|12237.3|12232.3|12300.6|12299.6|12188.7|12183.7|67987
1502920800000|2017-08-16 22:00:00|12238.9|12233.9|12122.8|12117.8|12294.1|12293.1|12098.1|12093.1|86480
1503007200000|2017-08-17 22:00:00|12119.6|12114.6|12157.4|12152.4|12201.2|12199.2|12082.6|12081.6|94991
1503266400000|2017-08-20 22:00:00|12200|12195|12080.9|12075.9|12206.7|12201.7|12020.2|12019.2|84553
1503352800000|2017-08-21 22:00:00|12076.1|12071.1|12263.1|12258.1|12279.3|12274.3|12072|12067|71716
1503439200000|2017-08-22 22:00:00|12258.3|12253.3|12171.2|12166.2|12272.8|12271|12154|12153|68968
1503525600000|2017-08-23 22:00:00|12172.8|12167.8|12200|12195|12257.5|12256.5|12145.7|12140.7|72774
1503612000000|2017-08-24 22:00:00|12198.4|12193.4|12174.1|12169.1|12251.8|12250.8|12130|12129|75798
1503871200000|2017-08-27 22:00:00|12147.3|12142.3|12106.9|12101.9|12188.4|12183.4|12063.5|12062.5|64683
1503957600000|2017-08-28 22:00:00|12027.9|12022.9|11994.5|11989.5|12082.5|12077.6|11867.5|11866.5|124895
1504044000000|2017-08-29 22:00:00|11992.9|11987.9|12021.5|12016.5|12042.4|12041.4|11981.2|11976.2|80419
1504130400000|2017-08-30 22:00:00|12019.9|12014.9|12075.8|12070.8|12117.7|12116.7|12017.5|12012.5|80030
1504216800000|2017-08-31 22:00:00|12074.2|12069.2|12149.7|12144.7|12193.9|12192.9|12065|12063|77314
1504476000000|2017-09-03 22:00:00|12058.4|12053.4|12132.2|12127.2|12141.4|12140.4|12035.4|12033.4|46500
1504562400000|2017-09-04 22:00:00|12125.3|12120.3|12087.5|12082.5|12213.1|12212.1|12042.6|12040.6|106433
1504648800000|2017-09-05 22:00:00|12089.4|12084.4|12282.9|12277.9|12305.5|12303.5|12054.1|12053.1|107594
1504735200000|2017-09-06 22:00:00|12281|12276|12320.9|12315.9|12365.8|12364.8|12233.4|12228.4|106598
1504821600000|2017-09-07 22:00:00|12324.2|12319.2|12293.4|12288.4|12329.9|12324.9|12244|12243|78183
1505080800000|2017-09-10 22:00:00|12354.1|12349.1|12502|12497|12509.1|12507|12332.5|12327.5|111186
1505167200000|2017-09-11 22:00:00|12503.6|12498.6|12523.9|12518.9|12560.3|12559.3|12488.3|12483.3|120238
1505253600000|2017-09-12 22:00:00|12527.4|12522.4|12553.6|12548.6|12569.3|12567.3|12477.8|12475.8|119564
1505340000000|2017-09-13 22:00:00|12550.1|12545.1|12547.4|12542.4|12558|12556|12497.8|12496.8|75806
1505426400000|2017-09-14 22:00:00|12545.6|12540.6|12551.9|12546.9|12563.8|12562.8|12496.9|12491.9|65836
1505685600000|2017-09-17 22:00:00|12524.9|12519.9|12569.2|12564.2|12615.8|12614.8|12524.9|12519.9|52010
1505772000000|2017-09-18 22:00:00|12567.4|12562.4|12550.6|12545.6|12578|12575.5|12526.3|12525.3|52744
1505858400000|2017-09-19 22:00:00|12552.4|12547.4|12632.5|12627.5|12647.2|12642.2|12517|12516|59365
1505944800000|2017-09-20 22:00:00|12630.8|12625.8|12607.5|12602.5|12650.2|12645.2|12582.2|12581.2|52338
1506031200000|2017-09-21 22:00:00|12609.3|12604.3|12615.7|12610.7|12648.9|12647.9|12554.5|12549.5|54418
1506290400000|2017-09-24 22:00:00|12587.1|12582.1|12594|12589|12635.2|12634.2|12553.1|12551.1|61051
1506376800000|2017-09-25 22:00:00|12592.2|12587.2|12604.6|12599.6|12632.5|12631.5|12551.9|12550.9|54293
1506463200000|2017-09-26 22:00:00|12602.9|12597.9|12684.7|12679.7|12705.4|12703.4|12598.5|12593.5|64844
1506549600000|2017-09-27 22:00:00|12681.1|12676.1|12717.3|12712.3|12734.9|12729.9|12665.4|12664.4|55824
1506636000000|2017-09-28 22:00:00|12719.1|12714.1|12865.2|12860.2|12869.4|12864.4|12703|12698|63089
1506895200000|2017-10-01 22:00:00|12854.1|12849.1|12920.7|12915.7|12924.5|12919.5|12847.4|12842.4|64352
1506981600000|2017-10-02 22:00:00|12917.2|12912.2|12953|12948|12959.6|12954.6|12902.4|12897.4|0
1507068000000|2017-10-03 22:00:00|12954.8|12949.8|12948.3|12943.3|12983.6|12981.6|12893.9|12892.9|70996
1507154400000|2017-10-04 22:00:00|12944.7|12939.7|12982.7|12977.7|12996.3|12991.3|12934.4|12933.1|50724
1507240800000|2017-10-05 22:00:00|12981|12976|12958.2|12953.2|13004.4|12999.4|12941.1|12940.1|55423
1507500000000|2017-10-08 22:00:00|12966.2|12961.2|12945.4|12940.4|12998.3|12997.3|12936.5|12934.5|44376
1507586400000|2017-10-09 22:00:00|12943.6|12938.6|12964.7|12959.7|12982.7|12981.7|12907.5|12906.5|64956
1507672800000|2017-10-10 22:00:00|12961.1|12956.1|12970.8|12965.8|12986|12984|12924.3|12923.3|48683
1507759200000|2017-10-11 22:00:00|12969.1|12964.1|12982.8|12977.8|13004.7|13003.7|12943.9|12942.9|51007
1507845600000|2017-10-12 22:00:00|12975.6|12970.6|13000.6|12995.6|13039.6|13038.6|12963.6|12962.6|61947
1508104800000|2017-10-15 22:00:00|13007.4|13002.4|12997.8|12992.8|13028.9|13027.1|12978.7|12976.7|41261
1508191200000|2017-10-16 22:00:00|12999.5|12994.5|13014.4|13009.4|13034.6|13033.6|12967.3|12966.3|55307
1508277600000|2017-10-17 22:00:00|13016.2|13011.2|13057.9|13052.9|13095.8|13094.8|13004.6|13003.6|62854
1508364000000|2017-10-18 22:00:00|13059.7|13054.7|13002.1|12997.1|13059.7|13054.7|12910.7|12909.7|104298
1508450400000|2017-10-19 22:00:00|13000.3|12995.3|13000.7|12995.7|13076.4|13071.4|12954.2|12953.2|66035
1508709600000|2017-10-22 22:00:00|13006.9|13001.9|12985.2|12980.2|13071.1|13070.1|12972.6|12967.6|67761
1508796000000|2017-10-23 22:00:00|12981.6|12976.6|13017.4|13012.4|13056.8|13055.8|12979|12974|64318
1508882400000|2017-10-24 22:00:00|13015.7|13010.7|12985|12980|13048.8|13047.8|12915.2|12913.2|91290
1508968800000|2017-10-25 22:00:00|12986.8|12981.8|13178.9|13173.9|13183.9|13178.9|12941.7|12940.7|103429
1509055200000|2017-10-26 22:00:00|13174.3|13169.3|13216.6|13211.6|13251.9|13250.9|13155.9|13150.9|78520
1509228000000|2017-10-28 22:00:00|13211.2|13206.2|13217.1|13212.1|13231.9|13226.9|13208.1|13203.1|0
1509318000000|2017-10-29 23:00:00|13215.6|13210.6|13230.2|13225.2|13255.7|13254.7|13200.6|13195.6|47678
1509404400000|2017-10-30 23:00:00|13231|13226|13287.5|13282.5|13304.4|13301.4|13226.6|13221.6|0
1509490800000|2017-10-31 23:00:00|13288.5|13283.5|13468.7|13463.7|13492.4|13491.4|13288.5|13283.5|89389
1509577200000|2017-11-01 23:00:00|13467.1|13462.1|13474.3|13469.3|13475.9|13470.9|13404.9|13403.9|62157
1509663600000|2017-11-02 23:00:00|13473.5|13468.5|13473.5|13468.5|13507|13506|13429.5|13428.5|61474
1509922800000|2017-11-05 23:00:00|13475.1|13470.1|13472.4|13467.4|13503.4|13498.4|13441.1|13437.2|51057
1510009200000|2017-11-06 23:00:00|13467.7|13462.7|13366.2|13361.2|13534.7|13532.7|13339|13337|88508
1510095600000|2017-11-07 23:00:00|13353.8|13348.8|13392.6|13387.6|13421|13420|13326.3|13321.3|72964
1510182000000|2017-11-08 23:00:00|13398.8|13393.8|13187|13182|13420.7|13415.7|13108|13106|132296
1510268400000|2017-11-09 23:00:00|13179.3|13174.3|13121.8|13116.8|13218.5|13217.5|13110.7|13109.7|85734
1510527600000|2017-11-12 23:00:00|13133.7|13128.7|13099.4|13094.4|13165.2|13164.2|12961.1|12960.1|101831
1510614000000|2017-11-13 23:00:00|13094.8|13089.8|13039.8|13034.8|13139.6|13138.6|13000.1|12999.1|92784
1510700400000|2017-11-14 23:00:00|13035.2|13030.2|12960.6|12955.6|13039|13034|12845.3|12844.3|114693
1510786800000|2017-11-15 23:00:00|12962.1|12957.1|13094.9|13089.9|13098.9|13096.9|12951.2|12946.2|80855
1510873200000|2017-11-16 23:00:00|13090.3|13085.3|12975.7|12970.7|13097.7|13092.7|12963.7|12958.7|80823
1511132400000|2017-11-19 23:00:00|12982.5|12977.5|13062.4|13057.4|13087.9|13086.9|12858.6|12856.6|91719
1511218800000|2017-11-20 23:00:00|13060.9|13055.9|13174.3|13169.3|13212|13211|13024.4|13023.4|88614
1511305200000|2017-11-21 23:00:00|13172.8|13167.8|12975.5|12970.5|13193.8|13191.8|12967.3|12963|94091
1511391600000|2017-11-22 23:00:00|12974|12969|13015.4|13010.4|13053.4|13052.4|12906.5|12904.5|77120
1511478000000|2017-11-23 23:00:00|13010.8|13005.8|13070.4|13065.4|13164.3|13163.3|12979.8|12978.8|89033
1511737200000|2017-11-26 23:00:00|13086.2|13081.2|13029.5|13024.5|13119.5|13118.5|12989.3|12988.3|95954
1511823600000|2017-11-27 23:00:00|13028|13023|13121.1|13116.1|13132|13130|12965.3|12964.3|90277
1511910000000|2017-11-28 23:00:00|13119.5|13114.5|13060.8|13055.8|13197.7|13196.7|13031.8|13029.8|112374
1511996400000|2017-11-29 23:00:00|13057.6|13052.6|13040.5|13035.5|13179.8|13178.8|13014.9|13009.9|99015
1512082800000|2017-11-30 23:00:00|13029.3|13024.3|12952|12947|13075.7|13073.7|12810.3|12809.3|155606
1512342000000|2017-12-03 23:00:00|13055.1|13050.1|13028.9|13023.9|13119.3|13118.3|12973.9|12972.9|102398
1512428400000|2017-12-04 23:00:00|13024.9|13019.9|13004.5|12999.5|13097|13096|12958.3|12957.3|91619
1512514800000|2017-12-05 23:00:00|13001.5|12996.5|13014.2|13009.2|13036.1|13035.1|12862.4|12861.4|109857
1512601200000|2017-12-06 23:00:00|13008.3|13003.3|13117.4|13112.4|13119.4|13114.4|12987.1|12986.1|84308
1512687600000|2017-12-07 23:00:00|13118.9|13113.9|13167.2|13162.2|13242.7|13241.7|13108.2|13103.2|92488
1512946800000|2017-12-10 23:00:00|13178.4|13173.4|13170.7|13165.7|13205|13203|13112.7|13111.7|96099
1513033200000|2017-12-11 23:00:00|13167.7|13162.7|13177.7|13172.7|13185.8|13183.8|13078.7|13077.7|143251
1513119600000|2017-12-12 23:00:00|13173.2|13168.2|13090.8|13085.8|13191.1|13188.6|13070.5|13068.5|99446
1513206000000|2017-12-13 23:00:00|13087.8|13082.8|13016.8|13011.8|13162.6|13161.6|13009.4|13004.4|93758
1513292400000|2017-12-14 23:00:00|13018.3|13013.3|13144.7|13139.7|13150.4|13145.4|13006.5|13005.5|74411
1513551600000|2017-12-17 23:00:00|13160.7|13155.7|13318.1|13313.1|13334.6|13333.6|13159.2|13154.2|71471
1513638000000|2017-12-18 23:00:00|13313.7|13308.7|13234.6|13229.6|13355.3|13350.3|13204|13202|55738
1513724400000|2017-12-19 23:00:00|13236.2|13231.2|13072|13067|13277.8|13272.8|13023.2|13022.2|90152
1513810800000|2017-12-20 23:00:00|13073.6|13068.6|13070.9|13065.9|13142|13141|13013.2|13012.2|69215
1513897200000|2017-12-21 23:00:00|13067.7|13062.7|13071.4|13066.4|13109.5|13108.5|13052.5|13050.5|35687
1514242800000|2017-12-25 23:00:00|13074.5|13069.5|13088.7|13083.7|13090.7|13085.7|13052|13047|0
1514329200000|2017-12-26 23:00:00|13090.3|13085.3|13061.6|13056.6|13133.6|13132.6|13016.4|13015.4|51374
1514415600000|2017-12-27 23:00:00|13053.7|13048.7|12988|12983|13075.1|13070.6|12963|12962|44324
1514502000000|2017-12-28 23:00:00|12984.9|12979.9|12840.2|12835.2|13003|13000.2|12833.5|12830.7|51501
1514847600000|2018-01-01 23:00:00|12894.3|12889.3|12889.4|12884.4|12949.8|12947.8|12743|12742|81318
1514934000000|2018-01-02 23:00:00|12887.8|12882.8|13005.8|13000.8|13025.5|13024.5|12877.8|12872.8|65841
1515020400000|2018-01-03 23:00:00|13012.1|13007.1|13180.6|13175.6|13209|13208|12998.9|12993.9|86662
1515106800000|2018-01-04 23:00:00|13182.2|13177.2|13344.6|13339.6|13353.6|13348.6|13172.2|13167.5|69812
1515366000000|2018-01-07 23:00:00|13358.5|13353.5|13372.9|13367.9|13415.8|13413.8|13333|13332|66517
1515452400000|2018-01-08 23:00:00|13369.8|13364.8|13380.9|13375.9|13428|13427|13347.9|13342.9|63100
1515538800000|2018-01-09 23:00:00|13377.8|13372.8|13279|13274|13398.2|13393.2|13225.3|13224.3|85569
1515625200000|2018-01-10 23:00:00|13274.3|13269.3|13255.7|13250.7|13308.7|13303.7|13150.6|13149.6|81000
1515711600000|2018-01-11 23:00:00|13252.5|13247.5|13250.7|13245.7|13267.3|13266.3|13166.7|13165.7|74870
1515970800000|2018-01-14 23:00:00|13282.5|13277.5|13206.4|13201.4|13299.1|13294.1|13172.2|13171.2|45679
1516057200000|2018-01-15 23:00:00|13207.9|13202.9|13162.9|13157.9|13355|13354|13135|13133|101680
1516143600000|2018-01-16 23:00:00|13161.4|13156.4|13240.8|13235.8|13261|13259|13136.6|13135.6|85985
1516230000000|2018-01-17 23:00:00|13239.3|13234.3|13269|13264|13307.3|13305.3|13202.2|13201.2|80940
1516316400000|2018-01-18 23:00:00|13270.2|13265.2|13471.8|13466.8|13481|13476|13245|13240|82880
1516575600000|2018-01-21 23:00:00|13455.9|13450.9|13515.9|13510.9|13523.6|13519|13410.3|13409.3|64236
1516662000000|2018-01-22 23:00:00|13513.1|13508.1|13557.5|13552.5|13602.2|13600.2|13506.1|13501.1|75573
1516748400000|2018-01-23 23:00:00|13550.3|13545.3|13432.1|13427.1|13582.8|13577.8|13373.5|13371.5|86999
1516834800000|2018-01-24 23:00:00|13427.9|13422.9|13332.1|13327.1|13451.6|13446.6|13220.6|13219.6|107345
1516921200000|2018-01-25 23:00:00|13333.5|13328.5|13390.8|13385.8|13401.4|13396.4|13264.7|13263.7|63263
1517180400000|2018-01-28 23:00:00|13392|13387|13320.4|13315.4|13416.8|13411.8|13272.9|13271.9|68379
1517266800000|2018-01-29 23:00:00|13321.8|13316.8|13207.7|13202.7|13337.3|13332.3|13172|13171|88300
1517353200000|2018-01-30 23:00:00|13209.1|13204.1|13213.4|13208.4|13269.6|13268.6|13158.4|13157.4|77061
1517439600000|2018-01-31 23:00:00|13225.1|13220.1|12978.9|12973.9|13297.4|13296.4|12938.9|12936.9|134193
1517526000000|2018-02-01 23:00:00|12991.3|12986.3|12706.5|12701.5|13009.4|13004.4|12690.1|12685.1|118204
1517785200000|2018-02-04 23:00:00|12606.5|12601.5|12177.1|12172.1|12755.3|12754.3|12051.6|12046.6|135688
1517871600000|2018-02-05 23:00:00|12176|12171|12619.1|12614.1|12672.6|12667.6|11691|11686|183138
1517958000000|2018-02-06 23:00:00|12623.8|12618.8|12492.5|12487.5|12672.5|12667.5|12414.2|12413.2|117302
1518044400000|2018-02-07 23:00:00|12474.9|12469.9|12215.7|12210.7|12552.8|12550.8|12134.8|12132.8|128195
1518130800000|2018-02-08 23:00:00|12199.2|12194.2|12239.6|12234.6|12298.9|12297.9|11909|11907|152911
1518390000000|2018-02-11 23:00:00|12241.2|12236.2|12349.3|12344.3|12380.8|12379.8|12218.1|12213.1|100469
1518476400000|2018-02-12 23:00:00|12354|12349|12258.7|12253.7|12380.3|12375.3|12184|12182|90016
1518562800000|2018-02-13 23:00:00|12254.1|12249.1|12409.8|12404.8|12445.3|12443.3|12071.6|12070.6|115447
1518649200000|2018-02-14 23:00:00|12406.3|12401.3|12378.6|12373.6|12483.8|12481.8|12274.8|12273.8|92997
1518735600000|2018-02-15 23:00:00|12376.3|12371.3|12509.3|12504.3|12537.7|12535.7|12365.1|12363.1|97552
1518994800000|2018-02-18 23:00:00|12513.7|12508.7|12396.3|12391.3|12556.3|12551.3|12361.1|12360.1|52314
1519081200000|2018-02-19 23:00:00|12392.7|12387.7|12429.3|12424.3|12505.8|12503.8|12333.5|12332.5|81912
1519167600000|2018-02-20 23:00:00|12432.3|12427.3|12392.6|12387.6|12514.8|12512.8|12369.3|12364.3|74828
1519254000000|2018-02-21 23:00:00|12393.8|12388.8|12463.3|12458.3|12500.8|12499.8|12281.5|12280.5|94144
1519340400000|2018-02-22 23:00:00|12463.7|12458.7|12543.8|12538.8|12563.4|12558.4|12430.1|12429.1|67594
1519599600000|2018-02-25 23:00:00|12577.2|12572.2|12602.9|12597.9|12613.7|12608.7|12483|12482|74741
1519686000000|2018-02-26 23:00:00|12602.4|12597.4|12441.1|12436.1|12615|12610|12420.1|12415.1|96915
1519772400000|2018-02-27 23:00:00|12439.9|12434.9|12384.5|12379.5|12519.3|12518.3|12363.6|12360.9|86606
1519858800000|2018-02-28 23:00:00|12385.6|12380.6|12081.8|12076.8|12402.6|12400.6|12012.3|12010.3|153892
1519945200000|2018-03-01 23:00:00|12082.7|12077.7|12004.9|11999.9|12105.6|12103.6|11876.9|11875.9|133834
1520204400000|2018-03-04 23:00:00|11974.4|11969.4|12173.7|12168.7|12184.4|12182.4|11730.8|11728.8|127521
1520290800000|2018-03-05 23:00:00|12176|12171|12039|12034|12275.4|12273.4|12035.8|12030.8|92180
1520377200000|2018-03-06 23:00:00|12035.9|12030.9|12255.8|12250.8|12278.6|12277.6|11969.6|11964.6|107319
1520463600000|2018-03-07 23:00:00|12254.7|12249.7|12339.9|12334.9|12384.1|12383.1|12177|12176|93095
1520550000000|2018-03-08 23:00:00|12337.8|12332.8|12369.1|12364.1|12412.1|12411.1|12283.7|12282.7|88048
1520722800000|2018-03-10 23:00:00|12373.1|12368.1|12397.2|12392.2|12400.3|12395.3|12372.8|12367.8|0
1520809200000|2018-03-11 23:00:00|12398.3|12393.3|12406.7|12401.7|12478|12476|12359.8|12358.8|111249
1520895600000|2018-03-12 23:00:00|12407.3|12402.3|12150.8|12145.8|12461.2|12460.2|12116.8|12114.8|181279
1520982000000|2018-03-13 23:00:00|12149.7|12144.7|12271.6|12266.6|12325|12324|12128.8|12123.8|145758
1521068400000|2018-03-14 23:00:00|12270.5|12265.5|12376.1|12371.1|12384.9|12382.9|12217|12212|79352
1521154800000|2018-03-15 23:00:00|12376.6|12371.6|12396.9|12394.9|12453.8|12452.8|12335.3|12334.3|91577
1521327600000|2018-03-17 23:00:00|12393.2|12388.2|12390.7|12385.7|12395.8|12390.8|12381.7|12376.7|0
1521414000000|2018-03-18 23:00:00|12389.6|12384.6|12236.5|12231.5|12402.1|12397.1|12160.3|12158.3|104458
1521500400000|2018-03-19 23:00:00|12237.6|12232.6|12333.7|12328.7|12351.8|12346.8|12188.8|12187.8|97294
1521586800000|2018-03-20 23:00:00|12333.1|12328.1|12266.3|12261.3|12372.2|12370.2|12219.5|12217.5|99074
1521673200000|2018-03-21 23:00:00|12267.5|12262.5|11947.1|11942.1|12298.2|12293.2|11925.6|11920.6|143598
1521759600000|2018-03-22 23:00:00|11943.7|11938.7|11789.4|11784.4|12004.2|12003.2|11757|11755|143498
1522015200000|2018-03-25 22:00:00|11774.1|11769.1|11921.1|11916.1|11985.6|11984.6|11705.1|11704.1|99066
1522101600000|2018-03-26 22:00:00|11922.6|11917.6|11837.9|11832.9|12044|12043|11803.8|11801.8|103492
1522188000000|2018-03-27 22:00:00|11843.5|11838.5|11966.5|11961.5|12013.5|12011.5|11769|11768|133484
1522274400000|2018-03-28 22:00:00|11975.3|11970.3|12119.6|12114.6|12166.1|12164.1|11924.4|11919.4|109603
1522620000000|2018-04-01 22:00:00|12121.6|12116.6|11983.4|11978.4|12154.9|12149.9|11861.8|11856.8|0
