820537200000|1996-01-01 23:00:00|5107|5107|5177.45|5177.45|5184.68|5184.68|5098.33|5098.33|0
820623600000|1996-01-02 23:00:00|5188.65|5188.65|5194.07|5194.07|5207.08|5207.08|5177.09|5177.09|0
820710000000|1996-01-03 23:00:00|5194.07|5194.07|5173.84|5173.84|5227.31|5227.31|5139.88|5139.88|0
820796400000|1996-01-04 23:00:00|5154.69|5154.69|5181.42|5181.42|5181.79|5181.79|5133.38|5133.38|0
821055600000|1996-01-07 23:00:00|5187.21|5187.21|5197.68|5197.68|5207.08|5207.08|5179.98|5179.98|0
821142000000|1996-01-08 23:00:00|5209.97|5209.97|5130.12|5130.12|5213.58|5213.58|5116.04|5116.04|0
821228400000|1996-01-09 23:00:00|5090.75|5090.75|5032.94|5032.94|5127.6|5127.6|5014.52|5014.52|0
821314800000|1996-01-10 23:00:00|5067.62|5067.62|5065.09|5065.09|5066.18|