1522706400000|2018-04-02 22:00:00|11983.7|11978.7|12059.1|12054.1|12071.5|12070.5|11911.8|11910.8|122445
1522792800000|2018-04-03 22:00:00|12055.8|12050.8|12079.8|12074.8|12087.5|12082.5|11792.4|11791.4|115787
1522879200000|2018-04-04 22:00:00|12082.1|12077.1|12285.4|12280.4|12327.4|12326.4|12075.8|12070.8|106993
1522965600000|2018-04-05 22:00:00|12290|12285|12187|12182|12294.1|12293|12102.5|12097.5|104068
1523224800000|2018-04-08 22:00:00|12190|12185|12255.6|12250.6|12373.3|12372.3|12189|12184|100261
1523311200000|2018-04-09 22:00:00|12252.7|12247.7|12378.6|12373.6|12430|12429|12230.3|12225.3|97660
1523397600000|2018-04-10 22:00:00|12380|12375|12284.5|12279.5|12392.9|12391.9|12256.3|12255.3|102687
1523484000000|2018-04-11 22:00:00|12285.5|12280.5|12434|12429|12438|12435.8|12262.5|12261.5|83919
1523570400000|2018-04-12 22:00:00|12421.1|12416.1|12458.1|12453.1|12526.7|12525.7|12396.7|12391.9|86983
1523829600000|2018-04-15 22:00:00|12530.4|12525.4|12418.8|12413.8|12562.4|12557.4|12376.6|12375.6|93209
1523916000000|2018-04-16 22:00:00|12417.8|12412.8|12581.2|12576.2|12618.8|12617.8|12416.6|12412.3|99313
1524002400000|2018-04-17 22:00:00|12580.8|12575.8|12603.8|12598.8|12640.8|12639.8|12547.5|12546.5|82359
1524088800000|2018-04-18 22:00:00|12605.6|12600.6|12554.2|12549.2|12621|12619|12526.7|12524.7|87103
1524175200000|2018-04-19 22:00:00|12555.9|12550.9|12531.6|12526.6|12588.1|12587.1|12489.7|12488.7|84125
1524434400000|2018-04-22 22:00:00|12589.5|12584.5|12576.9|12571.9|12591.9|12590.9|12463.9|12462.9|94341
1524520800000|2018-04-23 22:00:00|12576.3|12571.3|12447|12442|12649.8|12648.8|12376.8|12374.8|114037
1524607200000|2018-04-24 22:00:00|12448.8|12443.8|12475.8|12470.8|12485.8|12484.8|12312.2|12311.2|118463
1524693600000|2018-04-25 22:00:00|12479.8|12474.8|12588|12583|12603.6|12598.6|12379.4|12378.4|113873
1524780000000|2018-04-26 22:00:00|12590.6|12585.6|12590.4|12585.4|12629.9|12628.9|12517.5|12516.5|91141
1525039200000|2018-04-29 22:00:00|12594.4|12589.4|12564.5|12559.5|12630.4|12625.4|12554.7|12552.3|69442
1525125600000|2018-04-30 22:00:00|12565.4|12560.4|12608.4|12603.4|12624.8|12619.8|12501.9|12496.9|0
1525212000000|2018-05-01 22:00:00|12612.8|12607.8|12766.7|12761.7|12831|12830|12560.8|12555.8|108372
1525298400000|2018-05-02 22:00:00|12765.6|12760.6|12763.7|12758.7|12800.2|12799.2|12664.3|12663.3|107582
1525384800000|2018-05-03 22:00:00|12765.3|12760.3|12846.9|12841.9|12851.4|12849.4|12706.4|12705.4|86401
1525644000000|2018-05-06 22:00:00|12850.4|12845.4|12915.3|12910.3|12965.5|12964.5|12810.3|12809.3|72625
1525730400000|2018-05-07 22:00:00|12914.9|12909.9|12936|12931|12950.8|12947.5|12853.4|12852.4|76328
1525816800000|2018-05-08 22:00:00|12934.1|12929.1|12977.9|12972.9|12997.3|12995.3|12889.4|12888.4|71488
1525903200000|2018-05-09 22:00:00|12978.5|12973.5|13017.7|13012.7|13037.2|13036.2|12928|12927|72458
1525989600000|2018-05-10 22:00:00|13017.8|13012.8|12991.4|12986.4|13052.7|13050.2|12962.4|12961.4|71169
1526248800000|2018-05-13 22:00:00|13015.2|13010.2|12967|12962|13036.6|13031.9|12926|12925|69571
1526335200000|2018-05-14 22:00:00|12966.9|12961.9|12993.8|12988.8|13010.3|13009.3|12916.8|12915.8|78016
1526421600000|2018-05-15 22:00:00|12995.1|12990.1|13016.3|13011.3|13031.9|13030.9|12957.9|12956.9|93465
1526508000000|2018-05-16 22:00:00|13016.2|13011.2|13101.9|13096.9|13124.3|13122.3|12974.5|12972.5|72878
1526594400000|2018-05-17 22:00:00|13104.1|13099.1|13074.8|13069.8|13153.3|13148.3|13050.8|13049.8|77883
1526853600000|2018-05-20 22:00:00|13152.8|13147.8|13146.2|13141.2|13176.9|13174.9|13121.3|13119.3|0
1526940000000|2018-05-21 22:00:00|13142.7|13137.7|13161.6|13156.6|13208.8|13207.8|13061.2|13060.2|84631
1527026400000|2018-05-22 22:00:00|13160.7|13155.7|12999.5|12994.5|13168.9|13163.9|12928.6|12927.6|121574
1527112800000|2018-05-23 22:00:00|12999.2|12994.2|12889.7|12884.7|13007.6|13006.6|12800|12799|115129
1527199200000|2018-05-24 22:00:00|12890.5|12885.5|12939.7|12934.7|13002.3|13001.3|12851.6|12850.6|115578
1527458400000|2018-05-27 22:00:00|12978.2|12973.2|12855|12850|13038.7|13037.7|12825.8|12824.8|66887
1527544800000|2018-05-28 22:00:00|12855.8|12850.8|12676.7|12671.7|12871.1|12866.1|12576.7|12574.7|139307
1527631200000|2018-05-29 22:00:00|12675.9|12670.9|12800.3|12795.3|12834.9|12832.9|12628.3|12623.3|109346
1527717600000|2018-05-30 22:00:00|12798|12793|12647.2|12642.2|12811.4|12809.4|12544.9|12543.9|116108
1527804000000|2018-05-31 22:00:00|12647.4|12642.4|12758.7|12753.7|12803.3|12802.3|12631.7|12626.7|99020
1528063200000|2018-06-03 22:00:00|12746.6|12741.6|12784.1|12779.1|12847.2|12846.2|12713.2|12712.2|81957
1528149600000|2018-06-04 22:00:00|12786.4|12781.4|12776.1|12771.1|12929.7|12928.7|12750.1|12748.1|110429
1528236000000|2018-06-05 22:00:00|12772|12767|12905|12900|12910.5|12905.5|12727.7|12726.7|104323
1528322400000|2018-06-06 22:00:00|12903.5|12898.5|12730.7|12725.7|12919.5|12918.5|12665.6|12663.6|103973
1528408800000|2018-06-07 22:00:00|12727.8|12722.8|12800.7|12795.7|12812.3|12810.3|12610|12609|113283
1528668000000|2018-06-10 22:00:00|12763.7|12758.7|12881.5|12876.5|12897.5|12895.5|12743.5|12741.5|136161
1528754400000|2018-06-11 22:00:00|12875.8|12870.8|12857.5|12852.5|12957|12956|12814|12813|164166
1528840800000|2018-06-12 22:00:00|12858.5|12853.5|12864.2|12859.2|12908.9|12907.9|12780.1|12779.1|118504
1528927200000|2018-06-13 22:00:00|12862.5|12857.5|13147.1|13142.1|13185.4|13183.4|12800.3|12799.3|96757
1529013600000|2018-06-14 22:00:00|13147.8|13142.8|13063.5|13058.5|13173.6|13171.6|13005.5|13003.5|102383
1529272800000|2018-06-17 22:00:00|13067.2|13062.2|12857.4|12852.4|13080.6|13075.6|12783|12782|88661
1529359200000|2018-06-18 22:00:00|12858|12853|12724.2|12719.2|12864.3|12859.3|12593.3|12592.3|109760
1529445600000|2018-06-19 22:00:00|12724.4|12719.4|12704.8|12699.8|12775.1|12770.1|12670.1|12668|75914
1529532000000|2018-06-20 22:00:00|12705.6|12700.6|12474.8|12469.8|12773.2|12768.2|12448.8|12446.8|111209
1529618400000|2018-06-21 22:00:00|12475.6|12470.6|12550.6|12545.6|12607.4|12605.4|12468.8|12463.8|79366
1529877600000|2018-06-24 22:00:00|12555.3|12550.3|12301.7|12296.7|12570.6|12565.6|12252.5|12250.5|119694
1529964000000|2018-06-25 22:00:00|12308.3|12303.3|12295|12290|12358.3|12357.3|12187.6|12186.6|96596
1530050400000|2018-06-26 22:00:00|12300.6|12295.6|12287.6|12282.6|12441.8|12440.8|12124.8|12123.8|133708
1530136800000|2018-06-27 22:00:00|12289.6|12284.6|12227.1|12222.1|12376.1|12375.1|12102.7|12101.7|117754
1530223200000|2018-06-28 22:00:00|12226.2|12221.2|12279.6|12274.6|12384.5|12383.5|12211.8|12206.8|94371
1530482400000|2018-07-01 22:00:00|12290.3|12285.3|12308.4|12303.4|12316.5|12311.5|12131.5|12129.5|84876
1530568800000|2018-07-02 22:00:00|12309.3|12304.3|12302.8|12297.8|12430.6|12429.6|12272.2|12267.2|81956
1530655200000|2018-07-03 22:00:00|12303.3|12298.3|12342.2|12337.2|12352.8|12351.8|12283.7|12282.7|44004
1530741600000|2018-07-04 22:00:00|12343.5|12338.5|12475.4|12470.4|12519|12518|12299.9|12294.9|100303
1530828000000|2018-07-05 22:00:00|12476.5|12471.5|12512.1|12507.1|12559|12557|12425.6|12424.6|71720
1531087200000|2018-07-08 22:00:00|12521.9|12516.9|12577.6|12572.6|12580|12575|12490|12489|62841
1531173600000|2018-07-09 22:00:00|12575.8|12570.8|12545.8|12540.8|12643|12642|12531|12530|72459
1531260000000|2018-07-10 22:00:00|12544.6|12539.6|12429.8|12424.8|12574.2|12569.2|12391.6|12389.6|93718
1531346400000|2018-07-11 22:00:00|12432.3|12427.3|12515.5|12510.5|12518.2|12516.2|12408.4|12407.4|79035
1531432800000|2018-07-12 22:00:00|12515.4|12510.4|12557.1|12552.1|12587|12586|12497.4|12496.4|69313
1531692000000|2018-07-15 22:00:00|12572.5|12567.5|12570.6|12565.6|12606|12605|12505.4|12504.4|68734
1531778400000|2018-07-16 22:00:00|12570.4|12565.4|12719.5|12714.5|12736.4|12734.4|12520.9|12519.9|88799
1531864800000|2018-07-17 22:00:00|12719.7|12714.7|12757.8|12752.8|12780.8|12779.8|12703.2|12701.2|76012
1531951200000|2018-07-18 22:00:00|12756.2|12751.2|12684.9|12679.9|12773|12768|12658|12657|70797
1532037600000|2018-07-19 22:00:00|12686.3|12681.3|12547.9|12542.9|12710.8|12707.1|12465.3|12464.3|106365
1532296800000|2018-07-22 22:00:00|12557.9|12552.9|12587.5|12582.5|12604.6|12599.6|12489.2|12488.2|64499
1532383200000|2018-07-23 22:00:00|12587.9|12582.9|12675.7|12670.7|12756.2|12755.2|12584.3|12581.8|91872
1532469600000|2018-07-24 22:00:00|12676.9|12671.9|12694.2|12689.2|12747.6|12745.6|12536.1|12535.1|87837
1532556000000|2018-07-25 22:00:00|12690|12685|12836.7|12831.7|12858.1|12853.1|12665.8|12660.8|101307
1532642400000|2018-07-26 22:00:00|12837.7|12832.7|12823.7|12818.7|12888.6|12887.6|12792.4|12790.4|74600
1532901600000|2018-07-29 22:00:00|12807.5|12802.5|12794.4|12789.4|12850.4|12849.4|12768.1|12764|57402
1532988000000|2018-07-30 22:00:00|12795.9|12790.9|12841.1|12836.1|12863.8|12862.8|12738|12737|79628
1533074400000|2018-07-31 22:00:00|12840.8|12835.8|12739.2|12734.2|12845.4|12840.4|12699.5|12697.5|84324
1533160800000|2018-08-01 22:00:00|12739|12734|12617.2|12612.2|12742.4|12737.4|12494.2|12493.2|109961
1533247200000|2018-08-02 22:00:00|12617.4|12612.4|12650.9|12645.9|12652.3|12648.2|12562.5|12561.5|65261
1533506400000|2018-08-05 22:00:00|12655.2|12650.2|12603.6|12598.6|12718.8|12717.8|12536.6|12535.6|86031
1533592800000|2018-08-06 22:00:00|12605.3|12600.3|12666.8|12661.8|12740.7|12739.7|12599.9|12594.9|70389
1533679200000|2018-08-07 22:00:00|12669|12664|12600.6|12595.6|12706.5|12705.5|12586.1|12585.1|76369
1533765600000|2018-08-08 22:00:00|12600.1|12595.1|12671.9|12666.9|12702|12701|12575.5|12574.5|80979
1533852000000|2018-08-09 22:00:00|12674.4|12669.4|12439.7|12434.7|12676.8|12671.8|12384.9|12382.9|108126
1534111200000|2018-08-12 22:00:00|12386.5|12381.5|12372.9|12367.9|12407.7|12402.7|12302.1|12297.1|74045
1534197600000|2018-08-13 22:00:00|12374.1|12369.1|12415.9|12410.9|12463.3|12462.3|12293.3|12292.3|77124
1534284000000|2018-08-14 22:00:00|12418.2|12413.2|12184|12179|12433.4|12432.4|12112.1|12110.1|104396
1534370400000|2018-08-15 22:00:00|12185.6|12180.6|12229.9|12224.9|12273|12271|12150|12145|67012
1534456800000|2018-08-16 22:00:00|12230|12225|12248.9|12243.9|12265.1|12260.1|12134.3|12133.3|71181
1534716000000|2018-08-19 22:00:00|12247.6|12242.6|12383.6|12378.6|12387|12382|12163.3|12158.3|61961
1534802400000|2018-08-20 22:00:00|12285.3|12280.3|12432.7|12427.7|12463.5|12458.5|12262.2|12257.2|65370
1534888800000|2018-08-21 22:00:00|12332.1|12327.1|12524.3|12519.3|12524.5|12519.5|12309.1|12304.1|66416
1534975200000|2018-08-22 22:00:00|12427.3|12422.3|12515.8|12510.8|12515.8|12510.8|12351.6|12350.6|54751
1535061600000|2018-08-23 22:00:00|12515.4|12510.4|12556.9|12551.9|12557.8|12552.8|12342.1|12341.1|61807
1535320800000|2018-08-26 22:00:00|12484.8|12479.8|12696.8|12691.8|12699.1|12694.1|12429.5|12428.5|62329
1535407200000|2018-08-27 22:00:00|12615.6|12610.6|12672.8|12667.8|12672.8|12667.8|12516.8|12514.8|56639
1535493600000|2018-08-28 22:00:00|12592.6|12587.6|12631|12626|12704.7|12699.7|12498.5|12497.5|56119
1535580000000|2018-08-29 22:00:00|12630.5|12625.5|12441.3|12436.3|12633.2|12628.2|12397.8|12396.8|88747
1535666400000|2018-08-30 22:00:00|12437.8|12432.8|12371.4|12366.4|12547.7|12542.7|12311.1|12309.1|86426
1535925600000|2018-09-02 22:00:00|12361.6|12356.6|12336.8|12331.8|12368.4|12363.4|12299.3|12298.3|46610
1536012000000|2018-09-03 22:00:00|12337|12332|12227.2|12222.2|12405.3|12404.3|12162.4|12161.4|115665
1536098400000|2018-09-04 22:00:00|12229|12224|12059.1|12054.1|12234.4|12229.4|12035.5|12033.5|113697
1536184800000|2018-09-05 22:00:00|12057|12052|11981.4|11976.4|12093.6|12092.6|11937.4|11935.4|103268
1536271200000|2018-09-06 22:00:00|11981.2|11976.2|11940.9|11935.9|11991.3|11990.3|11887.6|11886.6|92183
1536530400000|2018-09-09 22:00:00|11948.3|11943.3|12007.3|12002.3|12041.8|12040.8|11929.6|11928.6|82487
1536616800000|2018-09-10 22:00:00|12007.6|12002.6|12002.2|11997.2|12058.1|12053.1|11863.3|11862.3|93348
1536703200000|2018-09-11 22:00:00|12004.9|11999.9|12006.5|12001.5|12049|12048|11951.2|11950.2|89398
1536789600000|2018-09-12 22:00:00|12005.2|12000.2|12086.6|12081.6|12130.8|12129.8|11999.6|11994.6|93446
1536876000000|2018-09-13 22:00:00|12087.1|12082.1|12130.1|12125.1|12137|12135|12075.4|12074.4|84465
1537135200000|2018-09-16 22:00:00|12109.6|12104.6|12058|12053|12126.9|12125.9|12039.7|12038.7|100712
1537221600000|2018-09-17 22:00:00|12057.7|12052.7|12177.2|12172.2|12186.4|12185.4|11990.9|11985.9|138652
1537308000000|2018-09-18 22:00:00|12178.4|12173.4|12239.9|12234.9|12243.3|12241.6|12154.4|12153.4|107796
1537394400000|2018-09-19 22:00:00|12241.1|12236.1|12363|12358|12372.4|12367.4|12204.5|12203.5|73154
1537480800000|2018-09-20 22:00:00|12362.6|12357.6|12401.2|12396.2|12461.4|12460.4|12356.3|12351.3|88601
1537740000000|2018-09-23 22:00:00|12377.4|12372.4|12361.4|12356.4|12412.4|12411.4|12343.3|12341.3|5953
1537826400000|2018-09-24 22:00:00|12360.8|12355.8|12380.2|12375.2|12419.9|12418.9|12320.6|12319.6|55022
1537912800000|2018-09-25 22:00:00|12380.4|12375.4|12345.3|12340.3|12420.9|12418.9|12328|12324.3|63783
1537999200000|2018-09-26 22:00:00|12348|12343|12425.9|12420.9|12460.9|12458.9|12271.3|12270.3|86355
1538085600000|2018-09-27 22:00:00|12427.3|12422.3|12237.7|12232.7|12440|12435|12190|12189|106848
1538344800000|2018-09-30 22:00:00|12256.3|12251.3|12324.8|12319.8|12374.6|12373.6|12244.8|12239.8|70611
1538431200000|2018-10-01 22:00:00|12324.6|12319.6|12287.5|12282.5|12324.6|12319.6|12202.4|12201.4|84192
1538517600000|2018-10-02 22:00:00|12287.1|12282.1|12321.7|12316.7|12386.9|12383.9|12271.5|12266.5|0
1538604000000|2018-10-03 22:00:00|12321.9|12316.9|12259.2|12254.2|12351.5|12350.5|12174.5|12173.5|113234
1538690400000|2018-10-04 22:00:00|12243.2|12238.2|12108.8|12103.8|12267.9|12262.9|12056.5|12054.5|103482
1538949600000|2018-10-07 22:00:00|12097.1|12092.1|11999.1|11994.1|12127.3|12125.3|11899.6|11897.6|99280
1539036000000|2018-10-08 22:00:00|11999.7|11994.7|11977.2|11972.2|12009.6|12007.6|11802.7|11801.7|119659
1539122400000|2018-10-09 22:00:00|11978.3|11973.3|11586|11581|11998.6|11996.6|11514|11509|151789
1539208800000|2018-10-10 22:00:00|11589.2|11584.2|11574.7|11569.7|11701.1|11700.1|11398.6|11396.6|213119
1539295200000|2018-10-11 22:00:00|11574.4|11569.4|11586.2|11581.2|11712.1|11710.1|11427.7|11425.7|143605
1539554400000|2018-10-14 22:00:00|11558.9|11553.9|11606.4|11601.4|11653.5|11651.5|11443.5|11441.5|104164
1539640800000|2018-10-15 22:00:00|11608.9|11603.9|11825.4|11820.4|11834.1|11829.1|11598.9|11593.9|100245
1539727200000|2018-10-16 22:00:00|11821.3|11816.3|11746.9|11741.9|11852.2|11851.2|11669.8|11668.8|114872
1539813600000|2018-10-17 22:00:00|11752.1|11747.1|11552.1|11547.1|11793.2|11792.2|11489.5|11487.5|134133
1539900000000|2018-10-18 22:00:00|11551.9|11546.9|11555.1|11550.1|11625.5|11623.5|11500.2|11499.2|136579
1540159200000|2018-10-21 22:00:00|11513.9|11508.9|11529|11524|11679.1|11678.1|11467.2|11462.2|111099
1540245600000|2018-10-22 22:00:00|11530.1|11525.1|11401.1|11396.1|11537|11532|11227|11226|167740
1540332000000|2018-10-23 22:00:00|11403|11398|11132.1|11127.1|11433.4|11428.4|11051.4|11049.4|147854
1540418400000|2018-10-24 22:00:00|11131|11126|11214.5|11209.5|11374|11372|11056|11051|146318
1540504800000|2018-10-25 22:00:00|11215.5|11210.5|11217|11212|11290.9|11288.9|11050.9|11049.9|166249
1540767600000|2018-10-28 23:00:00|11282.8|11277.8|11255.5|11250.5|11448.2|11447.2|11155.2|11153.2|132279
1540854000000|2018-10-29 23:00:00|11256|11251|11372.6|11367.6|11435.9|11433.9|11210.2|11209.2|142469
1540940400000|2018-10-30 23:00:00|11371.5|11366.5|11451.7|11446.7|11501.2|11500.2|11356.6|11351.6|113958
1541026800000|2018-10-31 23:00:00|11452.2|11447.2|11466.5|11461.5|11575.3|11574.3|11408|11406|119153
1541113200000|2018-11-01 23:00:00|11467|11462|11555.8|11553.8|11692.2|11691.2|11464.4|11459.4|121309
1541372400000|2018-11-04 23:00:00|11655.8|11650.8|11514.3|11509.3|11655.8|11650.8|11474.6|11472.6|76549
1541458800000|2018-11-05 23:00:00|11517.1|11512.1|11543.1|11538.1|11555.4|11550.4|11435.8|11434.8|82701
1541545200000|2018-11-06 23:00:00|11542.4|11537.4|11628.2|11623.2|11666.2|11661.2|11500.7|11495.7|86493
1541631600000|2018-11-07 23:00:00|11631.5|11626.5|11505.6|11500.6|11648.4|11647.4|11494.5|11492.5|86026
1541718000000|2018-11-08 23:00:00|11507.2|11502.2|11536.3|11531.3|11557.1|11555.1|11417|11416|104509
1541977200000|2018-11-11 23:00:00|11536.7|11531.7|11323|11318|11611.2|11606.2|11297.1|11295.1|106591
1542063600000|2018-11-12 23:00:00|11325.2|11320.2|11443.8|11438.8|11498.4|11497.4|11267|11262|111665
1542150000000|2018-11-13 23:00:00|11443|11438|11405.2|11400.2|11568.8|11567.8|11312.9|11311.9|130887
1542236400000|2018-11-14 23:00:00|11404.8|11399.8|11458.1|11453.1|11503.4|11502.4|11252.1|11251.1|130876
1542322800000|2018-11-15 23:00:00|11456.4|11451.4|11391.8|11386.8|11456.4|11451.4|11230.6|11229.6|122922
1542582000000|2018-11-18 23:00:00|11339.1|11334.1|11227.9|11222.9|11422.3|11421.3|11194.2|11192.2|94737
1542668400000|2018-11-19 23:00:00|11229|11224|11053.4|11048.4|11231.5|11226.5|11008.1|11007.1|140488
1542754800000|2018-11-20 23:00:00|11053.2|11048.2|11233.4|11228.4|11266|11264|11026.1|11021.1|108825
1542841200000|2018-11-21 23:00:00|11236.1|11231.1|11152.2|11147.2|11268.1|11265.3|11116|11115|67362
1542927600000|2018-11-22 23:00:00|11161.5|11156.5|11180.3|11175.3|11208.4|11207.4|11091.1|11090.1|74863
1543186800000|2018-11-25 23:00:00|11188.5|11183.5|11346.6|11341.6|11397.4|11392.4|11186.4|11181.4|96359
1543273200000|2018-11-26 23:00:00|11346.2|11341.2|11349.7|11344.7|11443.1|11441.1|11264.9|11263.9|98633
1543359600000|2018-11-27 23:00:00|11347.6|11342.6|11392.3|11387.3|11422|11420|11277.5|11276.5|98062
1543446000000|2018-11-28 23:00:00|11391.1|11386.1|11344.3|11339.3|11405.3|11404.3|11276|11275|103307
1543532400000|2018-11-29 23:00:00|11343.8|11338.8|11346.3|11341.3|11349.5|11344.5|11208.9|11207.9|90883
1543791600000|2018-12-02 23:00:00|11482.3|11477.3|11477.2|11472.2|11571.1|11570.1|11433.5|11431.5|102866
1543878000000|2018-12-03 23:00:00|11477.9|11472.9|11156.4|11151.4|11481.1|11476.1|11144.8|11139.8|115594
1543964400000|2018-12-04 23:00:00|11157.8|11152.8|11207.5|11202.5|11269.5|11268.5|11152.7|11147.7|65541
1544050800000|2018-12-05 23:00:00|11210.8|11205.8|10929.3|10924.3|11212.6|11207.6|10759.7|10757.7|175237
1544137200000|2018-12-06 23:00:00|10932|10927|10731.8|10726.8|10948.9|10943.9|10680.5|10678.5|123356
1544396400000|2018-12-09 23:00:00|10661.8|10656.8|10743.5|10738.5|10760.7|10759.7|10585|10584|127514
1544482800000|2018-12-10 23:00:00|10744.1|10739.1|10788.9|10783.9|10887.4|10886.4|10683.8|10678.8|121321
1544569200000|2018-12-11 23:00:00|10787.9|10782.9|10933.6|10928.6|10972.8|10971.8|10786.1|10781.1|107682
1544655600000|2018-12-12 23:00:00|10932.9|10927.9|10899.9|10894.9|10987.8|10986.8|10886.3|10882.3|107090
1544742000000|2018-12-13 23:00:00|10899.7|10894.7|10814.4|10809.4|10913.5|10908.5|10732.9|10731.9|121453
1545001200000|2018-12-16 23:00:00|10811.5|10806.5|10749.2|10744.2|10919.3|10917.3|10672.5|10670.5|150926
1545087600000|2018-12-17 23:00:00|10747.9|10742.9|10700.4|10695.4|10843.1|10842.1|10688.5|10686|153985
1545174000000|2018-12-18 23:00:00|10700|10695|10644.2|10639.2|10833.1|10832.1|10602.4|10600.4|124512
1545260400000|2018-12-19 23:00:00|10644.3|10639.3|10599.5|10594.5|10702.1|10697.1|10483.6|10481.6|123393
1545346800000|2018-12-20 23:00:00|10598.7|10593.7|10542.1|10537.1|10659.2|10658.2|10494.3|10492.3|129062
1545606000000|2018-12-23 23:00:00|10489|10484|10275.2|10270.2|10593.8|10588.8|10268.3|10263.3|0
1545778800000|2018-12-25 23:00:00|10273.5|10268.5|10679.2|10674.2|10711.7|10706.7|10176.2|10171.2|0
1545865200000|2018-12-26 23:00:00|10682.8|10677.8|10478.6|10473.6|10708.3|10703.3|10277.5|10276.5|119204
1545951600000|2018-12-27 23:00:00|10481.2|10476.2|10592|10587|10618.5|10617.5|10416.3|10414.3|81027
1546210800000|2018-12-30 23:00:00|10657.5|10652.5|10678|10673|10691|10686|10574.2|10569.2|0
1546383600000|2019-01-01 23:00:00|10674.7|10669.7|10534.4|10529.4|10723.5|10718.5|10386.8|10385.8|99130
1546470000000|2019-01-02 23:00:00|10533.4|10528.4|10435.1|10430.1|10564.2|10559.2|10398.6|10397.6|104158
1546556400000|2019-01-03 23:00:00|10436.9|10431.9|10800.3|10795.3|10835.3|10833.3|10402.7|10397.7|114558
1546815600000|2019-01-06 23:00:00|10826.4|10821.4|10757.9|10752.9|10900.9|10895.9|10677.6|10676.6|94779
1546902000000|2019-01-07 23:00:00|10758.9|10753.9|10831.5|10826.5|10912.8|10911.8|10738.9|10736.5|101742
1546988400000|2019-01-08 23:00:00|10828.5|10823.5|10886.2|10881.2|10963.3|10962.3|10824.7|10819.7|95574
1547074800000|2019-01-09 23:00:00|10883.2|10878.2|10963.8|10958.8|10981.4|10976.4|10787.1|10786.1|88490
1547161200000|2019-01-10 23:00:00|10961|10956|10895.7|10890.7|10967.2|10962.2|10828.3|10827.3|81039
1547420400000|2019-01-13 23:00:00|10874.2|10869.2|10873.7|10868.7|10888.7|10887.7|10786.1|10785.1|80770
1547506800000|2019-01-14 23:00:00|10873.9|10868.9|10896.5|10891.5|10996.5|10995.5|10814.5|10813.5|107249
1547593200000|2019-01-15 23:00:00|10896.2|10891.2|10934.3|10929.3|10947.5|10946.5|10864|10859|84074
1547679600000|2019-01-16 23:00:00|10932.8|10927.8|10967.7|10962.7|10982.3|10980.3|10820.8|10819.8|96757
1547766000000|2019-01-17 23:00:00|10967.2|10962.2|11282.2|11277.2|11284.8|11279.8|10954.8|10949.8|127788
1548025200000|2019-01-20 23:00:00|11254.2|11249.2|11137.3|11132.3|11254.7|11249.7|11124.3|11123.3|51462
1548111600000|2019-01-21 23:00:00|11121.6|11116.6|11021.5|11016.5|11155.5|11150.5|11005.7|11003.7|92162
1548198000000|2019-01-22 23:00:00|11018.8|11013.8|11039.3|11034.3|11136.8|11135.8|11006.7|11002.8|97444
1548284400000|2019-01-23 23:00:00|11046.7|11041.7|11139.7|11134.7|11161.5|11159.4|11025.7|11020.7|106335
1548370800000|2019-01-24 23:00:00|11141.9|11136.9|11277.6|11272.6|11322.8|11321.8|11133.9|11128.9|111124
1548630000000|2019-01-27 23:00:00|11245.7|11240.7|11228.4|11223.4|11277.5|11276.5|11179.6|11177.6|84286
1548716400000|2019-01-28 23:00:00|11229.1|11224.1|11250|11245|11278.8|11277.8|11161.1|11160.1|91496
1548802800000|2019-01-29 23:00:00|11248.2|11243.2|11228.7|11223.7|11256.7|11251.7|11130.4|11129.4|92110
1548889200000|2019-01-30 23:00:00|11227.8|11222.8|11215|11210|11309.1|11308.1|11048.2|11047.2|126026
1548975600000|2019-01-31 23:00:00|11207.4|11202.4|11192.5|11187.5|11220.8|11219.8|11115.1|11114.1|94806
1549234800000|2019-02-03 23:00:00|11178.9|11173.9|11195.5|11190.5|11214.3|11212.1|11098.9|11097.9|83855
1549321200000|2019-02-04 23:00:00|11193.2|11188.2|11357.6|11352.6|11390.1|11388.1|11176.9|11175.9|101071
1549407600000|2019-02-05 23:00:00|11353.6|11348.6|11300.4|11295.4|11379.1|11375.1|11298.2|11294.2|75313
1549494000000|2019-02-06 23:00:00|11301|11296|11024.6|11019.6|11306.7|11302.2|11003.5|11001.5|134357
1549580400000|2019-02-07 23:00:00|11025.3|11020.3|10959.3|10954.3|11047.7|11046.7|10862.3|10861.3|106443
1549839600000|2019-02-10 23:00:00|10964.4|10959.4|11008.6|11003.6|11043.8|11042.8|10928.6|10924.6|86990
1549926000000|2019-02-11 23:00:00|11007.6|11002.6|11153.7|11148.7|11166|11165|11003|10998|86275
1550012400000|2019-02-12 23:00:00|11154.6|11149.6|11172.6|11167.6|11223.1|11221.1|11122.8|11121.8|93858
1550098800000|2019-02-13 23:00:00|11175.9|11170.9|11084.9|11079.9|11271.6|11270.6|11076.3|11075.3|108661
1550185200000|2019-02-14 23:00:00|11085.9|11080.9|11334.8|11329.8|11339|11334|11016.8|11015.8|136782
1550444400000|2019-02-17 23:00:00|11344.7|11339.7|11326.6|11321.6|11351.8|11346.8|11254.9|11253.9|57827
1550530800000|2019-02-18 23:00:00|11321.9|11316.9|11286.8|11281.8|11374.1|11373.1|11242.3|11241.3|96604
1550617200000|2019-02-19 23:00:00|11289.2|11284.2|11435.7|11430.7|11448.8|11446.8|11282.6|11277.6|102402
1550703600000|2019-02-20 23:00:00|11435.6|11430.6|11419.2|11414.2|11486|11484|11389.8|11387.8|100064
1550790000000|2019-02-21 23:00:00|11418.3|11413.3|11493.4|11488.4|11505|11504|11401.1|11397.1|90986
1551049200000|2019-02-24 23:00:00|11509.2|11504.2|11473.1|11468.1|11547.3|11546.3|11469.3|11464.3|86413
1551135600000|2019-02-25 23:00:00|11473.3|11468.3|11522|11517|11560.8|11559.8|11426.9|11424.9|99788
1551222000000|2019-02-26 23:00:00|11521.8|11516.8|11505.7|11500.7|11551.9|11547.9|11442.2|11441.2|90685
1551308400000|2019-02-27 23:00:00|11504.7|11499.7|11532.2|11527.2|11547.5|11542.5|11402.7|11400.7|99680
1551394800000|2019-02-28 23:00:00|11532.1|11527.1|11651.2|11646.2|11678.1|11677.1|11520.2|11515.2|119042
1551654000000|2019-03-03 23:00:00|11670.7|11665.7|11556.3|11551.3|11700|11695|11526.3|11524.3|108423
1551740400000|2019-03-04 23:00:00|11553.7|11548.7|11616.3|11611.3|11636.6|11634.6|11541.4|11536.4|99684
1551826800000|2019-03-05 23:00:00|11615.9|11610.9|11568.5|11563.5|11655.4|11654.4|11563.9|11560.7|96644
1551913200000|2019-03-06 23:00:00|11569.3|11564.3|11497.8|11492.8|11615.9|11614.9|11451.1|11450.1|145876
1551999600000|2019-03-07 23:00:00|11495.8|11490.8|11514.1|11509.1|11515.2|11510.2|11405.9|11404.9|130463
1552172400000|2019-03-09 23:00:00|11496.3|11491.3|11495.2|11490.2|11506|11501|11484.7|11479.7|0
1552258800000|2019-03-10 23:00:00|11496.3|11491.3|11636.9|11631.9|11638.4|11633.4|11462.6|11461.6|119394
1552345200000|2019-03-11 23:00:00|11638|11633|11503.1|11498.1|11638|11634.5|11497.4|11492.4|181526
1552431600000|2019-03-12 23:00:00|11504.1|11499.1|11622.1|11617.1|11624.5|11619.5|11475.7|11471.7|119803
1552518000000|2019-03-13 23:00:00|11623.1|11618.1|11595.8|11590.8|11637.8|11636.8|11538.3|11537.3|74940
1552604400000|2019-03-14 23:00:00|11596.9|11591.9|11692.2|11690.2|11720.9|11719.9|11573|11572|119038
1552777200000|2019-03-16 23:00:00|11687|11682|11675.8|11670.8|11687|11682|11671.8|11666.8|0
1552863600000|2019-03-17 23:00:00|11676.8|11671.8|11666.5|11661.5|11714.4|11713.4|11634.5|11633.5|86058
1552950000000|2019-03-18 23:00:00|11666|11661|11737|11732|11825.3|11824.3|11647|11643|114015
1553036400000|2019-03-19 23:00:00|11738|11733|11599|11594|11746.5|11741.5|11570.9|11568.9|127839
1553122800000|2019-03-20 23:00:00|11600|11595|11587|11582|11636.6|11632.6|11465.7|11464.7|120048
1553209200000|2019-03-21 23:00:00|11585.9|11580.9|11321|11319|11623.6|11622.6|11310.5|11308.5|149003
1553382000000|2019-03-23 23:00:00|11355.9|11350.9|11337.1|11332.1|11359.6|11354.6|11328.4|11323.4|0
1553468400000|2019-03-24 23:00:00|11338.1|11333.1|11359.7|11354.7|11391.7|11390.7|11271.2|11267.2|108939
1553554800000|2019-03-25 23:00:00|11358.7|11353.7|11423.2|11418.2|11448.1|11447.1|11299.4|11298.4|106960
1553641200000|2019-03-26 23:00:00|11424.2|11419.2|11445.2|11440.2|11505.6|11504.6|11366.8|11365.8|125152
1553727600000|2019-03-27 23:00:00|11446.3|11441.3|11473.3|11468.3|11495.4|11494.4|11391|11387|100095
1553814000000|2019-03-28 23:00:00|11474.3|11469.3|11548.8|11546.8|11553.8|11551.8|11439.3|11438.3|106669
1554069600000|2019-03-31 22:00:00|11601.5|11596.5|11718|11713|11731.6|11726.6|11586.4|11581.4|106923
1554156000000|2019-04-01 22:00:00|11715.2|11710.2|11785.3|11780.3|11813.2|11811.2|11658.7|11657.7|96064
1554242400000|2019-04-02 22:00:00|11784.2|11779.2|11968.2|11963.2|11978.3|11976.3|11774.5|11770.5|112945
1554328800000|2019-04-03 22:00:00|11969.1|11964.1|11991.2|11986.2|12032.7|12031.7|11912.3|11910.3|97745
1554415200000|2019-04-04 22:00:00|11990.3|11985.3|11976.1|11971.1|12024.6|12023.6|11967.9|11965.7|79566
1554674400000|2019-04-07 22:00:00|11999|11994|11956.6|11951.6|12007.3|12002.8|11939.6|11937.6|77252
1554760800000|2019-04-08 22:00:00|11955.3|11950.3|11851.5|11846.5|11991.2|11990.2|11843.7|11841|111802
1554847200000|2019-04-09 22:00:00|11851.8|11846.8|11921.2|11916.2|11945.8|11944.8|11842.9|11837.9|81268
1554933600000|2019-04-10 22:00:00|11920.4|11915.4|11931.2|11926.2|11966.6|11965.6|11846.1|11845.1|97093
1555020000000|2019-04-11 22:00:00|11932.6|11927.6|12016.3|12011.3|12033.3|12032.3|11889.4|11888.4|95716
1555279200000|2019-04-14 22:00:00|12021|12016|12023.3|12018.3|12036.6|12035.6|11983.4|11982.4|71014
1555365600000|2019-04-15 22:00:00|12023.4|12018.4|12091.4|12086.4|12117.5|12116.5|12021.4|12016.4|90194
1555452000000|2019-04-16 22:00:00|12091.5|12086.5|12165.3|12160.3|12197|12196|12086.6|12081.6|97339
1555538400000|2019-04-17 22:00:00|12168.4|12163.4|12257.3|12252.3|12267.9|12265.9|12099.8|12098.8|114200
1555884000000|2019-04-21 22:00:00|12257|12252|12264.5|12259.5|12282.2|12277.2|12220.7|12215.7|0
1555970400000|2019-04-22 22:00:00|12265.8|12260.8|12240.7|12235.7|12277.4|12272.4|12181.4|12180.4|78845
1556056800000|2019-04-23 22:00:00|12241.6|12236.6|12310.2|12305.2|12354.3|12353.3|12192.7|12188.7|100858
1556143200000|2019-04-24 22:00:00|12313.1|12308.1|12284.3|12279.3|12334.9|12332.9|12236.7|12235.7|93691
1556229600000|2019-04-25 22:00:00|12284.7|12279.7|12315.2|12310.2|12328.7|12324.1|12251.7|12247.7|82082
1556488800000|2019-04-28 22:00:00|12318.2|12313.2|12329.8|12324.8|12378|12377|12265.5|12264.5|80092
1556575200000|2019-04-29 22:00:00|12330.2|12325.2|12385.7|12380.7|12409.6|12404.6|12279|12278|93504
1556661600000|2019-04-30 22:00:00|12387.5|12382.5|12308.5|12303.5|12411.2|12406.2|12304.8|12299.8|0
1556748000000|2019-05-01 22:00:00|12308.8|12303.8|12329.8|12324.8|12404.2|12403.2|12261.4|12257.4|103461
1556834400000|2019-05-02 22:00:00|12328.5|12323.5|12465.2|12460.2|12468.3|12463.3|12311.8|12307.8|86530
1557093600000|2019-05-05 22:00:00|12287.1|12282.1|12269.7|12264.7|12354.5|12349.5|12134.3|12133.3|121612
1557180000000|2019-05-06 22:00:00|12261.1|12256.1|12078.6|12073.6|12321.2|12319.5|12027.9|12025.9|146742
1557266400000|2019-05-07 22:00:00|12078.7|12073.7|12197.7|12192.7|12218.2|12216.2|12048.8|12043.8|138646
1557352800000|2019-05-08 22:00:00|12199|12194|12075|12070|12203.2|12198.2|11956.9|11955.9|149259
1557439200000|2019-05-09 22:00:00|12071.4|12066.4|12205|12200|12215.1|12210.1|11968.6|11964.6|134572
1557698400000|2019-05-12 22:00:00|12113.9|12108.9|11851.2|11846.2|12132.5|12127.5|11838.4|11835.7|137154
1557784800000|2019-05-13 22:00:00|11850.8|11845.8|11998.5|11993.5|12020.8|12018.8|11816.5|11811.5|103792
1557871200000|2019-05-14 22:00:00|12004.4|11999.4|12098.2|12093.2|12133.6|12132.6|11861.3|11860.3|131306
1557957600000|2019-05-15 22:00:00|12097.3|12092.3|12287.3|12282.3|12319.9|12317.9|11994.1|11990.1|140515
1558044000000|2019-05-16 22:00:00|12284.9|12279.9|12204|12199|12305.9|12301.9|12149|12148|128347
1558303200000|2019-05-19 22:00:00|12208.7|12203.7|12045.9|12040.9|12269.7|12265.7|11991.8|11990.8|120644
1558389600000|2019-05-20 22:00:00|12048.4|12043.4|12155.3|12150.3|12180.8|12179.8|12045|12040|101047
1558476000000|2019-05-21 22:00:00|12156.3|12151.3|12171.2|12166.2|12214.6|12213.6|12053.7|12052.7|105194
1558562400000|2019-05-22 22:00:00|12172|12167|11949.4|11944.4|12174.7|12169.7|11925.2|11924.2|137925
1558648800000|2019-05-23 22:00:00|11953.3|11948.3|12051|12046|12085|12084|11943.3|11938.3|97537
1558908000000|2019-05-26 22:00:00|12035.4|12030.4|12067.2|12062.2|12124.8|12123.8|12020.1|12016.1|59380
1558994400000|2019-05-27 22:00:00|12063.3|12058.3|12003.6|11998.6|12123.9|12121.9|11969.4|11964.4|120490
1559080800000|2019-05-28 22:00:00|12005.2|12000.2|11851.6|11846.6|12012.2|12007.2|11811.3|11809.3|135853
1559167200000|2019-05-29 22:00:00|11850.2|11845.2|11915.1|11910.1|11933|11928|11850.2|11845.2|89181
1559253600000|2019-05-30 22:00:00|11916.6|11911.6|11711.9|11706.9|11924.6|11919.6|11661.4|11660.4|135685
1559512800000|2019-06-02 22:00:00|11652|11647|11784.8|11779.8|11796.4|11794.4|11608.5|11604.5|128285
1559599200000|2019-06-03 22:00:00|11788.6|11783.6|12006.2|12001.2|12022.6|12017.6|11713.7|11710.9|139651
1559685600000|2019-06-04 22:00:00|12004.5|11999.5|11980.3|11975.3|12060.1|12059.1|11928.9|11927.9|115048
1559772000000|2019-06-05 22:00:00|11964.7|11959.7|11930.2|11925.2|12078.4|12077.4|11898.7|11897.7|122659
1559858400000|2019-06-06 22:00:00|11928.5|11923.5|12066.1|12061.1|12099.4|12098.4|11922.8|11917.8|101828
1560117600000|2019-06-09 22:00:00|12123.6|12118.6|12104|12099|12131.2|12129.2|12048.8|12043.8|47628
1560204000000|2019-06-10 22:00:00|12105.4|12100.4|12156.1|12151.1|12226|12225|12079.7|12075.7|102288
1560290400000|2019-06-11 22:00:00|12157.4|12152.4|12113.1|12108.1|12163.2|12158.2|12066.1|12065.1|91753
1560376800000|2019-06-12 22:00:00|12115.7|12110.7|12183.4|12178.4|12204|12203|12065.3|12061.3|96869
1560463200000|2019-06-13 22:00:00|12184|12179|12146.4|12141.4|12186.8|12182.8|12048.9|12047.9|110568
1560722400000|2019-06-16 22:00:00|12153.4|12148.4|12100.8|12095.8|12169.2|12164.2|12058.7|12057.7|113408
1560808800000|2019-06-17 22:00:00|12102.7|12097.7|12316.3|12311.3|12360.4|12359.4|11986.5|11985.5|215376
1560895200000|2019-06-18 22:00:00|12315.5|12310.5|12316.5|12311.5|12359.7|12355.7|12282.8|12280.8|124377
1560981600000|2019-06-19 22:00:00|12318|12313|12372.7|12367.7|12440.5|12439.5|12315.5|12310.5|93906
1561068000000|2019-06-20 22:00:00|12373.6|12368.6|12275.1|12270.1|12425.5|12424.5|12268.2|12263.2|120629
1561327200000|2019-06-23 22:00:00|12286.8|12281.8|12240.3|12235.3|12341.4|12340.4|12238.9|12233.9|84507
1561413600000|2019-06-24 22:00:00|12239.9|12234.9|12188.6|12183.6|12292|12288|12164.5|12159.5|99766
1561500000000|2019-06-25 22:00:00|12187.8|12182.8|12237|12232|12319|12318|12166.5|12161.5|101150
1561586400000|2019-06-26 22:00:00|12238.7|12233.7|12301.7|12296.7|12335.6|12334.6|12207.8|12206.8|93979
1561672800000|2019-06-27 22:00:00|12299.4|12294.4|12401.4|12396.4|12438.4|12433.4|12271.6|12267.6|81139
1561932000000|2019-06-30 22:00:00|12441.9|12436.9|12531.3|12526.3|12623.9|12622.9|12436.4|12431.4|102982
1562018400000|2019-07-01 22:00:00|12531.7|12526.7|12568.1|12563.1|12571.8|12566.8|12483.2|12482.2|79073
1562104800000|2019-07-02 22:00:00|12569.7|12564.7|12632.7|12627.7|12661.6|12659.6|12520.3|12516.3|81135
1562191200000|2019-07-03 22:00:00|12638.5|12633.5|12630.2|12625.2|12655.8|12654.8|12617.4|12616.4|43728
1562277600000|2019-07-04 22:00:00|12626.5|12621.5|12567.3|12562.3|12644.5|12642.5|12520.9|12519.9|87968
1562536800000|2019-07-07 22:00:00|12586.9|12581.9|12525|12520|12591.1|12589.5|12485.2|12483.2|88011
1562623200000|2019-07-08 22:00:00|12523|12518|12454.4|12449.4|12525.3|12520.3|12364.1|12363.1|106529
1562709600000|2019-07-09 22:00:00|12454.5|12449.5|12390|12385|12476.2|12472.2|12354.8|12353.8|99360
1562796000000|2019-07-10 22:00:00|12391.2|12386.2|12349.5|12344.5|12437.1|12434.9|12307.1|12306.1|103834
1562882400000|2019-07-11 22:00:00|12348.1|12343.1|12325|12320|12389.8|12387.8|12304.1|12303.1|88851
1563141600000|2019-07-14 22:00:00|12332.9|12327.9|12396.7|12391.7|12438|12437|12296.2|12292.2|98623
1563228000000|2019-07-15 22:00:00|12398.3|12393.3|12418.2|12413.2|12466.2|12465.2|12366.4|12365.4|92444
1563314400000|2019-07-16 22:00:00|12418.1|12413.1|12261.8|12256.8|12454.5|12453.5|12260.2|12255.2|90992
1563400800000|2019-07-17 22:00:00|12262.3|12257.3|12280.1|12275.1|12302.8|12301.8|12193.7|12192.7|113092
1563487200000|2019-07-18 22:00:00|12279.2|12274.2|12179.2|12174.2|12339.6|12338.6|12174.4|12169.4|110294
1563746400000|2019-07-21 22:00:00|12231.5|12226.5|12304.2|12299.2|12349.3|12348.3|12230.4|12225.4|81067
1563832800000|2019-07-22 22:00:00|12303.1|12298.1|12559|12554|12583.4|12578.4|12303.1|12298.1|126074
1563919200000|2019-07-23 22:00:00|12560.6|12555.6|12559.9|12554.9|12585.1|12580.1|12475.9|12474.9|87889
1564005600000|2019-07-24 22:00:00|12562|12557|12382.7|12377.7|12604.8|12603.8|12295.1|12294.1|145294
1564092000000|2019-07-25 22:00:00|12380.2|12375.2|12432.4|12427.4|12450.5|12448.5|12354.8|12353.8|73950
1564351200000|2019-07-28 22:00:00|12432.9|12427.9|12429.2|12424.2|12476.8|12475.8|12383.2|12381.2|66191
1564437600000|2019-07-29 22:00:00|12428.5|12423.5|12133.8|12128.8|12465|12461|12098.4|12096.4|140487
1564524000000|2019-07-30 22:00:00|12135.5|12130.5|12125.8|12120.8|12227.2|12226.2|12047.7|12045.7|107236
1564610400000|2019-07-31 22:00:00|12118.2|12113.2|12062.8|12057.8|12270.8|12268.8|12034.8|12032.8|121692
1564696800000|2019-08-01 22:00:00|12065.3|12060.3|11920|11915|12082.1|12078.1|11836.6|11835.6|168179
1564956000000|2019-08-04 22:00:00|11875.1|11870.1|11558.8|11553.8|11910.1|11906.1|11551|11546.2|164087
1565042400000|2019-08-05 22:00:00|11550.3|11545.3|11600.5|11595.5|11751.4|11750.4|11364.4|11359.4|134535
1565128800000|2019-08-06 22:00:00|11598.7|11593.7|11669.2|11664.2|11746.9|11745.9|11558.8|11555.9|139656
1565215200000|2019-08-07 22:00:00|11671.2|11666.2|11824.3|11819.3|11858.7|11853.7|11645.3|11640.3|105728
1565301600000|2019-08-08 22:00:00|11807.4|11802.4|11768.8|11763.8|11863.3|11862.3|11672.9|11671.9|101250
1565560800000|2019-08-11 22:00:00|11753.9|11748.9|11633|11628|11840.2|11839.2|11617.1|11615.1|89532
1565647200000|2019-08-12 22:00:00|11633.7|11628.7|11810.7|11805.7|11840.1|11839.1|11539.3|11538.3|135603
1565733600000|2019-08-13 22:00:00|11811|11806|11421.5|11416.5|11823.2|11818.2|11418.8|11413.8|133733
1565820000000|2019-08-14 22:00:00|11413.8|11408.8|11424.1|11419.1|11548.8|11546.8|11265.7|11264.7|153971
1565906400000|2019-08-15 22:00:00|11428.4|11423.4|11580.3|11575.3|11587.7|11582.7|11422.5|11417.5|103899
1566165600000|2019-08-18 22:00:00|11606.9|11601.9|11708.3|11703.3|11762.5|11761.5|11574.6|11570.6|90620
1566252000000|2019-08-19 22:00:00|11708.1|11703.1|11582.8|11577.8|11767.7|11766.7|11580.4|11575.4|92001
1566338400000|2019-08-20 22:00:00|11581.3|11576.3|11821.2|11816.2|11825.6|11824.6|11576.8|11571.8|84405
1566424800000|2019-08-21 22:00:00|11819.1|11814.1|11755.7|11750.7|11854.5|11853.5|11713|11712|97775
1566511200000|2019-08-22 22:00:00|11754.1|11749.1|11519|11514|11827.3|11825.3|11502.7|11497.7|130058
1566770400000|2019-08-25 22:00:00|11392.9|11387.9|11702.7|11697.7|11709.7|11704.7|11384.7|11379.7|97098
1566856800000|2019-08-26 22:00:00|11704.4|11699.4|11709.1|11704.1|11781.6|11780.6|11615.1|11614.1|102055
1566943200000|2019-08-27 22:00:00|11710.1|11705.1|11655.1|11650.1|11748.4|11743.4|11572.7|11571.7|103617
1567029600000|2019-08-28 22:00:00|11651.7|11646.7|11876|11871|11885.1|11880.1|11633.1|11629.1|107446
1567116000000|2019-08-29 22:00:00|11875.8|11870.8|11976.7|11971.7|11992.1|11989.3|11844|11840|96755
1567375200000|2019-09-01 22:00:00|11910.4|11905.4|11938.3|11933.3|11997|11996|11895.9|11890.9|60692
1567461600000|2019-09-02 22:00:00|11933.8|11928.8|11893.2|11888.2|11992.8|11988.8|11866.8|11865.8|103236
1567548000000|2019-09-03 22:00:00|11894.2|11889.2|12067.7|12062.7|12081.1|12080.1|11881.4|11876.4|88032
1567634400000|2019-09-04 22:00:00|12068.6|12063.6|12106.4|12101.4|12169|12165|12055.3|12051.3|83637
1567720800000|2019-09-05 22:00:00|12107.3|12102.3|12183|12178|12207.1|12206.1|12107.3|12102.3|73629
1567980000000|2019-09-08 22:00:00|12164.2|12159.2|12214.9|12209.9|12246.2|12245.2|12148.1|12143.1|63903
1568066400000|2019-09-09 22:00:00|12217.9|12212.9|12271.7|12266.7|12323|12318|12179.4|12178.4|90975
1568152800000|2019-09-10 22:00:00|12273.9|12268.9|12374|12369|12397.2|12396.2|12255.6|12250.6|87985
1568239200000|2019-09-11 22:00:00|12378|12373|12360.4|12355.4|12474.5|12473.5|12306|12305|124923
1568325600000|2019-09-12 22:00:00|12361.6|12356.6|12467.3|12462.3|12496.6|12495.6|12361.6|12356.6|87176
1568584800000|2019-09-15 22:00:00|12401.3|12396.3|12407.4|12402.4|12432|12427|12328.6|12324.6|101486
1568671200000|2019-09-16 22:00:00|12407.9|12402.9|12390|12385|12417.8|12412.8|12302.5|12301.5|131793
1568757600000|2019-09-17 22:00:00|12392.3|12387.3|12412|12407|12426.8|12424.4|12350.9|12349.9|113069
1568844000000|2019-09-18 22:00:00|12413.1|12408.1|12432.7|12427.7|12474.5|12472.5|12349.6|12348.6|82121
1568930400000|2019-09-19 22:00:00|12434|12429|12393.3|12388.3|12489.3|12488.3|12385.2|12380.2|96825
1569189600000|2019-09-22 22:00:00|12440.6|12435.6|12355.1|12350.1|12462|12457|12264.2|12263.2|98703
1569276000000|2019-09-23 22:00:00|12356.9|12351.9|12243.3|12238.3|12399.7|12395.7|12230.9|12228.9|87514
1569362400000|2019-09-24 22:00:00|12247.3|12242.3|12263.7|12258.7|12298.4|12294.4|12143|12142|108175
1569448800000|2019-09-25 22:00:00|12263.5|12258.5|12316|12311|12343|12341|12222.1|12218.1|93886
1569535200000|2019-09-26 22:00:00|12317.5|12312.5|12348.6|12343.6|12406.8|12405.8|12282.5|12278.5|93742
1569794400000|2019-09-29 22:00:00|12428.6|12423.6|12478.3|12473.3|12485.8|12480.8|12346.4|12345.4|82280
1569880800000|2019-09-30 22:00:00|12477.4|12472.4|12279.1|12274.1|12498.3|12497.3|12231.1|12229.1|114135
1569967200000|2019-10-01 22:00:00|12281.4|12276.4|11883.9|11878.9|12303.4|12298.4|11859.7|11854.7|141118
1570053600000|2019-10-02 22:00:00|11880.8|11875.8|11968.1|11963.1|11988.7|11983.7|11821.6|11820.6|101094
1570140000000|2019-10-03 22:00:00|11969.3|11964.3|12040.1|12035.1|12096.3|12091.3|11878.9|11877.9|102931
1570399200000|2019-10-06 22:00:00|12019.1|12014.1|12086.8|12081.8|12142.3|12140.3|11969|11968|94498
1570485600000|2019-10-07 22:00:00|12082.8|12077.8|11970.1|11965.1|12154.5|12152.5|11916.6|11915.6|113685
1570572000000|2019-10-08 22:00:00|11972.5|11967.5|12135.7|12130.7|12176.5|12175.5|11953.4|11948.4|94210
1570658400000|2019-10-09 22:00:00|12138.2|12133.2|12193.9|12188.9|12216.9|12211.9|12003.2|11998.2|101873
1570744800000|2019-10-10 22:00:00|12199.2|12194.2|12484.1|12479.1|12564.6|12562.6|12164.6|12159.6|130380
1571004000000|2019-10-13 22:00:00|12487.7|12482.7|12483.6|12478.6|12526.6|12521.6|12388.1|12387.1|76189
1571090400000|2019-10-14 22:00:00|12485.7|12480.7|12643.2|12638.2|12685.3|12684.3|12484.7|12479.7|104008
1571176800000|2019-10-15 22:00:00|12642.5|12637.5|12674.8|12669.8|12702.3|12700.3|12600.8|12596.8|95979
1571263200000|2019-10-16 22:00:00|12674.9|12669.9|12659.9|12654.9|12818.4|12817.4|12623.2|12621.2|113029
1571349600000|2019-10-17 22:00:00|12660.9|12655.9|12672.2|12667.2|12701.4|12700.4|12599.3|12597.3|96397
1571608800000|2019-10-20 22:00:00|12653.2|12648.2|12760.8|12755.8|12788.7|12787.7|12645.5|12644.5|81073
1571695200000|2019-10-21 22:00:00|12760.9|12755.9|12694.6|12689.6|12798.2|12794.2|12682.8|12677.8|78105
1571781600000|2019-10-22 22:00:00|12698|12693|12824.5|12819.5|12828.5|12823.5|12651.6|12647.6|84615
1571868000000|2019-10-23 22:00:00|12830.4|12825.4|12855.9|12850.9|12915.1|12914.1|12806.3|12802.3|89639
1571954400000|2019-10-24 22:00:00|12861.5|12856.5|12896.9|12891.9|12902.7|12898.5|12832.7|12831.7|64842
1572217200000|2019-10-27 23:00:00|12914.9|12909.9|12960.8|12955.8|12987.7|12986.7|12887.3|12885.3|74705
1572303600000|2019-10-28 23:00:00|12959.9|12954.9|12936.7|12931.7|12976.9|12971.9|12896.5|12895.5|70988
1572390000000|2019-10-29 23:00:00|12936.2|12931.2|12936.4|12931.4|12951.8|12949.8|12828.3|12827.3|80963
1572476400000|2019-10-30 23:00:00|12936.8|12931.8|12890.5|12885.5|12954|12953|12793.3|12792.3|102444
1572562800000|2019-10-31 23:00:00|12890.4|12885.4|12979.5|12974.5|12992.9|12991.9|12888.5|12883.5|71244
1572822000000|2019-11-03 23:00:00|12997.8|12992.8|13135.6|13130.6|13175.2|13174.2|12979.6|12975.6|90398
1572908400000|2019-11-04 23:00:00|13135.5|13130.5|13136.5|13131.5|13177.8|13172.8|13113.9|13112.9|74633
1572994800000|2019-11-05 23:00:00|13136.8|13131.8|13181.5|13176.5|13210|13208|13109.7|13108.7|90179
1573081200000|2019-11-06 23:00:00|13181.7|13176.7|13281.5|13276.5|13303.8|13302.4|13164.5|13160.5|94887
1573167600000|2019-11-07 23:00:00|13280.5|13275.5|13252.6|13247.6|13297.7|13292.7|13195.5|13194.5|74271
1573426800000|2019-11-10 23:00:00|13247.4|13242.4|13226.2|13221.2|13250.9|13245.9|13142.5|13141.5|70778
1573513200000|2019-11-11 23:00:00|13226.3|13221.3|13268.8|13263.8|13310.6|13309.6|13189.2|13185.2|79738
1573599600000|2019-11-12 23:00:00|13273.3|13268.3|13253.6|13248.6|13275.7|13272.6|13138.4|13137.4|91246
1573686000000|2019-11-13 23:00:00|13253.8|13248.8|13202|13197|13279.4|13275.4|13157.7|13155.7|85400
1573772400000|2019-11-14 23:00:00|13203.2|13198.2|13241.6|13236.6|13282.2|13280.2|13173.1|13172.1|83234
1574031600000|2019-11-17 23:00:00|13231.5|13226.5|13211|13206|13286.3|13285.3|13136.8|13135.8|85919
1574118000000|2019-11-18 23:00:00|13210.9|13205.9|13195.2|13190.2|13376|13375|13177.1|13173.1|125200
1574204400000|2019-11-19 23:00:00|13195|13190|13111.4|13106.4|13207.7|13203.7|13069.8|13068.8|108004
1574290800000|2019-11-20 23:00:00|13108.7|13103.7|13167.6|13162.6|13179.7|13177.7|13042.7|13038.7|102117
1574377200000|2019-11-21 23:00:00|13171.7|13166.7|13192.1|13187.1|13245.6|13244.6|13117.3|13116.3|87523
1574636400000|2019-11-24 23:00:00|13211.6|13206.6|13264.2|13259.2|13271.9|13270.9|13203|13198|63535
1574722800000|2019-11-25 23:00:00|13261.3|13256.3|13263.9|13258.9|13319.4|13315.4|13191.8|13190.8|67843
1574809200000|2019-11-26 23:00:00|13265.3|13260.3|13311.9|13306.9|13318.3|13317.3|13218.8|13217.8|74027
1574895600000|2019-11-27 23:00:00|13312.1|13307.1|13256.8|13251.8|13313.1|13308.1|13214.8|13213.8|42219
1574982000000|2019-11-28 23:00:00|13256.2|13251.2|13230.9|13225.9|13295|13294|13164|13163|79169
1575241200000|2019-12-01 23:00:00|13245.6|13240.6|12993|12988|13340.2|13339.2|12953.9|12952.9|143901
1575327600000|2019-12-02 23:00:00|12996.2|12991.2|13055|13050|13088.5|13087.5|12927.2|12926.2|142035
1575414000000|2019-12-03 23:00:00|13053.3|13048.3|13155.1|13150.1|13175.3|13173.3|12994.6|12993.6|106532
1575500400000|2019-12-04 23:00:00|13153.4|13148.4|13082|13077|13192.4|13191.4|13047.6|13045.6|94037
1575586800000|2019-12-05 23:00:00|13081.8|13076.8|13187.6|13182.6|13187.6|13182.6|13049.8|13048.8|79572
1575846000000|2019-12-08 23:00:00|13188.6|13183.6|13069.6|13064.6|13193.5|13188.5|13063.4|13058.4|61739
1575932400000|2019-12-09 23:00:00|13072.4|13067.4|13081.6|13076.6|13096.7|13095|12884.8|12883.8|125738
1576018800000|2019-12-10 23:00:00|13077.7|13072.7|13150.2|13145.2|13171.4|13170.4|13041.3|13040.3|89531
1576105200000|2019-12-11 23:00:00|13149.5|13144.5|13307.7|13302.7|13326.7|13321.7|13104.5|13103.5|125087
1576191600000|2019-12-12 23:00:00|13331.8|13326.8|13313.9|13308.9|13460.2|13456.2|13254|13253|157742
1576450800000|2019-12-15 23:00:00|13329.3|13324.3|13397.6|13392.6|13428.1|13427.1|13319|13314|93320
1576537200000|2019-12-16 23:00:00|13397.7|13392.7|13281.2|13276.2|13410.8|13406.8|13268.2|13267.2|132183
1576623600000|2019-12-17 23:00:00|13281.1|13276.1|13231.1|13226.1|13290.4|13285.4|13207.8|13205.8|106495
1576710000000|2019-12-18 23:00:00|13231.3|13226.3|13229.4|13224.4|13252.5|13251.5|13139.6|13138.6|66903
1576796400000|2019-12-19 23:00:00|13231.3|13226.3|13305.4|13300.4|13321.4|13319.6|13187.4|13185.4|103248
1577055600000|2019-12-22 23:00:00|13312.2|13307.2|13299.2|13294.2|13328.6|13327.6|13282.2|13280.6|53264
1577142000000|2019-12-23 23:00:00|13300.2|13295.2|13291.9|13286.9|13307.1|13302.1|13274.9|13269.9|0
1577314800000|2019-12-25 23:00:00|13288.5|13283.5|13345.1|13340.1|13355.2|13350.2|13288.5|13283.5|0
1577401200000|2019-12-26 23:00:00|13343.5|13338.5|13287.3|13282.3|13400.2|13396.2|13284.8|13279.8|67141
1577660400000|2019-12-29 23:00:00|13299|13294|13131|13126|13317.3|13316.3|13109.7|13107.7|80706
1577746800000|2019-12-30 23:00:00|13131.9|13126.9|13164.5|13159.5|13168.8|13163.8|13074.9|13069.9|0
1577919600000|2020-01-01 23:00:00|13163.2|13158.2|13448.2|13443.2|13474|13469|13160.4|13155.4|111031
1578006000000|2020-01-02 23:00:00|13447.3|13442.3|13179.8|13174.8|13457.1|13453|13118.8|13117.8|131917
1578265200000|2020-01-05 23:00:00|13121|13116|13149.8|13144.8|13173.1|13168.1|12948|12947|121164
1578351600000|2020-01-06 23:00:00|13152|13147|13177.3|13172.3|13284.6|13283.6|13143.2|13139.2|113926
1578438000000|2020-01-07 23:00:00|13173.2|13168.2|13390|13385|13404.8|13402.8|12972.8|12968.8|132311
1578524400000|2020-01-08 23:00:00|13392.5|13387.5|13512|13507|13525|13524|13385.1|13380.1|96316
1578610800000|2020-01-09 23:00:00|13513.8|13508.8|13453.8|13448.8|13551.9|13550.9|13430.6|13428.6|90047
1578870000000|2020-01-12 23:00:00|13477.5|13472.5|13478.4|13473.4|13530.1|13529.1|13402.2|13401.2|79919
1578956400000|2020-01-13 23:00:00|13480.6|13475.6|13464.3|13459.3|13511.3|13506.3|13362.1|13361.1|103300
1579042800000|2020-01-14 23:00:00|13468.2|13463.2|13422.2|13417.2|13468.2|13463.2|13388.4|13387.4|79896
1579129200000|2020-01-15 23:00:00|13424.7|13419.7|13469.4|13464.4|13494.5|13493.5|13380.5|13379.5|90418
1579215600000|2020-01-16 23:00:00|13468.5|13463.5|13522.4|13517.4|13559|13558|13465.7|13460.7|85860
1579474800000|2020-01-19 23:00:00|13521.9|13516.9|13564.3|13559.3|13581.2|13579.2|13488|13487|48225
1579561200000|2020-01-20 23:00:00|13564.2|13559.2|13532.8|13527.8|13574.2|13570.9|13437.9|13436.9|95854
1579647600000|2020-01-21 23:00:00|13535.2|13530.2|13465|13460|13640.9|13639.9|13455.9|13450.9|92808
1579734000000|2020-01-22 23:00:00|13463.5|13458.5|13487.3|13482.3|13501|13497|13382.5|13381.5|99862
1579820400000|2020-01-23 23:00:00|13488.6|13483.6|13510.7|13505.7|13607.3|13606.3|13480.4|13476.4|104353
1580079600000|2020-01-26 23:00:00|13416.5|13411.5|13197.2|13192.2|13439.3|13435.3|13187.4|13182.4|137490
1580166000000|2020-01-27 23:00:00|13192.8|13187.8|13334.2|13329.2|13349.5|13344.5|13164.5|13163.5|120128
1580252400000|2020-01-28 23:00:00|13331.9|13326.9|13321.5|13316.5|13378.3|13376.3|13284.6|13280.6|82502
1580338800000|2020-01-29 23:00:00|13323.2|13318.2|13271.6|13266.6|13345.9|13340.9|13117.3|13116.3|138273
1580425200000|2020-01-30 23:00:00|13273.8|13268.8|12945.2|12940.2|13278.6|13274.6|12885.4|12883.4|143098
1580684400000|2020-02-02 23:00:00|12958.1|12953.1|13016.3|13011.3|13078.8|13077.8|12946.7|12941.7|102920
1580770800000|2020-02-03 23:00:00|13015.7|13010.7|13310.5|13305.5|13321.7|13316.7|12981.9|12976.9|93026
1580857200000|2020-02-04 23:00:00|13310.4|13305.4|13516.3|13511.3|13525.2|13520.2|13223|13222|118611
1580943600000|2020-02-05 23:00:00|13518|13513|13583.9|13578.9|13602.8|13601.8|13491.5|13487.5|83868
1581030000000|2020-02-06 23:00:00|13586.6|13581.6|13469.8|13464.8|13595.4|13591.4|13463.1|13461.1|85928
1581289200000|2020-02-09 23:00:00|13475.9|13470.9|13538.4|13533.4|13547.7|13542.7|13401.8|13396.8|73495
1581375600000|2020-02-10 23:00:00|13535.2|13530.2|13637.5|13632.5|13670.1|13669.1|13527.2|13522.2|90663
1581462000000|2020-02-11 23:00:00|13641.2|13636.2|13789.2|13784.2|13791.5|13786.5|13612.3|13608.3|79396
1581548400000|2020-02-12 23:00:00|13793.8|13788.8|13741.9|13736.9|13802.8|13797.8|13577.6|13576.6|125534
1581634800000|2020-02-13 23:00:00|13743.5|13738.5|13759.9|13754.9|13794.3|13790.3|13712.5|13710.5|75957
1581894000000|2020-02-16 23:00:00|13784.6|13779.6|13758|13753|13812.3|13808.3|13753.8|13751.3|46782
1581980400000|2020-02-17 23:00:00|13748.7|13743.7|13714.4|13709.4|13756.6|13751.9|13656.2|13654.7|105292
1582066800000|2020-02-18 23:00:00|13712.9|13707.9|13785.6|13780.6|13791.2|13789.2|13710.4|13705.4|80260
1582153200000|2020-02-19 23:00:00|13788.7|13783.7|13713.3|13708.3|13833.1|13828.1|13648.5|13646.5|109839
1582239600000|2020-02-20 23:00:00|13712.9|13707.9|13561.8|13556.8|13720.8|13715.8|13498.9|13497.9|138100
1582498800000|2020-02-23 23:00:00|13446.3|13441.3|12992|12987|13447.3|13442.3|12963.5|12958.5|209557
1582585200000|2020-02-24 23:00:00|12991.1|12986.1|12661.2|12656.2|13164.3|13160.3|12612.4|12607.4|229832
1582671600000|2020-02-25 23:00:00|12675.3|12670.3|12547.8|12542.8|12854|12853|12367.7|12366.7|241208
1582758000000|2020-02-26 23:00:00|12547.9|12542.9|12068.4|12063.4|12618.5|12613.5|12039.9|12034.9|248951
1582844400000|2020-02-27 23:00:00|12069.3|12064.3|12036.2|12031.2|12162|12158|11723|11722|244559
1583103600000|2020-03-01 23:00:00|11544.4|11536.4|12017.7|12012.7|12218.7|12216.7|11531.5|11523.5|208911
1583190000000|2020-03-02 23:00:00|12014.5|12009.5|11779.3|11774.3|12274.2|12273.2|11738.6|11736.6|215088
1583276400000|2020-03-03 23:00:00|11783.3|11778.3|12215|12210|12282.6|12278.8|11734.9|11729.9|149221
1583362800000|2020-03-04 23:00:00|12210.6|12205.6|11804.5|11799.5|12227.4|12222.6|11752.3|11749.3|180616
1583449200000|2020-03-05 23:00:00|11804.7|11799.7|11528.1|11523.1|11867.8|11863.8|11422|11420|212661
1583622000000|2020-03-07 23:00:00|11068.9|11060.9|11016.8|11008.8|11094.6|11086.6|10943.9|10935.9|0
1583708400000|2020-03-08 23:00:00|11017.4|11009.4|10481.2|10475.2|11100.8|11093.8|10166.7|10160.7|172013
1583794800000|2020-03-09 23:00:00|10481.7|10475.7|10696.6|10691.6|11040.4|11039.4|10424.7|10423.7|174820
1583881200000|2020-03-10 23:00:00|10696.5|10691.5|10419.3|10414.3|10764.4|10763.4|10215.1|10213.1|149465
1583967600000|2020-03-11 23:00:00|10411.9|10406.9|9040.8|9032.8|10418.6|10413.6|8850.3|8844.3|209783
1584054000000|2020-03-12 23:00:00|9041.4|9033.4|9623.3|9620.3|10005.2|10003.2|8827.5|8820.5|188918
1584226800000|2020-03-14 23:00:00|9343.4|9337.4|9117.6|9102.6|9405.9|9399.9|9117.5|9102.5|0
1584313200000|2020-03-15 23:00:00|9117.7|9102.7|8619.1|8610.1|9198.1|9183.1|8237.3|8232.3|184410
1584399600000|2020-03-16 23:00:00|8618.6|8609.6|8771.3|8761.3|9174.1|9166.1|8425.8|8418.8|157730
1584486000000|2020-03-17 23:00:00|8770.8|8760.8|8621.8|8613.8|8893.6|8884.6|8193.8|8187.8|148584
1584572400000|2020-03-18 23:00:00|8622.9|8614.9|8491.7|8481.7|8823.8|8816.8|7977.3|7965.3|78103
1584658800000|2020-03-19 23:00:00|8490.1|8480.1|8613.4|8607.4|9199.1|9194.1|8469.6|8459.6|133118
1584831600000|2020-03-21 23:00:00|8278.5|8269.5|8207.9|8182.9|8285|8276|8100.2|8075.2|0
1584918000000|2020-03-22 23:00:00|8207.8|8182.8|8996.8|8987.8|9122.5|9117.5|8182.2|8158.2|128886
1585004400000|2020-03-23 23:00:00|8996.2|8987.2|9781.2|9773.2|9836.4|9828.4|8904.1|8896.1|143407
1585090800000|2020-03-24 23:00:00|9780|9772|9834.5|9826.5|10145.5|10141.5|9442.5|9438.5|157832
1585177200000|2020-03-25 23:00:00|9834|9826|10016.5|10008.5|10111|10103|9526.5|9522.5|112350
1585263600000|2020-03-26 23:00:00|10017|10009|9552.4|9544.4|10122.6|10114.6|9533.5|9528.5|90991
1585519200000|2020-03-29 22:00:00|9373.6|9365.6|9877|9870|9900.2|9893.2|9366.5|9358.5|101568
1585605600000|2020-03-30 22:00:00|9876.9|9869.9|9785.8|9777.8|10100.4|10096.4|9704.8|9700.8|106685
1585692000000|2020-03-31 22:00:00|9784.5|9776.5|9360.3|9352.3|9784.5|9776.5|9323.8|9315.8|111550
1585778400000|2020-04-01 22:00:00|9372.8|9364.8|9622.2|9614.7|9656.8|9652.3|9337.9|9334.4|107224
1585864800000|2020-04-02 22:00:00|9620.2|9612.7|9536.4|9528.9|9646|9638.5|9442.8|9438.3|88342
1586124000000|2020-04-05 22:00:00|9655.1|9647.6|10213|10206|10271.6|10267.6|9610.3|9602.8|97458
1586210400000|2020-04-06 22:00:00|10208.5|10201.5|10197.2|10190.4|10594.1|10591.3|10106.6|10100.6|117045
1586296800000|2020-04-07 22:00:00|10198.3|10191.5|10399.8|10393|10428.1|10424.3|10155.1|10148.3|71221
1586383200000|2020-04-08 22:00:00|10397.9|10391.1|10705.9|10699.1|10714.7|10710.9|10313|10310.2|105001
1586728800000|2020-04-12 22:00:00|10729.3|10722.5|10664.2|10657.4|10741.2|10734.4|10478.9|10472.1|0
1586815200000|2020-04-13 22:00:00|10662.5|10655.7|10758.2|10751.4|10826.8|10824|10582.1|10575.3|65898
1586901600000|2020-04-14 22:00:00|10759.8|10753|10250.4|10244|10759.8|10753|10240.5|10234.4|101722
1586988000000|2020-04-15 22:00:00|10252.8|10246.4|10528.6|10522.2|10594.3|10587.9|10176.7|10170.3|87563
1587074400000|2020-04-16 22:00:00|10560|10553.6|10704.1|10698.1|10763.7|10761.3|10509.2|10502.8|104645
1587333600000|2020-04-19 22:00:00|10657.2|10651.2|10545.2|10540.2|10778.5|10773.5|10444|10442|85374
1587420000000|2020-04-20 22:00:00|10536.7|10531.7|10317.7|10312.7|10627.7|10623.7|10231.2|10229.2|104145
1587506400000|2020-04-21 22:00:00|10319|10314|10420.3|10415.3|10474.5|10471.8|10234.2|10230.2|71437
1587592800000|2020-04-22 22:00:00|10440.2|10435.2|10374.1|10369.1|10612.7|10611.5|10322.2|10321|87560
1587679200000|2020-04-23 22:00:00|10368.8|10363.8|10480|10475|10491.4|10490.2|10264.4|10260.4|80317
1587938400000|2020-04-26 22:00:00|10509.5|10504.5|10689.7|10684.7|10725.4|10723.4|10428.8|10423.8|77768
1588024800000|2020-04-27 22:00:00|10686.6|10681.6|10769.5|10764.5|10901.2|10900|10640.4|10636.4|94977
1588111200000|2020-04-28 22:00:00|10782.1|10777.1|11223.1|11218.1|11239.4|11234.4|10744|10739|98749
1588197600000|2020-04-29 22:00:00|11224|11219|10728.3|10723.3|11345.7|11341.7|10727.7|10722.7|115357
1588284000000|2020-04-30 22:00:00|10722.3|10717.3|10568.1|10563.1|10756.5|10751.5|10535.2|10530.2|0
1588543200000|2020-05-03 22:00:00|10480.3|10475.3|10571|10566|10610.5|10609.3|10371.4|10367.4|91653
1588629600000|2020-05-04 22:00:00|10571.9|10566.9|10636.4|10631.4|10751|10749|10518.9|10517.7|85891
1588716000000|2020-05-05 22:00:00|10636.8|10631.8|10532.8|10527.8|10773.4|10772.2|10524.3|10519.3|65113
1588802400000|2020-05-06 22:00:00|10528.8|10523.8|10758.1|10753.1|10805.2|10803.2|10494.6|10489.6|65087
1588888800000|2020-05-07 22:00:00|10759.8|10754.8|10998.9|10993.9|11000.2|10995.2|10752.7|10747.7|53542
1589148000000|2020-05-10 22:00:00|10944|10939|10871.2|10866.2|11037.1|11033.1|10740|10738.8|65522
1589234400000|2020-05-11 22:00:00|10871.8|10866.8|10608.6|10603.6|10899.5|10894.5|10583.6|10578.6|64704
1589320800000|2020-05-12 22:00:00|10604.2|10599.2|10542.9|10537.9|10707.5|10705.5|10436|10434|97709
1589407200000|2020-05-13 22:00:00|10550.3|10545.3|10461.6|10456.6|10558.4|10553.4|10160.7|10159.5|117074
1589493600000|2020-05-14 22:00:00|10455.9|10450.9|10513.3|10508.3|10548.1|10546.9|10373.2|10369.2|84406
1589752800000|2020-05-17 22:00:00|10517.8|10512.8|11087.8|11082.8|11148|11146|10490|10485|94866
1589839200000|2020-05-18 22:00:00|11090.2|11085.2|10959.5|10954.5|11232.5|11230.5|10933.3|10932.1|93987
1589925600000|2020-05-19 22:00:00|10957.2|10952.2|11231.5|11226.5|11251|11249.1|10947.7|10942.7|71749
1590012000000|2020-05-20 22:00:00|11235.3|11230.3|11061.4|11056.4|11238.4|11233.4|11036|11034.8|64027
1590098400000|2020-05-21 22:00:00|11060.7|11055.7|11155.5|11150.5|11156.4|11151.4|10865.7|10864.5|66330
1590357600000|2020-05-24 22:00:00|11144.1|11139.1|11390|11385|11401.7|11399.7|11115.5|11114.3|51397
1590444000000|2020-05-25 22:00:00|11387.9|11382.9|11477.3|11472.3|11547|11545.8|11354.7|11350.7|79273
1590530400000|2020-05-26 22:00:00|11480.1|11475.1|11735.8|11730.8|11751.6|11749.1|11435.4|11431.4|106077
1590616800000|2020-05-27 22:00:00|11736.9|11731.9|11713.3|11708.3|11838.9|11834.9|11653.1|11651.9|85583
1590703200000|2020-05-28 22:00:00|11716.1|11711.1|11733.9|11728.9|11738.8|11733.8|11517.2|11515.2|95951
1590962400000|2020-05-31 22:00:00|11598.4|11593.4|11927.2|11922.2|11943.5|11941.2|11528.6|11523.6|49774
1591048800000|2020-06-01 22:00:00|11928.9|11923.9|12088.6|12083.6|12091.4|12086.4|11850.5|11849.3|84688
1591135200000|2020-06-02 22:00:00|12091.2|12086.2|12523.6|12518.6|12561.5|12559.5|12068.7|12063.7|109727
1591221600000|2020-06-03 22:00:00|12523.2|12518.2|12427.5|12422.5|12566.5|12561.5|12324.5|12323.3|109768
1591308000000|2020-06-04 22:00:00|12431.3|12426.3|12765.2|12760.2|12864.5|12862.5|12397.5|12392.5|123824
1591567200000|2020-06-07 22:00:00|12818.5|12813.5|12918.3|12913.3|12931.3|12929.3|12674.3|12673.1|86494
1591653600000|2020-06-08 22:00:00|12922.1|12917.1|12625.1|12620.1|12940.6|12935.6|12500.5|12499.3|109626
1591740000000|2020-06-09 22:00:00|12621.9|12616.9|12479.5|12474.5|12766.1|12764.9|12464.1|12462.1|101106
1591826400000|2020-06-10 22:00:00|12481.9|12476.9|11838.3|11833.3|12505.7|12500.7|11753.8|11751.8|136360
1591912800000|2020-06-11 22:00:00|11824.5|11819.5|12002.6|11997.6|12173.4|12172.2|11791.1|11786.1|133429
1592172000000|2020-06-14 22:00:00|11864.3|11859.3|12126.1|12121.1|12131.3|12126.3|11587.2|11585.2|129559
1592258400000|2020-06-15 22:00:00|12124.1|12119.1|12293|12288|12435.3|12434.1|12104.2|12099.2|147262
1592344800000|2020-06-16 22:00:00|12285.1|12280.1|12343.7|12338.7|12434.4|12433.2|12219.4|12215.4|97454
1592431200000|2020-06-17 22:00:00|12347.6|12342.6|12266.4|12261.4|12486.2|12485|12161.8|12157.8|81419
1592517600000|2020-06-18 22:00:00|12264.1|12259.1|12116.4|12111.4|12446.4|12445.2|12111.7|12106.7|102628
1592776800000|2020-06-21 22:00:00|12046.5|12041.5|12360.5|12355.5|12404.2|12403|11997.4|11992.4|89610
1592863200000|2020-06-22 22:00:00|12362.9|12357.9|12439.2|12434.2|12617.9|12616.7|12162.1|12158.1|96913
1592949600000|2020-06-23 22:00:00|12436.9|12431.9|12180.4|12175.4|12521.2|12517.2|12034.4|12032.4|118754
1593036000000|2020-06-24 22:00:00|12177.2|12172.2|12325.5|12320.5|12362.2|12357.2|11956|11954.8|109481
1593122400000|2020-06-25 22:00:00|12322.5|12317.5|12078.3|12073.3|12369|12365|12036.5|12034.5|97037
1593381600000|2020-06-28 22:00:00|12010.2|12005.2|12304.4|12299.4|12320.7|12315.7|11958.7|11956.7|111475
1593468000000|2020-06-29 22:00:00|12302.9|12297.9|12352.2|12347.2|12408.3|12406.3|12187.2|12186|85346
1593554400000|2020-06-30 22:00:00|12355.9|12350.9|12284.8|12279.8|12402.8|12398.8|12082.2|12081|87689
1593640800000|2020-07-01 22:00:00|12288.8|12283.8|12571.7|12566.7|12659.4|12658.2|12236.5|12232.5|97227
1593727200000|2020-07-02 22:00:00|12577.4|12572.4|12587.2|12582.2|12663.4|12662.2|12474.2|12473|59040
1593986400000|2020-07-05 22:00:00|12620|12615|12746.9|12741.9|12847|12845.8|12614.5|12609.5|84963
1594072800000|2020-07-06 22:00:00|12748.6|12743.6|12530.7|12525.7|12822.2|12818.2|12520.6|12516.8|75471
1594159200000|2020-07-07 22:00:00|12529.3|12524.3|12610.2|12605.2|12674.8|12673.6|12461.2|12460|81903
1594245600000|2020-07-08 22:00:00|12618.3|12613.3|12567.7|12562.7|12711.6|12710.4|12447.3|12445.3|97232
1594332000000|2020-07-09 22:00:00|12569.5|12564.5|12728.8|12723.8|12738.4|12733.4|12401.6|12399.6|82164
1594591200000|2020-07-12 22:00:00|12768.8|12763.8|12582.3|12577.3|12879.9|12877.9|12537.6|12535.6|84704
1594677600000|2020-07-13 22:00:00|12587.4|12582.4|12817.1|12812.1|12860.2|12855.2|12532|12530.8|89478
1594764000000|2020-07-14 22:00:00|12842.2|12837.2|12935.8|12930.8|13003.8|13002.6|12772.5|12771.3|101831
1594850400000|2020-07-15 22:00:00|12937.5|12932.5|12875|12870|12960.7|12955.7|12804.7|12803.5|78254
1594936800000|2020-07-16 22:00:00|12880.7|12875.7|12969.6|12964.6|12982|12977|12866.1|12861.1|69837
1595196000000|2020-07-19 22:00:00|12986.2|12981.2|13083.4|13078.4|13103.8|13101.8|12808.4|12807.2|87814
1595282400000|2020-07-20 22:00:00|13086.4|13081.4|13094.7|13089.7|13315.9|13314.7|13074.8|13072.8|93803
1595368800000|2020-07-21 22:00:00|13099.5|13094.5|13141.2|13136.2|13200.4|13199.2|13065.2|13064|71617
1595455200000|2020-07-22 22:00:00|13147.2|13142.2|13005.6|13000.6|13220.1|13218.9|12952.3|12950.3|80787
1595541600000|2020-07-23 22:00:00|13009|13004|12810.9|12805.9|13035.8|13031.8|12777|12775|90027
1595800800000|2020-07-26 22:00:00|12848|12843|12912.3|12907.3|12913.5|12911.5|12763.5|12758.5|68397
1595887200000|2020-07-27 22:00:00|12911.4|12906.4|12792.5|12787.5|12983|12979|12744.6|12743.4|77600
1595973600000|2020-07-28 22:00:00|12792.2|12787.2|12894.6|12889.6|12901.9|12896.9|12752|12748|59842
1596060000000|2020-07-29 22:00:00|12900|12895|12530.5|12525.5|12900|12895|12254.5|12253.3|126869
1596146400000|2020-07-30 22:00:00|12532.1|12527.1|12348.8|12343.8|12548.1|12543.1|12212.1|12210.1|98069
1596405600000|2020-08-02 22:00:00|12327.7|12322.7|12664.9|12659.9|12700.1|12698.9|12280.3|12276.3|80183
1596492000000|2020-08-03 22:00:00|12670.3|12665.3|12620.7|12615.7|12770.6|12769.4|12527.4|12526.2|73408
1596578400000|2020-08-04 22:00:00|12622.4|12617.4|12615.3|12610.3|12759.6|12758.4|12581|12577|66935
1596664800000|2020-08-05 22:00:00|12613|12608|12660.9|12655.9|12799.9|12798.7|12516.8|12515.6|79766
1596751200000|2020-08-06 22:00:00|12661.9|12656.9|12714.4|12709.4|12715.8|12710.8|12515|12513.8|63927
1597010400000|2020-08-09 22:00:00|12683.9|12678.9|12739.6|12734.6|12778.2|12774.2|12601.3|12600.1|66760
1597096800000|2020-08-10 22:00:00|12736|12731|12874.5|12869.5|13048.1|13046.9|12721|12716|90799
1597183200000|2020-08-11 22:00:00|12874.6|12869.6|13067.9|13062.9|13104.8|13103.6|12829.6|12825.6|66390
1597269600000|2020-08-12 22:00:00|13066.9|13061.9|12973.6|12968.6|13095|13091|12921.9|12919.9|61243
1597356000000|2020-08-13 22:00:00|12975.5|12970.5|12859.8|12854.8|13017.4|13015.4|12792.6|12791.4|58469
1597615200000|2020-08-16 22:00:00|12876.7|12871.7|12933.2|12928.2|12966.5|12965.3|12848|12846.8|45740
1597701600000|2020-08-17 22:00:00|12932.9|12927.9|12877.1|12872.1|13058.1|13056.9|12806.3|12805.1|70552
1597788000000|2020-08-18 22:00:00|12881.7|12876.7|12946.4|12941.4|12996.1|12994.1|12831.7|12830.5|50749
1597874400000|2020-08-19 22:00:00|12940.4|12935.4|12865.7|12860.7|12944.3|12939.3|12752.3|12751.1|73393
1597960800000|2020-08-20 22:00:00|12869.8|12864.8|12790.6|12785.6|12942.6|12938.6|12629.6|12628.4|76793
1598220000000|2020-08-23 22:00:00|12816.6|12811.6|13073.4|13068.4|13107.1|13105.9|12787.5|12783.5|70908
1598306400000|2020-08-24 22:00:00|13074.8|13069.8|13101.9|13096.9|13223.7|13222.5|13011.3|13009.3|64686
1598392800000|2020-08-25 22:00:00|13106.4|13101.4|13246.1|13241.1|13262.2|13257.2|13008.9|13007.7|59916
1598479200000|2020-08-26 22:00:00|13248.1|13243.1|13090.1|13085.1|13250|13245|13020.9|13018.9|81598
1598565600000|2020-08-27 22:00:00|13095.3|13090.3|13074.8|13069.8|13193.9|13189.9|12946|12944.8|74254
1598824800000|2020-08-30 22:00:00|13088.4|13083.4|12939.6|12934.6|13158.5|13154.5|12904.4|12902.4|74918
1598911200000|2020-08-31 22:00:00|12937.2|12932.2|13003.3|12998.3|13130.9|13129.7|12849.2|12848|85800
1598997600000|2020-09-01 22:00:00|13004.7|12999.7|13346.1|13341.1|13358.9|13353.9|12993.1|12988.1|106326
1599084000000|2020-09-02 22:00:00|13345.5|13340.5|13000.8|12995.8|13462.4|13461.2|12933.1|12931.1|118555
1599170400000|2020-09-03 22:00:00|12998.8|12993.8|12937|12932|13128.2|13127|12746.8|12745.6|104508
1599429600000|2020-09-06 22:00:00|12905.3|12900.3|13120.4|13115.4|13139.1|13137.1|12825.3|12820.3|59537
1599516000000|2020-09-07 22:00:00|13123.1|13118.1|12872.9|12867.9|13166.4|13161.4|12794.1|12789.1|104043
1599602400000|2020-09-08 22:00:00|12871.4|12866.4|13256|13251|13317.1|13315.1|12785.3|12780.3|86871
1599688800000|2020-09-09 22:00:00|13263.9|13258.9|13129.7|13124.7|13318.6|13313.6|13094.9|13092.9|86889
1599775200000|2020-09-10 22:00:00|13137.6|13132.6|13183.3|13178.3|13258.3|13257.1|13113.8|13111.8|73774
1600034400000|2020-09-13 22:00:00|13244.1|13239.1|13173.4|13168.4|13342.2|13341|13145.5|13143.5|82508
1600120800000|2020-09-14 22:00:00|13169.8|13164.8|13230.8|13225.8|13263.2|13262|13135.1|13133.9|97881
1600207200000|2020-09-15 22:00:00|13230|13225|13211.8|13206.8|13278.5|13277.3|13174.8|13170.8|80908
1600293600000|2020-09-16 22:00:00|13216.4|13211.4|13225.3|13220.3|13248.9|13246.8|13031.3|13030.1|56818
1600380000000|2020-09-17 22:00:00|13218|13213|13156.5|13151.5|13269.5|13264.5|13055.6|13053.6|82700
1600639200000|2020-09-20 22:00:00|13108.6|13103.6|12639|12634|13157.8|13153.8|12502.8|12501.6|127823
1600725600000|2020-09-21 22:00:00|12646|12641|12685.9|12680.9|12704.5|12701.7|12561.7|12559.7|81974
1600812000000|2020-09-22 22:00:00|12690.3|12685.3|12542.9|12537.9|12833.4|12832.2|12529.6|12527.6|81883
1600898400000|2020-09-23 22:00:00|12541.5|12536.5|12651.1|12646.1|12696.3|12694.3|12460.8|12456.8|93881
1600984800000|2020-09-24 22:00:00|12653.8|12648.8|12561.9|12556.9|12716.3|12712.3|12340.4|12339.2|98781
1601244000000|2020-09-27 22:00:00|12601.9|12596.9|12900.4|12895.4|12911.2|12906.2|12565.6|12561.6|74372
1601330400000|2020-09-28 22:00:00|12897.1|12892.1|12830.5|12825.5|12950.7|12946.7|12736.4|12735.2|63843
1601416800000|2020-09-29 22:00:00|12832.8|12827.8|12729.1|12724.1|12901.6|12897.6|12686.3|12684.3|74756
1601503200000|2020-09-30 22:00:00|12740.9|12735.9|12722.7|12717.7|12859.7|12857.7|12670.2|12669|70159
1601589600000|2020-10-01 22:00:00|12721.2|12716.2|12741.1|12736.1|12753.9|12748.9|12540|12538.8|74305
1601848800000|2020-10-04 22:00:00|12743.8|12738.8|12877.9|12872.9|12892.3|12889.2|12721.4|12716.4|50827
1601935200000|2020-10-05 22:00:00|12879.7|12874.7|12795.9|12790.9|12968.4|12967.2|12761.7|12756.7|77470
1602021600000|2020-10-06 22:00:00|12794.9|12789.9|12950.1|12945.1|12964|12962|12766.9|12761.9|62329
1602108000000|2020-10-07 22:00:00|12942.5|12937.5|13084.5|13079.5|13104.5|13103.3|12939.8|12935.8|65970
1602194400000|2020-10-08 22:00:00|13088.5|13083.5|13076.2|13071.2|13116.3|13111.3|13010.7|13009.5|56805
1602453600000|2020-10-11 22:00:00|13010.5|13005.5|13177.4|13172.4|13186.9|13181.9|13007.5|13002.5|60052
1602540000000|2020-10-12 22:00:00|13178.4|13173.4|12998.2|12993.2|13187.6|13182.6|12956.5|12955.3|75225
1602626400000|2020-10-13 22:00:00|12997|12992|12974.4|12969.4|13069|13067.8|12953.5|12951.5|63469
1602712800000|2020-10-14 22:00:00|12973.9|12968.9|12750.3|12745.3|13000.5|12996.5|12597.9|12596.7|115853
1602799200000|2020-10-15 22:00:00|12749.7|12744.7|12887.4|12882.4|12958.6|12957.4|12710|12708|88158
1603058400000|2020-10-18 22:00:00|12913.5|12908.5|12789.5|12784.5|13032.1|13030.9|12724.8|12722.8|71332
1603144800000|2020-10-19 22:00:00|12797.2|12792.2|12736.7|12731.7|12853.1|12851.9|12693.7|12688.7|74462
1603231200000|2020-10-20 22:00:00|12753.2|12748.2|12554.2|12549.2|12821|12819|12535.9|12533.8|95204
1603317600000|2020-10-21 22:00:00|12550.4|12545.4|12605.9|12600.9|12606.6|12603.6|12343|12341.8|93724
1603404000000|2020-10-22 22:00:00|12614.4|12609.4|12656.3|12651.3|12720.2|12719|12506.7|12505.5|72287
1603666800000|2020-10-25 23:00:00|12592.1|12587.1|12211.2|12206.2|12634.3|12629.3|12092.2|12090.2|111478
1603753200000|2020-10-26 23:00:00|12210.8|12205.8|11894.5|11889.5|12280.7|12278.7|11886|11881|104855
1603839600000|2020-10-27 23:00:00|11895.3|11890.3|11542|11537|11966.3|11962.3|11456.8|11455.6|160346
1603926000000|2020-10-28 23:00:00|11541.6|11536.6|11582.8|11577.8|11710.8|11709.6|11457.2|11456|126234
1604012400000|2020-10-29 23:00:00|11582.7|11577.7|11637.4|11632.4|11644.9|11642.9|11333.2|11329.2|116069
1604271600000|2020-11-01 23:00:00|11590.7|11585.7|11810.5|11805.5|11840.9|11839.7|11513.1|11509.1|84492
1604358000000|2020-11-02 23:00:00|11811.2|11806.2|12166.7|12161.7|12191|12189|11802.4|11797.4|85626
1604444400000|2020-11-03 23:00:00|12176|12171|12296.2|12291.2|12366.9|12364.9|11785.8|11783.8|108092
1604530800000|2020-11-04 23:00:00|12300.8|12295.8|12548.7|12543.7|12592|12590.8|12241.7|12236.7|73628
1604617200000|2020-11-05 23:00:00|12543.2|12538.2|12510.8|12505.8|12595.7|12594.5|12371.9|12370.7|72103
1604876400000|2020-11-08 23:00:00|12519.9|12514.9|13011.2|13006.2|13298.8|13297.6|12505.9|12500.9|141943
1604962800000|2020-11-09 23:00:00|13011.1|13006.1|13173.8|13168.8|13241.6|13240.4|12875.3|12871.3|101071
1605049200000|2020-11-10 23:00:00|13175.9|13170.9|13249.5|13244.5|13258.3|13253.3|13098.6|13094.6|70008
1605135600000|2020-11-11 23:00:00|13247.4|13242.4|12991.8|12986.8|13249.1|13244.1|12937.7|12935.7|71225
1605222000000|2020-11-12 23:00:00|12988.9|12983.9|13117.7|13112.7|13143.4|13142.2|12932|12928|64033
1605481200000|2020-11-15 23:00:00|13154.9|13149.9|13158.8|13153.8|13282|13280.8|13077|13075.8|74009
1605567600000|2020-11-16 23:00:00|13150.6|13145.6|13140.7|13135.7|13170.4|13168.4|13050.5|13049.3|56787
1605654000000|2020-11-17 23:00:00|13143.7|13138.7|13108.1|13103.1|13215.3|13214.1|13073.8|13071.7|58956
1605740400000|2020-11-18 23:00:00|13111.4|13106.4|13105.1|13100.1|13157.9|13152.9|13033.6|13032.4|57489
1605826800000|2020-11-19 23:00:00|13091.7|13086.7|13142.6|13137.6|13171.7|13170.5|13041.3|13040.1|61540
1606086000000|2020-11-22 23:00:00|13128.6|13123.6|13197.5|13192.5|13316.1|13314.9|13122.4|13117.4|69628
1606172400000|2020-11-23 23:00:00|13198.1|13193.1|13344.2|13339.2|13352.6|13347.6|13190.5|13185.5|61709
1606258800000|2020-11-24 23:00:00|13344.8|13339.8|13302.6|13297.6|13378.7|13374.7|13235.6|13234.4|57793
1606345200000|2020-11-25 23:00:00|13305.9|13300.9|13278.5|13273.5|13335.1|13333.9|13251.5|13249.5|40448
1606431600000|2020-11-26 23:00:00|13284.1|13279.1|13370.5|13365.5|13371|13369|13245.3|13241.3|53363
1606690800000|2020-11-29 23:00:00|13401.8|13396.8|13314.5|13309.5|13447.6|13446.4|13230.5|13226.5|100287
1606777200000|2020-11-30 23:00:00|13317.5|13312.5|13386.6|13381.6|13436.7|13435.5|13297.8|13292.8|75697
1606863600000|2020-12-01 23:00:00|13386.4|13381.4|13309.3|13304.3|13399.3|13394.3|13270.2|13269|63129
1606950000000|2020-12-02 23:00:00|13311.7|13306.7|13213.5|13208.5|13330|13326|13181|13179|58232
1607036400000|2020-12-03 23:00:00|13217.6|13212.6|13281.8|13276.8|13319|13317.8|13203.3|13201.3|60670
1607295600000|2020-12-06 23:00:00|13325.9|13320.9|13254|13249|13329.1|13324.1|13161.5|13160.3|64006
1607382000000|2020-12-07 23:00:00|13252.3|13247.3|13323.9|13318.9|13327.4|13322.4|13199|13197.8|58705
1607468400000|2020-12-08 23:00:00|13337.9|13332.9|13335.6|13330.6|13459.3|13458.1|13283.3|13281.3|75036
1607554800000|2020-12-09 23:00:00|13338|13333|13303.8|13298.8|13373.1|13371.9|13211.4|13210.2|69986
1607641200000|2020-12-10 23:00:00|13299.4|13294.4|13140.6|13135.6|13316.5|13312.5|13006.9|13005.7|87638
1607900400000|2020-12-13 23:00:00|13204.9|13199.9|13208.6|13203.6|13295.5|13294.3|13149.6|13145.3|73652
1607986800000|2020-12-14 23:00:00|13217.2|13212.2|13428.6|13423.6|13438.8|13433.8|13185.9|13181.9|89377
1608073200000|2020-12-15 23:00:00|13428.2|13423.2|13577|13572|13597.9|13596.7|13385|13381|90265
1608159600000|2020-12-16 23:00:00|13581.6|13576.6|13688.3|13683.3|13737.3|13736.1|13557.9|13553.9|53798
1608246000000|2020-12-17 23:00:00|13683.2|13678.2|13674.4|13669.4|13775.9|13774.7|13601.1|13599.1|61829
1608505200000|2020-12-20 23:00:00|13668.3|13663.3|13374.5|13369.5|13668.3|13663.3|13045.6|13044.4|73632
1608591600000|2020-12-21 23:00:00|13373.9|13368.9|13412|13407|13443|13441.8|13234.8|13232.8|38526
1608678000000|2020-12-22 23:00:00|13409.8|13404.8|13614.3|13609.3|13625|13623|13335.2|13331.2|30659
1608764400000|2020-12-23 23:00:00|13614.8|13609.8|13635.9|13630.9|13663.5|13658.5|13596.8|13591.8|0
1609110000000|2020-12-27 23:00:00|13608.4|13603.4|13780.8|13775.8|13829.6|13828.4|13608|13603|27374
1609196400000|2020-12-28 23:00:00|13784.1|13779.1|13727.9|13722.9|13907.1|13905.1|13691.8|13689.8|37084
1609282800000|2020-12-29 23:00:00|13730.6|13725.6|13667.8|13662.8|13797.9|13796.7|13649.3|13644.3|25780
1609369200000|2020-12-30 23:00:00|13667.4|13662.4|13714.9|13709.9|13727.3|13722.3|13623.3|13618.3|0
1609714800000|2021-01-03 23:00:00|13715.5|13710.5|13691|13686|13917.5|13916.3|13592.5|13590.5|57404
1609801200000|2021-01-04 23:00:00|13691.3|13686.3|13700.5|13695.5|13770.1|13768.9|13565.2|13564|48794
1609887600000|2021-01-05 23:00:00|13701.2|13696.2|13895.2|13890.2|13935.8|13933.8|13615.2|13614|56847
1609974000000|2021-01-06 23:00:00|13894|13889|14000.6|13995.6|14008.3|14007.1|13864.3|13859.3|42258
1610060400000|2021-01-07 23:00:00|13997.2|13992.2|14107.2|14102.2|14135.3|14134.1|13981.9|13976.9|48780
1610319600000|2021-01-10 23:00:00|14083.9|14078.9|13945.2|13940.2|14102.7|14097.7|13805.5|13804.3|45628
1610406000000|2021-01-11 23:00:00|13949.7|13944.7|13929.2|13924.2|14005.9|14002|13841.3|13839.3|41250
1610492400000|2021-01-12 23:00:00|13928.4|13923.4|13966.7|13961.7|13980.3|13979.1|13866.9|13865.7|41402
1610578800000|2021-01-13 23:00:00|13964.8|13959.8|13984.1|13979.1|14030.4|14029.2|13940.9|13939.7|44652
1610665200000|2021-01-14 23:00:00|13983.5|13978.5|13732.5|13727.5|13999.6|13994.6|13671.7|13670.5|69021
1610924400000|2021-01-17 23:00:00|13759.8|13754.8|13882.9|13877.9|13913.1|13911.1|13692.2|13691|31154
1611010800000|2021-01-18 23:00:00|13883.1|13878.1|13863.4|13858.4|13964.1|13960.1|13802.8|13801.6|43195
1611097200000|2021-01-19 23:00:00|13867.3|13862.3|13955|13950|13969.7|13967.7|13799.7|13795.7|40861
1611183600000|2021-01-20 23:00:00|13951.8|13946.8|13939.6|13934.6|14027.8|14026.6|13871.4|13869.4|44017
1611270000000|2021-01-21 23:00:00|13941.4|13936.4|13873.1|13868.1|13947.8|13942.9|13742.5|13741.3|58747
1611529200000|2021-01-24 23:00:00|13900.2|13895.2|13723.6|13718.6|13956.5|13954.5|13597.8|13596.6|79698
1611615600000|2021-01-25 23:00:00|13723|13718|13895.3|13890.3|13930.9|13929.7|13590.7|13586.7|64042
1611702000000|2021-01-26 23:00:00|13896|13891|13519.8|13514.8|13920.1|13915.1|13398.6|13393.6|92773
1611788400000|2021-01-27 23:00:00|13519.5|13514.5|13622|13617|13719.5|13717.5|13307.6|13306.4|82012
1611874800000|2021-01-28 23:00:00|13623.6|13618.6|13398.4|13393.4|13642|13637|13368.1|13366.1|83288
1612134000000|2021-01-31 23:00:00|13362.6|13357.6|13668.7|13663.7|13686.8|13684.8|13277.5|13272.5|49057
1612220400000|2021-02-01 23:00:00|13667.9|13662.9|13891.8|13886.8|13899.9|13894.9|13637.8|13633.8|51805
1612306800000|2021-02-02 23:00:00|13895|13890|13988.5|13983.5|13991.7|13988.9|13863|13859|49415
1612393200000|2021-02-03 23:00:00|13988.7|13983.7|14066|14061|14083.8|14078.8|13908.9|13904.9|45356
1612479600000|2021-02-04 23:00:00|14069.6|14064.6|14068.5|14063.5|14115.2|14114|14013.1|14011.9|44407
1612738800000|2021-02-07 23:00:00|14098|14093|14066.3|14061.3|14195.5|14191.5|14042.9|14040.9|41673
1612825200000|2021-02-08 23:00:00|14066.6|14061.6|14042.4|14037.4|14090.9|14086.9|13960|13958.8|41084
1612911600000|2021-02-09 23:00:00|14045.1|14040.1|13939.9|13934.9|14102.6|14098.6|13827.2|13826|59715
1612998000000|2021-02-10 23:00:00|13939.8|13934.8|14021.9|14016.9|14053.5|14052.3|13905.6|13901.6|42399
1613084400000|2021-02-11 23:00:00|14024.5|14019.5|14085.8|14080.8|14095.3|14090.3|13914.3|13913.1|41320
1613343600000|2021-02-14 23:00:00|14097.9|14092.9|14126.4|14121.4|14162.4|14158.4|14074.5|14073.3|34052
1613430000000|2021-02-15 23:00:00|14132.5|14127.5|14059.6|14054.6|14162.7|14158.7|14037.4|14035.4|46921
1613516400000|2021-02-16 23:00:00|14060.6|14055.6|13956.6|13951.6|14071.9|14069.9|13884.8|13882.8|75018
1613602800000|2021-02-17 23:00:00|13956.4|13951.4|13931.4|13926.4|13980.8|13976.8|13854.1|13852.9|63058
1613689200000|2021-02-18 23:00:00|13929.2|13924.2|13961|13956|14028.2|14027|13853.6|13849.6|63488
1613948400000|2021-02-21 23:00:00|13986.8|13981.8|13931.1|13926.1|14036.9|14032.9|13797.5|13796.3|63891
1614034800000|2021-02-22 23:00:00|13936.7|13931.7|13889|13884|14014.1|14010.1|13661.8|13660.6|93780
1614121200000|2021-02-23 23:00:00|13889.5|13884.5|14015.7|14010.7|14036.7|14031.7|13792|13788|63238
1614207600000|2021-02-24 23:00:00|14020.9|14015.9|13764.6|13759.6|14076.5|14072.5|13746.2|13744.2|75869
1614294000000|2021-02-25 23:00:00|13770.9|13765.9|13797.9|13792.9|13881.8|13880.6|13644.6|13642.6|86962
1614553200000|2021-02-28 23:00:00|13823.3|13818.3|14044|14039|14057|14052|13820.2|13815.2|61000
1614639600000|2021-03-01 23:00:00|14042.5|14037.5|14043.2|14038.2|14103.1|14101.9|13929.4|13925.4|67402
1614726000000|2021-03-02 23:00:00|14044.8|14039.8|14014.7|14009.7|14199.3|14198.1|13977.9|13976.7|76993
1614812400000|2021-03-03 23:00:00|14020.8|14015.8|13963.7|13958.7|14098.7|14096.7|13902.8|13898.8|80965
1614898800000|2021-03-04 23:00:00|13967.6|13962.6|14064.7|14059.7|14070.9|14069.7|13865.8|13864.6|92837
1615158000000|2021-03-07 23:00:00|14128.2|14123.2|14394.2|14389.2|14412.1|14410.1|13964.5|13960.5|102566
1615244400000|2021-03-08 23:00:00|14394.3|14389.3|14467.4|14462.4|14477|14475.8|14307.2|14306|65555
1615330800000|2021-03-09 23:00:00|14467.5|14462.5|14589.3|14584.3|14591.5|14586.5|14389.9|14385.9|65859
1615417200000|2021-03-10 23:00:00|14589.7|14584.7|14557.2|14552.2|14596.4|14595.2|14515.6|14514.4|67702
1615503600000|2021-03-11 23:00:00|14557.6|14552.6|14559.8|14554.8|14582.9|14577.9|14449.3|14448.1|60636
1615676400000|2021-03-13 23:00:00|14585.2|14580.2|14575.2|14570.2|14587.6|14582.6|14556.7|14551.7|0
1615762800000|2021-03-14 23:00:00|14574.8|14569.8|14495.3|14490.3|14601.9|14596.9|14409.3|14408.1|77914
1615849200000|2021-03-15 23:00:00|14496.1|14491.1|14572.3|14567.3|14602.8|14601.6|14481|14477|78367
1615935600000|2021-03-16 23:00:00|14571.5|14566.5|14682.4|14677.4|14695.7|14690.7|14533|14529|67281
1616022000000|2021-03-17 23:00:00|14683.2|14678.2|14676.4|14671.4|14805|14803.8|14662.2|14661|58244
1616108400000|2021-03-18 23:00:00|14675.5|14670.5|14634.7|14629.7|14748.5|14747.3|14561.4|14560.2|75303
1616281200000|2021-03-20 23:00:00|14603.8|14598.8|14619.1|14614.1|14623.1|14618.1|14602.6|14597.6|0
1616367600000|2021-03-21 23:00:00|14619.9|14614.9|14665|14660|14683.6|14681.6|14537.8|14536.6|44709
1616454000000|2021-03-22 23:00:00|14663.3|14658.3|14613.6|14608.6|14707.8|14706.6|14516.2|14515|57974
1616540400000|2021-03-23 23:00:00|14611.9|14606.9|14558.6|14553.6|14622.4|14620.2|14519.1|14517.9|59915
1616626800000|2021-03-24 23:00:00|14557.7|14552.7|14685.2|14680.2|14700.5|14697|14421.5|14420.3|76482
1616713200000|2021-03-25 23:00:00|14686|14681|14855.4|14850.4|14856.9|14854.9|14676.5|14672.5|54790
1616886000000|2021-03-27 23:00:00|14852|14847|14836.5|14831.5|14852|14847|14831.1|14826.1|14
1616972400000|2021-03-28 23:00:00|14837.4|14832.4|14885.1|14880.1|14896|14894|14724.9|14720.9|50260
1617055200000|2021-03-29 22:00:00|14885|14880|14988.2|14983.2|15031.8|15030.6|14855|14851|52636
1617141600000|2021-03-30 22:00:00|14987.4|14982.4|15026.7|15021.7|15049.3|15047.3|14957.7|14953.7|54892
1617228000000|2021-03-31 22:00:00|15029.7|15024.7|15186.7|15181.7|15198.5|15196.5|15017.3|15013.3|46747
1617314400000|2021-04-01 22:00:00|15188.7|15183.7|15250.1|15245.1|15269.5|15264.5|15179.4|15174.4|0
1617573600000|2021-04-04 22:00:00|15243|15238|15353.5|15348.5|15372.1|15367.1|15227|15222|0
1617660000000|2021-04-05 22:00:00|15354.4|15349.4|15207.7|15202.7|15368.7|15363.7|15170.1|15168.1|61897
1617746400000|2021-04-06 22:00:00|15207.1|15202.1|15227.7|15222.7|15245.2|15244|15159.3|15157.3|40169
1617832800000|2021-04-07 22:00:00|15227.3|15222.3|15223.6|15218.6|15258.3|15256.3|15147.5|15146.3|41218
1617919200000|2021-04-08 22:00:00|15223.3|15218.3|15227.3|15222.3|15273.9|15268.9|15156.2|15155|41876
1618178400000|2021-04-11 22:00:00|15230.4|15225.4|15250.1|15245.1|15277.1|15275.9|15192|15190|36196
1618264800000|2021-04-12 22:00:00|15250.9|15245.9|15261.7|15256.7|15284.4|15283.2|15183.4|15182.2|46731
1618351200000|2021-04-13 22:00:00|15262.5|15257.5|15195.2|15190.2|15302.7|15300.2|15168.5|15166.5|48705
1618437600000|2021-04-14 22:00:00|15195.1|15190.1|15284|15279|15294.2|15289.2|15184.5|15180.5|42638
1618524000000|2021-04-15 22:00:00|15282.3|15277.3|15499.9|15494.9|15517.2|15512.2|15262.1|15260.5|66000
1618783200000|2021-04-18 22:00:00|15467.7|15462.7|15385.5|15380.5|15502.8|15500.2|15337.8|15335.8|51108
1618869600000|2021-04-19 22:00:00|15387.8|15382.8|15144.8|15139.8|15407.2|15402.2|15106.7|15105.5|63395
1618956000000|2021-04-20 22:00:00|15143.6|15138.6|15244|15239|15266.3|15264.3|15073.3|15072.1|58288
1619042400000|2021-04-21 22:00:00|15246.6|15241.6|15252.8|15247.8|15339.2|15337.2|15213.2|15211.2|48267
1619128800000|2021-04-22 22:00:00|15251.8|15246.8|15278|15273|15311.3|15310.1|15148.7|15147.5|47211
1619388000000|2021-04-25 22:00:00|15290.9|15285.9|15292.6|15287.6|15327.4|15326.2|15234.4|15233.2|37702
1619474400000|2021-04-26 22:00:00|15294.1|15289.1|15275.3|15270.3|15315.1|15311.6|15186.2|15185|41373
1619560800000|2021-04-27 22:00:00|15279.2|15274.2|15310.9|15305.9|15357.8|15356.6|15235.2|15231.2|43418
1619647200000|2021-04-28 22:00:00|15313.3|15308.3|15184.2|15179.2|15335.8|15334.2|15084.7|15083.5|61866
1619733600000|2021-04-29 22:00:00|15185.9|15180.9|15143.9|15138.9|15246.8|15245.6|15097.3|15095.3|61414
1619992800000|2021-05-02 22:00:00|15147.2|15142.2|15254.9|15249.9|15270.4|15269.2|15107.4|15106.2|51191
1620079200000|2021-05-03 22:00:00|15258|15253|14910.2|14905.2|15265.3|15264.1|14830.3|14828.3|96864
1620165600000|2021-05-04 22:00:00|14910|14905|15165.6|15160.6|15190.3|15188.3|14898.5|14893.5|64530
1620252000000|2021-05-05 22:00:00|15168.1|15163.1|15261.8|15256.8|15277.4|15276.2|15093.4|15092.2|71372
1620338400000|2021-05-06 22:00:00|15265.8|15260.8|15394.2|15389.2|15423.1|15418.1|15233.3|15229.3|63458
1620597600000|2021-05-09 22:00:00|15387|15382|15355.9|15350.9|15470.3|15466.3|15277.2|15272.2|47208
1620684000000|2021-05-10 22:00:00|15352.6|15347.6|15107.6|15102.6|15359.9|15354.9|15006.3|15005.1|95332
1620770400000|2021-05-11 22:00:00|15108|15103|15096.6|15091.6|15227.6|15226.4|14998.5|14994.5|73905
1620856800000|2021-05-12 22:00:00|15095|15090|15263.6|15258.6|15278.5|15273.5|14815|14813.8|88984
1620943200000|2021-05-13 22:00:00|15268.2|15263.2|15475.9|15470.9|15489.2|15484.2|15214.3|15213.1|57506
1621202400000|2021-05-16 22:00:00|15447.3|15442.3|15438.6|15433.6|15485.5|15484.3|15352.2|15351|49565
1621288800000|2021-05-17 22:00:00|15435.8|15430.8|15308.2|15303.2|15544.1|15542.9|15293.4|15288.4|51205
1621375200000|2021-05-18 22:00:00|15307.4|15302.4|15168.3|15163.3|15342.8|15337.8|14961.4|14960.2|90712
1621461600000|2021-05-19 22:00:00|15163.9|15158.9|15353.4|15348.4|15398.2|15396.2|15101.7|15100.5|56394
1621548000000|2021-05-20 22:00:00|15353.6|15348.6|15452.8|15447.8|15468.5|15467.3|15350|15345|49541
1621807200000|2021-05-23 22:00:00|15406.6|15401.6|15577.4|15572.4|15591.1|15589.1|15389.8|15384.8|23149
1621893600000|2021-05-24 22:00:00|15574.9|15569.9|15495.8|15490.8|15607.1|15605.1|15458.3|15456.3|47522
1621980000000|2021-05-25 22:00:00|15495.5|15490.5|15461.6|15456.6|15548.3|15544.7|15405.1|15403.9|39606
1622066400000|2021-05-26 22:00:00|15460.9|15455.9|15468.4|15463.4|15492.2|15491|15352.1|15350.9|47722
1622152800000|2021-05-27 22:00:00|15469|15464|15498.6|15493.6|15551.3|15550.1|15433.5|15432.3|42123
1622412000000|2021-05-30 22:00:00|15505.1|15500.1|15440.3|15435.3|15530.9|15526.9|15413.6|15411.6|25042
1622498400000|2021-05-31 22:00:00|15441.7|15436.7|15578.6|15573.6|15686.9|15685.7|15437.6|15433.6|69114
1622584800000|2021-06-01 22:00:00|15578.8|15573.8|15601|15596|15631.7|15630.5|15549.6|15544.6|38959
1622671200000|2021-06-02 22:00:00|15603.9|15598.9|15645.8|15640.8|15658.6|15657|15475|15473.8|50151
1622757600000|2021-06-03 22:00:00|15645.2|15640.2|15687|15682|15708.5|15707.3|15584.6|15580.6|41697
1623016800000|2021-06-06 22:00:00|15700|15695|15712.4|15707.4|15734|15732.8|15612|15610.8|45596
1623103200000|2021-06-07 22:00:00|15713|15708|15671.1|15666.1|15730.1|15728.9|15636.8|15635.6|48610
1623189600000|2021-06-08 22:00:00|15672.8|15667.8|15588.2|15583.2|15681.8|15677.2|15502.6|15501.4|54257
1623276000000|2021-06-09 22:00:00|15588|15583|15597.5|15592.5|15640.9|15639.7|15515.3|15514.1|59853
1623362400000|2021-06-10 22:00:00|15597.6|15592.6|15733|15728|15733.9|15728.9|15548.8|15547.6|53308
1623621600000|2021-06-13 22:00:00|15749.1|15744.1|15721.8|15716.8|15806.8|15805.6|15671.1|15669.1|69235
1623708000000|2021-06-14 22:00:00|15720.9|15715.9|15743.9|15738.9|15794.7|15793.5|15712|15707|82526
1623794400000|2021-06-15 22:00:00|15745.4|15740.4|15682.4|15677.4|15762.5|15761.3|15670.8|15668.8|75762
1623880800000|2021-06-16 22:00:00|15682.6|15677.6|15745.7|15740.7|15760.4|15758.4|15620.8|15616.8|46746
1623967200000|2021-06-17 22:00:00|15746|15741|15409.7|15404.7|15761|15756|15407.7|15402.7|88805
1624226400000|2021-06-20 22:00:00|15428.9|15423.9|15656.9|15651.9|15658.3|15653.3|15280.2|15276.2|63674
1624312800000|2021-06-21 22:00:00|15659.4|15654.4|15641.5|15636.5|15665.3|15660.3|15514.6|15513.4|49017
1624399200000|2021-06-22 22:00:00|15637.5|15632.5|15491.1|15486.1|15676.3|15675.1|15457.1|15455.1|57417
1624485600000|2021-06-23 22:00:00|15489.5|15484.5|15614.7|15609.7|15620|15615|15481.2|15479.1|48065
1624572000000|2021-06-24 22:00:00|15614.4|15609.4|15612.1|15607.1|15637.6|15635.6|15532.5|15531.3|39554
1624831200000|2021-06-27 22:00:00|15615.6|15610.6|15580.9|15575.9|15671.6|15670.4|15540.9|15539.7|52058
1624917600000|2021-06-28 22:00:00|15578.5|15573.5|15703.9|15698.9|15755|15753.8|15536.4|15532.4|60574
1625004000000|2021-06-29 22:00:00|15705.5|15700.5|15586.1|15581.1|15731.4|15726.4|15459.3|15458.1|80799
1625090400000|2021-06-30 22:00:00|15590|15585|15630.6|15625.6|15710.5|15709.3|15490|15488.8|80829
1625176800000|2021-07-01 22:00:00|15627.8|15622.8|15659|15654|15709.7|15708.5|15602.4|15600.4|54507
1625436000000|2021-07-04 22:00:00|15666.5|15661.5|15667.8|15662.8|15675.5|15674.3|15533.8|15532.6|43790
1625522400000|2021-07-05 22:00:00|15668.1|15663.1|15503.5|15498.5|15699.1|15695.1|15464.5|15463.3|73199
1625608800000|2021-07-06 22:00:00|15505.7|15500.7|15720.9|15715.9|15724.6|15719.6|15480.9|15476.9|71771
1625695200000|2021-07-07 22:00:00|15721.2|15716.2|15411.9|15406.9|15722|15717|15304.7|15303.5|117709
1625781600000|2021-07-08 22:00:00|15412.7|15407.7|15692|15687|15699.5|15697.5|15362.1|15358.1|80675
1626040800000|2021-07-11 22:00:00|15698.9|15693.9|15797.1|15792.1|15807.1|15805.9|15631.8|15630.6|72818
1626127200000|2021-07-12 22:00:00|15798|15793|15782.5|15777.5|15818.5|15814.5|15747.6|15746.4|53361
1626213600000|2021-07-13 22:00:00|15784.1|15779.1|15780.1|15775.1|15810.6|15809.4|15715.6|15714.4|58218
1626300000000|2021-07-14 22:00:00|15778.3|15773.3|15625.3|15620.3|15788.3|15783.3|15588.7|15586.7|86856
1626386400000|2021-07-15 22:00:00|15626.2|15621.2|15506.1|15501.1|15701.5|15700.3|15475.4|15474.2|83618
1626645600000|2021-07-18 22:00:00|15506.5|15501.5|15158|15153|15515.9|15510.9|15047.6|15046.4|132383
1626732000000|2021-07-19 22:00:00|15157.7|15152.7|15269|15264|15302.1|15300.9|15092.3|15091.1|95929
1626818400000|2021-07-20 22:00:00|15268.4|15263.4|15467.6|15462.6|15473.3|15468.3|15196.8|15195.6|83574
1626904800000|2021-07-21 22:00:00|15468.9|15463.9|15563.8|15558.8|15578.4|15577.2|15440.1|15436.1|61992
1626991200000|2021-07-22 22:00:00|15565.7|15560.7|15659.9|15654.9|15693.9|15691.9|15543.5|15539.6|54147
1627250400000|2021-07-25 22:00:00|15670|15665|15633.9|15628.9|15681.4|15676.4|15543.2|15542|55697
1627336800000|2021-07-26 22:00:00|15633.5|15628.5|15506.2|15501.2|15636.6|15632.6|15421.1|15419.9|73740
1627423200000|2021-07-27 22:00:00|15507.5|15502.5|15554.7|15549.7|15591|15587|15487.5|15483.5|57289
1627509600000|2021-07-28 22:00:00|15558.8|15553.8|15569.2|15564.2|15661.5|15660.3|15509.3|15505.3|53245
1627596000000|2021-07-29 22:00:00|15570|15565|15558.1|15553.1|15612.9|15611.7|15437.9|15436.7|69684
1627855200000|2021-08-01 22:00:00|15569.5|15564.5|15529.7|15524.7|15707.5|15706.3|15511.6|15510.4|73570
1627941600000|2021-08-02 22:00:00|15532.6|15527.6|15574.5|15569.5|15607.4|15606.2|15493.2|15492|61382
1628028000000|2021-08-03 22:00:00|15576|15571|15680.3|15675.3|15714.9|15713.7|15556.6|15552.6|72858
1628114400000|2021-08-04 22:00:00|15681.5|15676.5|15750.5|15745.5|15757.5|15755.5|15662.3|15660.3|54171
1628200800000|2021-08-05 22:00:00|15748.9|15743.9|15781.8|15776.8|15807.9|15806.7|15725|15721|50826
1628460000000|2021-08-08 22:00:00|15775.3|15770.3|15769.4|15764.4|15800.9|15799.7|15698.7|15697.5|47055
1628546400000|2021-08-09 22:00:00|15767.8|15762.8|15787.1|15782.1|15802.4|15801.2|15723.6|15719.6|43545
1628632800000|2021-08-10 22:00:00|15787.2|15782.2|15855|15850|15891.1|15889.9|15724.6|15723.4|61514
1628719200000|2021-08-11 22:00:00|15854.4|15849.4|15959.5|15954.5|15975.2|15973.2|15814.2|15812.2|59599
1628805600000|2021-08-12 22:00:00|15958.8|15953.8|15982.5|15977.5|16032.6|16031.4|15928.2|15926.2|50407
1629064800000|2021-08-15 22:00:00|15971.4|15966.4|15953.6|15948.6|15977.1|15972.1|15848.9|15847.7|59892
1629151200000|2021-08-16 22:00:00|15952.7|15947.7|15892.8|15887.8|15952.7|15947.7|15807.4|15806.2|63706
1629237600000|2021-08-17 22:00:00|15891.1|15886.1|15890.1|15885.1|15980.5|15978.5|15857.4|15852.4|55501
1629324000000|2021-08-18 22:00:00|15890.8|15885.8|15802.8|15797.8|15909.5|15904.5|15623.4|15622.2|105850
1629410400000|2021-08-19 22:00:00|15806.8|15801.8|15831.2|15826.2|15832.5|15830.5|15655.3|15654.1|67752
1629669600000|2021-08-22 22:00:00|15825.9|15820.9|15866.2|15861.2|15941.5|15939.5|15799.4|15798.2|60316
1629756000000|2021-08-23 22:00:00|15864.9|15859.9|15907.8|15902.8|15929.6|15927.6|15855.4|15854.2|47109
1629842400000|2021-08-24 22:00:00|15906|15901|15857.1|15852.1|15936.4|15935.2|15842.9|15840.9|43590
1629928800000|2021-08-25 22:00:00|15856.6|15851.6|15772|15767|15857.4|15852.4|15699.5|15698.3|63481
1630015200000|2021-08-26 22:00:00|15772.9|15767.9|15870|15865|15876.6|15874.6|15730|15726|47628
1630274400000|2021-08-29 22:00:00|15865.6|15860.6|15900.1|15895.1|15903.6|15899.2|15819.1|15815.1|36804
1630360800000|2021-08-30 22:00:00|15898.4|15893.4|15839.7|15834.7|16008.6|16007.4|15761|15759.8|89963
1630447200000|2021-08-31 22:00:00|15841.2|15836.2|15811.8|15806.8|15984|15982.8|15771.6|15770.4|85057
1630533600000|2021-09-01 22:00:00|15813.1|15808.1|15823.8|15818.8|15878.8|15877.6|15769.2|15765.2|53674
1630620000000|2021-09-02 22:00:00|15824.1|15819.1|15767.5|15762.5|15872.5|15871.3|15686.7|15685.5|72082
1630879200000|2021-09-05 22:00:00|15767.3|15762.3|15930.1|15925.1|15960.3|15959.1|15728.6|15724.6|56297
1630965600000|2021-09-06 22:00:00|15925.3|15920.3|15832.5|15827.5|15929.7|15927.7|15812|15807|69046
1631052000000|2021-09-07 22:00:00|15833.8|15828.8|15617.3|15612.3|15851|15847|15590.2|15589|121040
1631138400000|2021-09-08 22:00:00|15618.8|15613.8|15589.1|15584.1|15695|15693.8|15452.7|15451.5|84764
1631224800000|2021-09-09 22:00:00|15584.4|15579.4|15560.3|15555.3|15705.3|15704.1|15549.2|15546.3|67387
1631484000000|2021-09-12 22:00:00|15576.2|15571.2|15738.3|15733.3|15788.8|15787.6|15558.7|15554.7|86184
1631570400000|2021-09-13 22:00:00|15736.6|15731.6|15694.6|15689.6|15765.5|15764.3|15662|15660.8|89096
1631656800000|2021-09-14 22:00:00|15695.3|15690.3|15696.7|15691.7|15771.6|15767.6|15612.4|15611.2|82929
1631743200000|2021-09-15 22:00:00|15698.6|15693.6|15705.2|15700.2|15747.1|15745.9|15638.4|15635.8|48620
1631829600000|2021-09-16 22:00:00|15707.3|15702.3|15487.6|15482.6|15793.9|15792.7|15431.9|15429.9|112574
1632088800000|2021-09-19 22:00:00|15494.6|15489.6|15116.5|15111.5|15517.4|15513.4|15019.4|15018.2|124548
1632175200000|2021-09-20 22:00:00|15115.1|15110.1|15296.4|15291.4|15397.9|15396.7|15104.7|15099.7|91043
1632261600000|2021-09-21 22:00:00|15295.8|15290.8|15514.3|15509.3|15552.3|15550.3|15230.1|15225.1|73420
1632348000000|2021-09-22 22:00:00|15513.6|15508.6|15668.9|15663.9|15697.3|15696.1|15512.6|15507.6|70653
1632434400000|2021-09-23 22:00:00|15666.1|15661.1|15557.8|15552.8|15761.2|15757.2|15494.6|15493.4|63587
1632693600000|2021-09-26 22:00:00|15567.3|15562.3|15594.5|15589.5|15721|15719|15551.2|15550|57894
1632780000000|2021-09-27 22:00:00|15596.1|15591.1|15274.7|15269.7|15629.2|15627.2|15228.3|15226.3|103786
1632866400000|2021-09-28 22:00:00|15282.8|15277.8|15371.9|15366.9|15425.5|15424.3|15241.3|15237.3|70819
1632952800000|2021-09-29 22:00:00|15375.4|15370.4|15242.7|15237.7|15474.9|15472.9|15202.7|15200.7|80588
1633039200000|2021-09-30 22:00:00|15244.7|15239.7|15252.1|15247.1|15273.4|15271.4|14981.3|14980.1|97483
1633298400000|2021-10-03 22:00:00|15244.5|15239.5|15083.7|15078.7|15277.8|15272.8|15014.9|15013.7|84186
1633384800000|2021-10-04 22:00:00|15084|15079|15181.1|15176.1|15209.4|15207.4|14996.3|14992.3|65014
1633471200000|2021-10-05 22:00:00|15179.1|15174.1|15070.4|15065.4|15197|15193|14814.4|14813.2|118524
1633557600000|2021-10-06 22:00:00|15068.6|15063.6|15228.7|15223.7|15262.5|15260.5|15068.6|15063.6|63693
1633644000000|2021-10-07 22:00:00|15228.8|15223.8|15195.3|15190.3|15274|15270|15183|15178|51622
1633903200000|2021-10-10 22:00:00|15217.1|15212.1|15136.2|15131.2|15244.3|15242.3|15002.2|14997.2|54621
1633989600000|2021-10-11 22:00:00|15134.2|15129.2|15128.7|15123.7|15182|15180|15011.4|15010.2|68394
1634076000000|2021-10-12 22:00:00|15130.5|15125.5|15279.1|15274.1|15304.8|15303.6|15110.1|15108.9|68273
1634162400000|2021-10-13 22:00:00|15277.6|15272.6|15516.7|15511.7|15533.3|15528.3|15276.8|15271.8|65350
1634248800000|2021-10-14 22:00:00|15514.7|15509.7|15614.5|15609.5|15616.6|15611.6|15465.4|15464.2|61386
1634508000000|2021-10-17 22:00:00|15628.8|15623.8|15489|15484|15636.4|15631.4|15416.8|15415.6|65272
1634594400000|2021-10-18 22:00:00|15486.1|15481.1|15522.4|15517.4|15530.7|15528.6|15453.9|15452.7|49224
1634680800000|2021-10-19 22:00:00|15526.5|15521.5|15513.8|15508.8|15573.8|15572.6|15463.8|15462.6|54539
1634767200000|2021-10-20 22:00:00|15515.9|15510.9|15485.6|15480.6|15533|15531.8|15398.8|15397.6|53822
1634853600000|2021-10-21 22:00:00|15485.8|15480.8|15552.9|15547.9|15615|15613.8|15471.5|15466.5|64205
1635112800000|2021-10-24 22:00:00|15566.8|15561.8|15651|15646|15654.5|15649.5|15531.9|15530.7|51443
1635199200000|2021-10-25 22:00:00|15652.5|15647.5|15731.8|15726.8|15782.7|15781.5|15634.7|15632.7|68399
1635285600000|2021-10-26 22:00:00|15732.8|15727.8|15693.1|15688.1|15763.4|15758.4|15668.8|15667.6|64389
1635372000000|2021-10-27 22:00:00|15695|15690|15670.7|15665.7|15720.3|15716.3|15628.5|15627.3|62972
1635458400000|2021-10-28 22:00:00|15665.4|15660.4|15735.5|15730.5|15737.1|15732.1|15496|15494.8|88997
1635721200000|2021-10-31 23:00:00|15730|15725|15828.1|15823.1|15850.3|15849.1|15714.5|15709.5|57038
1635807600000|2021-11-01 23:00:00|15827.7|15822.7|15955.2|15950.2|15964.2|15962.5|15774.4|15770.4|61048
1635894000000|2021-11-02 23:00:00|15956|15951|16048.3|16043.3|16054|16049|15921.5|15920.3|51797
1635980400000|2021-11-03 23:00:00|16049.2|16044.2|16041.2|16036.2|16068.3|16065.4|15997.3|15996.1|56455
1636066800000|2021-11-04 23:00:00|16042|16037|16050.3|16045.3|16089.6|16088.4|15994.5|15992.5|56391
1636326000000|2021-11-07 23:00:00|16042.4|16037.4|16030.4|16025.4|16069.8|16068.6|16010.2|16008.2|42236
1636412400000|2021-11-08 23:00:00|16031.5|16026.5|16033.1|16028.1|16106|16104.8|15997.5|15993.5|58659
1636498800000|2021-11-09 23:00:00|16033|16028|16023.2|16018.2|16079.5|16078.3|15986.7|15985.5|62815
1636585200000|2021-11-10 23:00:00|16024.5|16019.5|16094.4|16089.4|16116.6|16115.4|16000.6|15995.6|49884
1636671600000|2021-11-11 23:00:00|16097.6|16092.6|16104.3|16099.3|16128.7|16124.7|16066.3|16065.1|42403
1636930800000|2021-11-14 23:00:00|16105.6|16100.6|16140.1|16135.1|16153|16151|16070|16068.8|45751
1637017200000|2021-11-15 23:00:00|16142.4|16137.4|16245|16240|16267.3|16266.1|16121|16117|60321
1637103600000|2021-11-16 23:00:00|16245.8|16240.8|16252.8|16247.8|16285.5|16284.3|16212.6|16208.6|41864
1637190000000|2021-11-17 23:00:00|16253|16248|16257.5|16252.5|16290.3|16289.1|16192.9|16191.7|57311
1637276400000|2021-11-18 23:00:00|16258.8|16253.8|16162.5|16157.5|16300.7|16297.2|16091.3|16090.1|96304
1637535600000|2021-11-21 23:00:00|16179.8|16174.8|16088.8|16083.8|16205.1|16203.5|16059.9|16054.9|62654
1637622000000|2021-11-22 23:00:00|16094.2|16089.2|15989.5|15984.5|16103|16098|15864.3|15863.1|93771
1637708400000|2021-11-23 23:00:00|15989.8|15984.8|15912.2|15907.2|16028|16026|15740.1|15738.9|92991
1637794800000|2021-11-24 23:00:00|15910.7|15905.7|15920.7|15915.7|15969.6|15966.1|15864.9|15863.7|44194
1637881200000|2021-11-25 23:00:00|15918.1|15913.1|15121.8|15116.8|15919|15914|15027.2|15025.2|161270
1638140400000|2021-11-28 23:00:00|15232.4|15227.4|15357.5|15352.5|15466.2|15464.2|15218|15213|102392
1638226800000|2021-11-29 23:00:00|15358|15353|15183.1|15178.1|15433|15429|14919|14915|126486
1638313200000|2021-11-30 23:00:00|15189.6|15184.6|15192.3|15187.3|15511.1|15509.9|15113.7|15109.7|98375
1638399600000|2021-12-01 23:00:00|15192.7|15187.7|15367.9|15362.9|15400|15398|15171.4|15170.2|96398
1638486000000|2021-12-02 23:00:00|15373.2|15368.2|15161.4|15156.4|15438.8|15437.6|15086.3|15084.3|92530
1638745200000|2021-12-05 23:00:00|15176.7|15171.7|15424.7|15419.7|15427.7|15422.7|15147.2|15146|75274
1638831600000|2021-12-06 23:00:00|15423.9|15418.9|15866.8|15861.8|15874.7|15869.7|15373.9|15369.9|74641
1638918000000|2021-12-07 23:00:00|15864.5|15859.5|15716.3|15711.3|15869.2|15864.2|15680.2|15678.2|66405
1639004400000|2021-12-08 23:00:00|15715.9|15710.9|15619.5|15614.5|15759.7|15755.7|15590.8|15585.8|53076
1639090800000|2021-12-09 23:00:00|15617.3|15612.3|15662.5|15657.5|15691.3|15690.1|15528.2|15526.2|54912
1639350000000|2021-12-12 23:00:00|15673.3|15668.3|15623.4|15618.4|15800.3|15799.1|15588.7|15587.5|71523
1639436400000|2021-12-13 23:00:00|15626.4|15621.4|15522.9|15517.9|15700.2|15699|15427.6|15425.6|98795
1639522800000|2021-12-14 23:00:00|15523.6|15518.6|15641.7|15636.7|15664.3|15659.3|15450.1|15448.1|64907
1639609200000|2021-12-15 23:00:00|15640.8|15635.8|15592.4|15587.4|15783.6|15782.4|15531.3|15529.3|58928
1639695600000|2021-12-16 23:00:00|15595.1|15590.1|15514.3|15509.3|15622.3|15618.3|15419.8|15418.6|84375
1639954800000|2021-12-19 23:00:00|15504.5|15499.5|15363.6|15358.6|15512|15507|15060.4|15059.2|80480
1640041200000|2021-12-20 23:00:00|15359.6|15354.6|15519.6|15514.6|15527.4|15522.4|15302.9|15301.7|57046
1640127600000|2021-12-21 23:00:00|15519.8|15514.8|15639.8|15634.8|15649.4|15644.4|15423.3|15422.1|46314
1640214000000|2021-12-22 23:00:00|15640.5|15635.5|15754.1|15749.1|15779.8|15777.8|15606.2|15602.2|43184
1640559600000|2021-12-26 23:00:00|15756.6|15751.6|15889.7|15884.7|15905.5|15900.5|15668.3|15666.3|37932
1640646000000|2021-12-27 23:00:00|15886.8|15881.8|15938.6|15933.6|15976.6|15975.4|15831.4|15830.2|41396
1640732400000|2021-12-28 23:00:00|15943.2|15938.2|15859.3|15854.3|15971.7|15967.7|15796.9|15795.7|41959
1640818800000|2021-12-29 23:00:00|15861.9|15856.9|15857.1|15852.1|15934.4|15933.2|15816.3|15812.3|36699
1640905200000|2021-12-30 23:00:00|15865|15860|15824.5|15819.5|15885.2|15880.2|15773.4|15768.4|0
1641164400000|2022-01-02 23:00:00|15875.1|15870.1|16062.9|16057.9|16072.9|16068.8|15860.2|15855.2|61193
1641250800000|2022-01-03 23:00:00|16062.1|16057.1|16150.7|16145.7|16203.5|16202.3|16010.6|16006.6|62768
1641337200000|2022-01-04 23:00:00|16152.1|16147.1|16101.4|16096.4|16288.6|16287.4|16080.2|16075.2|72201
1641423600000|2022-01-05 23:00:00|16101.3|16096.3|16047.5|16042.5|16155.9|16154.7|15967.4|15963.4|87093
1641510000000|2022-01-06 23:00:00|16058.9|16053.9|15951.8|15946.8|16083.1|16079.1|15862.6|15861.4|73081
1641769200000|2022-01-09 23:00:00|15959|15954|15878.1|15873.1|16016.6|16015.4|15725.3|15724.1|85366
1641855600000|2022-01-10 23:00:00|15875.2|15870.2|16004.2|15999.2|16018.4|16013.4|15826.7|15822.7|69310
1641942000000|2022-01-11 23:00:00|16005.4|16000.4|16013.2|16008.2|16080.6|16078.6|15953.2|15952|67703
1642028400000|2022-01-12 23:00:00|16015.7|16010.7|15919.7|15914.7|16090.4|16089.2|15890.7|15888.2|70908
1642114800000|2022-01-13 23:00:00|15928|15923|15974.4|15969.4|15976.4|15972.9|15833.7|15832.5|81009
1642374000000|2022-01-16 23:00:00|15990.7|15985.7|15945.9|15940.9|15993.1|15988.1|15890.1|15888.9|39559
1642460400000|2022-01-17 23:00:00|15950|15945|15790.2|15785.2|15968.1|15964.1|15667.5|15666.3|96020
1642546800000|2022-01-18 23:00:00|15799.9|15794.9|15783.9|15778.9|15901.3|15900.1|15625.5|15623.5|89780
1642633200000|2022-01-19 23:00:00|15782.8|15777.8|15721.4|15716.4|15922.7|15920.7|15648.9|15643.9|73763
1642719600000|2022-01-20 23:00:00|15709.9|15704.9|15433.3|15428.3|15757.3|15752.3|15432.9|15427.9|126224
1642978800000|2022-01-23 23:00:00|15461.8|15456.8|15270.6|15265.6|15590.5|15589.3|14840.4|14838.4|167253
1643065200000|2022-01-24 23:00:00|15263.4|15258.4|15057.6|15052.6|15277.3|15272.3|14979.6|14978.4|113390
1643151600000|2022-01-25 23:00:00|15056.4|15051.4|15395.9|15390.9|15555.1|15553.1|15054.8|15049.8|93742
1643238000000|2022-01-26 23:00:00|15395|15390|15526.1|15521.1|15584.9|15583.7|15047.1|15043.1|106577
1643324400000|2022-01-27 23:00:00|15528.2|15523.2|15423.8|15418.8|15542.2|15537.2|15121.3|15120.1|103789
1643583600000|2022-01-30 23:00:00|15421.2|15416.2|15538.9|15533.9|15579.4|15577.4|15339|15337.8|75360
1643670000000|2022-01-31 23:00:00|15540.3|15535.3|15713.9|15708.9|15730.7|15725.7|15482.9|15478.9|69439
1643756400000|2022-02-01 23:00:00|15718.4|15713.4|15572.5|15567.5|15740.5|15739.3|15534.7|15529.7|52804
1643842800000|2022-02-02 23:00:00|15577.3|15572.3|15433.1|15428.1|15605.5|15604.3|15291.8|15289.8|76121
1643929200000|2022-02-03 23:00:00|15431.4|15426.4|15145.8|15140.8|15503.8|15501.8|15057.3|15056.1|90756
1644188400000|2022-02-06 23:00:00|15182.4|15177.4|15215|15210|15260.7|15258.7|15075.7|15074.5|63695
1644274800000|2022-02-07 23:00:00|15211.8|15206.8|15297.6|15292.6|15341.2|15340|15157.6|15156.4|60742
1644361200000|2022-02-08 23:00:00|15301.3|15296.3|15540|15535|15553.1|15548.1|15294.1|15290.1|62660
1644447600000|2022-02-09 23:00:00|15544.1|15539.1|15390.2|15385.2|15616.5|15615.3|15357.3|15355.3|78743
1644534000000|2022-02-10 23:00:00|15392.6|15387.6|15211|15206|15512.6|15511.4|15122.2|15120.2|86956
1644793200000|2022-02-13 23:00:00|15185.6|15180.6|15092.4|15087.4|15245.8|15240.8|14841.7|14840.5|116420
1644879600000|2022-02-14 23:00:00|15086|15081|15419.2|15414.2|15438.4|15436.4|15015.4|15011.4|91024
1644966000000|2022-02-15 23:00:00|15425.5|15420.5|15420.3|15415.3|15544|15542.8|15326.8|15324.8|65840
1645052400000|2022-02-16 23:00:00|15420.4|15415.4|15166.5|15161.5|15445|15440|15133.7|15130.5|77315
1645138800000|2022-02-17 23:00:00|15167.4|15162.4|15033.3|15028.3|15359.7|15355.7|14987|14985.8|82194
1645398000000|2022-02-20 23:00:00|14929.5|14924.5|14472|14467|15236.9|15234.9|14392.3|14390.3|93005
1645484400000|2022-02-21 23:00:00|14390|14385|14710.2|14705.2|14784.8|14783.6|14306.3|14304.3|116787
1645570800000|2022-02-22 23:00:00|14706.7|14701.7|14495.3|14490.3|14904|14902.8|14478.1|14473.1|79488
1645657200000|2022-02-23 23:00:00|14495.6|14490.6|14278.5|14273.5|14528.7|14523.7|13795.6|13793.6|141318
1645743600000|2022-02-24 23:00:00|14263.5|14258.5|14654.2|14649.2|14681|14676|14024.5|14023.3|99174
1646002800000|2022-02-27 23:00:00|14203.4|14195.9|14284.1|14279.1|14518|14516.8|13941.3|13937.3|95793
1646089200000|2022-02-28 23:00:00|14286.5|14281.5|13849.9|13844.9|14478.4|14476.4|13761.7|13759.7|108676
1646175600000|2022-03-01 23:00:00|13853.4|13848.4|13984.1|13979.1|14116.5|14115.3|13710.8|13709.6|90815
1646262000000|2022-03-02 23:00:00|13988.8|13983.8|13684.6|13679.6|14072.9|14068.9|13604.9|13602.9|87851
1646348400000|2022-03-03 23:00:00|13688.6|13683.6|13082.9|13077.9|13715.5|13710.5|12962|12960|101596
1646607600000|2022-03-06 23:00:00|13033.1|13028.1|12607.1|12602.1|13151.9|13150.7|12431.5|12430.3|116552
1646694000000|2022-03-07 23:00:00|12612.6|12607.6|12982.2|12977.2|13343.3|13341.3|12473.8|12469.8|113366
1646780400000|2022-03-08 23:00:00|12981.2|12976.2|13849.6|13844.6|13996.1|13994.1|12974.3|12970.3|115073
1646866800000|2022-03-09 23:00:00|13853.8|13848.8|13473.4|13468.4|13863.4|13858.4|13341.8|13340.6|85601
1646953200000|2022-03-10 23:00:00|13487|13482|13559.8|13554.8|14103.3|14102.1|13278.8|13274.8|80350
1647126000000|2022-03-12 23:00:00|13613.4|13608.4|13665|13660|13668.7|13663.7|13613.4|13608.4|0
1647212400000|2022-03-13 23:00:00|13667.1|13662.1|13925.5|13917.5|14085.5|14084.3|13642.3|13637.3|88671
1647298800000|2022-03-14 23:00:00|13924.2|13916.2|13992.3|13984.3|14011.7|14008.7|13577.4|13575.6|113580
1647385200000|2022-03-15 23:00:00|13992.9|13984.9|14466.5|14458.5|14559.3|14557.5|13929.2|13923.2|97303
1647471600000|2022-03-16 23:00:00|14467.7|14459.7|14349.3|14341.3|14533.2|14528.7|14243.7|14241.9|52157
1647558000000|2022-03-17 23:00:00|14350.6|14342.6|14478.4|14470.4|14498.8|14495.8|14106.7|14104.9|65079
1647730800000|2022-03-19 23:00:00|14444.8|14436.8|14438.4|14430.4|14472.1|14464.1|14428.9|14420.9|0
1647817200000|2022-03-20 23:00:00|14436|14428|14290.9|14282.9|14459|14457.2|14228.6|14225.6|43300
1647903600000|2022-03-21 23:00:00|14290.3|14282.3|14520.5|14512.5|14534.5|14526.9|14235.6|14229.6|45620
1647990000000|2022-03-22 23:00:00|14521|14513|14210.9|14202.9|14587.4|14581.4|14194.4|14186.4|54978
1648076400000|2022-03-23 23:00:00|14210.3|14202.3|14319.9|14311.9|14379.6|14377.8|14187.6|14185.8|52883
1648162800000|2022-03-24 23:00:00|14318.7|14310.7|14393.1|14385.1|14432|14430.2|14245.8|14244|48272
1649023200000|2022-04-03 22:00:00|14451.7|14444.7|14556.5|14549.5|14570.6|14567.8|14333.4|14332|45000
1649109600000|2022-04-04 22:00:00|14556.1|14549.1|14395.3|14388.3|14606.3|14604.9|14338.8|14336|52673
1649196000000|2022-04-05 22:00:00|14391.1|14384.1|14134.4|14127.4|14439.6|14438.2|14026.8|14025.4|70344
1649282400000|2022-04-06 22:00:00|14131.1|14124.1|14193.7|14186.7|14319.6|14318.2|14037.2|14034.4|61560
1649368800000|2022-04-07 22:00:00|14194.1|14187.1|14221.6|14214.6|14324.4|14323|14144.8|14138.8|49873
1649628000000|2022-04-10 22:00:00|14118.9|14111.9|14077.1|14070.1|14305.5|14304.1|14052.2|14045.2|50498
1649714400000|2022-04-11 22:00:00|14082.3|14075.3|14028|14021|14182.6|14181.2|13882|13880.6|61220
1649800800000|2022-04-12 22:00:00|14034.3|14027.3|14091.7|14084.7|14151.5|14145.6|13960.3|13958.9|50115
1649887200000|2022-04-13 22:00:00|14088.9|14081.9|14107.8|14100.8|14203.5|14202.1|14037.9|14036.5|52036
1650232800000|2022-04-17 22:00:00|14036|14029|14142|14135|14175.3|14168.3|13969.2|13962.2|0
1650319200000|2022-04-18 22:00:00|14146.8|14139.8|14191.9|14184.9|14247|14240|13989.9|13988.5|47935
1650405600000|2022-04-19 22:00:00|14193.5|14186.5|14371.6|14364.6|14381.1|14378.3|14136.5|14135.1|50766
1650492000000|2022-04-20 22:00:00|14368.6|14361.6|14327.8|14320.8|14600.3|14598.9|14303.1|14300.3|54314
1650578400000|2022-04-21 22:00:00|14331.3|14324.3|14023.1|14016.1|14373.4|14372|14010|14003|62484
1650837600000|2022-04-24 22:00:00|14041.8|14034.8|14087.4|14080.4|14105.9|14103.1|13854.5|13851.7|70718
1650924000000|2022-04-25 22:00:00|14087.8|14080.8|13584.3|13577.3|14167.5|14162.5|13541.2|13534.2|67482
1651010400000|2022-04-26 22:00:00|13586.3|13579.3|13845.8|13838.8|13857.4|13851.2|13561.6|13560.2|71141
1651096800000|2022-04-27 22:00:00|13853.9|13846.9|14018.2|14011.2|14123.9|14121.1|13764.1|13759.1|64537
1651183200000|2022-04-28 22:00:00|14017.8|14010.8|13926.5|13919.5|14191.5|14190.1|13880.7|13877.9|59836
1651442400000|2022-05-01 22:00:00|13940|13933|13952.3|13945.3|14042.6|14041.2|13807.1|13805.7|63665
1651528800000|2022-05-02 22:00:00|13952.4|13945.4|14033.4|14026.4|14083.6|14082.2|13919.6|13918.2|56617
1651615200000|2022-05-03 22:00:00|14022.4|14015.4|14237.8|14230.8|14269.3|14265.6|13963.4|13960.6|56294
1651701600000|2022-05-04 22:00:00|14241.1|14234.1|13881.1|13874.1|14316.2|14314.8|13795.8|13793|75884
1651788000000|2022-05-05 22:00:00|13876.2|13869.2|13660.1|13653.1|13902.8|13900|13591.4|13590|79388
1652047200000|2022-05-08 22:00:00|13590|13583|13408.8|13401.8|13697.9|13696.5|13347.1|13344.3|71635
1652133600000|2022-05-09 22:00:00|13415.8|13408.8|13601.2|13598.4|13724.3|13722.9|13276.8|13271.8|74628
1652220000000|2022-05-10 22:00:00|13570.8|13563.8|13643.4|13636.4|13877.3|13874.5|13508.6|13507.2|94595
1652306400000|2022-05-11 22:00:00|13641.3|13634.3|13674.6|13667.6|13806.8|13805.4|13477.6|13476.2|87781
1652392800000|2022-05-12 22:00:00|13679.5|13672.5|14045.2|14038.2|14070.2|14067.4|13677.7|13670.7|65071
1652652000000|2022-05-15 22:00:00|14092.7|14085.7|13993.7|13986.7|14159.2|14152.2|13862.7|13861.3|57452
1652738400000|2022-05-16 22:00:00|13998.8|13991.8|14272.6|14265.6|14274.6|14267.6|13997.6|13990.6|60543
1652824800000|2022-05-17 22:00:00|14273.8|14266.8|13866.1|13859.1|14285.9|14278.9|13833.3|13826.3|59018
1652911200000|2022-05-18 22:00:00|13868.1|13861.1|13918.4|13911.4|13985.1|13982.3|13685.7|13684.3|73521
1652997600000|2022-05-19 22:00:00|13924|13917|14047.1|14040.1|14162|14160.6|13855.2|13852.4|73069
1653256800000|2022-05-22 22:00:00|14111.6|14104.6|14127.2|14120.2|14230.2|14227.4|14022|14020.6|59161
1653343200000|2022-05-23 22:00:00|14105.1|14098.1|14039.2|14032.2|14143.6|14137.6|13908.2|13905.4|61571
1653429600000|2022-05-24 22:00:00|14038.7|14031.7|14037.6|14030.6|14105.1|14102.3|13869.5|13868.1|56926
1653516000000|2022-05-25 22:00:00|14042.2|14035.2|14254.7|14247.7|14293.4|14290.6|13987.1|13984.3|57140
1653602400000|2022-05-26 22:00:00|||||||||0
1653861600000|2022-05-29 22:00:00|14487.9|14480.9|14587.8|14580.8|14608.5|14605.7|14469.6|14462.6|43355
1653948000000|2022-05-30 22:00:00|14579.1|14572.1|14434.5|14427.5|14589.9|14583.9|14357.9|14355.8|73657
1654034400000|2022-05-31 22:00:00|14434.9|14427.9|14365.3|14358.3|14506.2|14500.2|14315.4|14312.6|67536
1654120800000|2022-06-01 22:00:00|14370|14363|14610.5|14603.5|14615.9|14608.9|14331.3|14324.3|59713
1654207200000|2022-06-02 22:00:00|14610.7|14603.7|14498.2|14491.2|14646|14640|14442.6|14441.2|56275
1654466400000|2022-06-05 22:00:00|14514.2|14507.2|14635.7|14628.7|14713|14711.6|14484.7|14477.7|59585
1654552800000|2022-06-06 22:00:00|14634.9|14627.9|14589.2|14582.2|14641.8|14634.8|14457.1|14455.7|70800
1654639200000|2022-06-07 22:00:00|14587.1|14580.1|14391.1|14384.1|14634.4|14629.4|14356.2|14353.4|71297
1654725600000|2022-06-08 22:00:00|14388.6|14381.6|14120.2|14113.2|14427|14425.6|14089.1|14085.6|77412
1654812000000|2022-06-09 22:00:00|14121.4|14114.4|13811.4|13804.4|14133.6|14130.8|13744.4|13741.6|91715
1655071200000|2022-06-12 22:00:00|13707.4|13700.4|13473|13466|13721.6|13714.6|13379.4|13378|108775
1655157600000|2022-06-13 22:00:00|13474|13467|13328.1|13321.1|13608.6|13605.8|13220.9|13218.1|113360
1655244000000|2022-06-14 22:00:00|13331.1|13324.1|13570.8|13563.8|13622.7|13619.9|13306|13301|89754
1655330400000|2022-06-15 22:00:00|13578.4|13571.4|13017.7|13010.7|13678.8|13673.8|12944.8|12942|65435
1655416800000|2022-06-16 22:00:00|13019.8|13012.8|13173.2|13166.2|13239.4|13238|12988|12981|81602
1655676000000|2022-06-19 22:00:00|13205.9|13198.9|13264.9|13257.9|13295.1|13292.3|13061.9|13056.9|33519
1655762400000|2022-06-20 22:00:00|13261.7|13254.7|13263|13256|13444.9|13443.5|13233.9|13231.1|56312
1655848800000|2022-06-21 22:00:00|13258.3|13251.3|13114.5|13107.5|13260.4|13253.4|12966.9|12965.5|61717
1655935200000|2022-06-22 22:00:00|13118|13111|12935.8|12928.8|13162.9|13157.9|12840.3|12837.5|72106
1656021600000|2022-06-23 22:00:00|12932.8|12925.8|13232.3|13225.3|13242.3|13235.3|12909.1|12907.7|61985
1656280800000|2022-06-26 22:00:00|13233.1|13226.1|13158.9|13151.9|13383.8|13382.4|13121.8|13119|57614
1656367200000|2022-06-27 22:00:00|13164.3|13157.3|13125|13118|13363.6|13362.2|13109.5|13102.5|59090
1656453600000|2022-06-28 22:00:00|13128.1|13121.1|13000.4|12993.4|13176.7|13173.3|12943.4|12942|70014
1656540000000|2022-06-29 22:00:00|13005|12998|12806.5|12799.5|13008.6|13003.6|12617.2|12615.8|90462
1656626400000|2022-06-30 22:00:00|12808.6|12801.6|12921.2|12914.2|12935.7|12928.7|12624.6|12623.2|64033
1656885600000|2022-07-03 22:00:00|12918.3|12911.3|12785.1|12778.1|12967.3|12964.5|12740.6|12739.2|39077
1656972000000|2022-07-04 22:00:00|12787.5|12780.5|12556.7|12549.7|12913.4|12908.4|12386.9|12384.1|94788
1657058400000|2022-07-05 22:00:00|12565|12558|12683.1|12676.1|12688.4|12685.6|12455.4|12452.6|70112
1657144800000|2022-07-06 22:00:00|12684.7|12677.7|12854.4|12847.4|12877.4|12874.6|12616.5|12611.5|61239
1657231200000|2022-07-07 22:00:00|12854.5|12847.5|12984.6|12977.6|13021.7|13020.3|12765.7|12764.3|70134
1657490400000|2022-07-10 22:00:00|12957.1|12950.1|12844.1|12837.1|12976.3|12971.3|12773|12771.6|50979
1657576800000|2022-07-11 22:00:00|12841.7|12834.7|12823.2|12816.2|12943.3|12940.5|12653.1|12651.7|61167
1657663200000|2022-07-12 22:00:00|12824|12817|12766.6|12759.6|12870.4|12865.4|12622.7|12621.3|70286
1657749600000|2022-07-13 22:00:00|12766|12759|12603.3|12596.3|12814.2|12809.2|12432.7|12431.3|79020
1657836000000|2022-07-14 22:00:00|12608|12601|12877|12870|12881.9|12879.1|12531.7|12530.3|66042
1658095200000|2022-07-17 22:00:00|12902.6|12895.6|12880|12873|13066.8|13065.4|12836.1|12833.3|54883
1658181600000|2022-07-18 22:00:00|12876.7|12869.7|13364.8|13357.8|13377|13370|12823.4|12822|70452
1658268000000|2022-07-19 22:00:00|13363.6|13356.6|13200.4|13193.4|13450.1|13445.1|13125.9|13124.5|73036
1658354400000|2022-07-20 22:00:00|13199.2|13192.2|13217.4|13210.4|13372.4|13367.4|13099.7|13098.3|70147
1658440800000|2022-07-21 22:00:00|13212.9|13205.9|13178.3|13171.3|13367.8|13366.4|13153.3|13150.5|55216
1658700000000|2022-07-24 22:00:00|13165.5|13158.5|13187.8|13180.8|13341.3|13339.9|13134.9|13129.9|50484
1658786400000|2022-07-25 22:00:00|13194.7|13187.7|13121.7|13114.7|13208.8|13203.8|13030.1|13028.7|60292
1658872800000|2022-07-26 22:00:00|13120.9|13113.9|13237.2|13230.2|13259.4|13256.6|13088.3|13086.9|51616
1658959200000|2022-07-27 22:00:00|13237.3|13230.3|13449.1|13442.1|13462|13455|13092.6|13091.2|56931
1659045600000|2022-07-28 22:00:00|13442.5|13435.5|13548.4|13541.4|13559.4|13552.4|13339.8|13338.4|54392
1659304800000|2022-07-31 22:00:00|13535|13528|13483.1|13476.1|13572.7|13571.3|13422.5|13417.5|46906
1659391200000|2022-08-01 22:00:00|13482.4|13475.4|13440.1|13433.1|13510.4|13507.6|13333.9|13332.5|52136
1659477600000|2022-08-02 22:00:00|13441.1|13434.1|13623.2|13616.2|13648.2|13645.4|13385.7|13381|45960
1659564000000|2022-08-03 22:00:00|13624.5|13617.5|13659.7|13652.7|13797|13795.6|13613.3|13606.3|51629
1659650400000|2022-08-04 22:00:00|13661.2|13654.2|13620.3|13613.3|13694.7|13693.3|13558.8|13556|44266
1659909600000|2022-08-07 22:00:00|13626.3|13619.3|13683.4|13676.4|13748.2|13746.8|13583.1|13576.1|45330
1659996000000|2022-08-08 22:00:00|13675.4|13668.4|13542.1|13535.1|13696.2|13689.2|13514.8|13512.3|42435
1660082400000|2022-08-09 22:00:00|13542.7|13535.7|13727|13720|13734.3|13727.3|13454.9|13453.5|50765
1660168800000|2022-08-10 22:00:00|13727.7|13720.7|13684.2|13677.2|13802.1|13799.3|13633.2|13630.4|47894
1660255200000|2022-08-11 22:00:00|13684.7|13677.7|13886.1|13879.1|13889.9|13884.8|13658.3|13653.3|45888
1660514400000|2022-08-14 22:00:00|13874.9|13867.9|13855.9|13848.9|13878.2|13873.2|13736.5|13735.1|43346
1660600800000|2022-08-15 22:00:00|13855.7|13848.7|13947.3|13940.3|13977.4|13974.6|13821|13816|51245
1660687200000|2022-08-16 22:00:00|13946.5|13939.5|13667.6|13660.6|13968.5|13963.5|13606.5|13603.7|66142
1660773600000|2022-08-17 22:00:00|13668.1|13661.1|13701.9|13694.9|13782.5|13781.1|13611.5|13608.7|52164
1660860000000|2022-08-18 22:00:00|13700.9|13693.9|13539.1|13532.1|13703|13696|13510|13507.2|66656
1661119200000|2022-08-21 22:00:00|13503.1|13496.1|13218.4|13211.4|13535.6|13530.6|13182.6|13179.8|72553
1661205600000|2022-08-22 22:00:00|13219|13212|13150.3|13143.3|13300.3|13298.9|13122|13119.2|57488
1661292000000|2022-08-23 22:00:00|13149.7|13142.7|13208.8|13201.8|13243|13240.2|13080.3|13078.9|47477
1661378400000|2022-08-24 22:00:00|13207.8|13200.8|13332.3|13325.3|13372.5|13369.7|13192.2|13185.2|50894
1661464800000|2022-08-25 22:00:00|13333.4|13326.4|12818|12811|13377.6|13376.2|12816.2|12809.2|81094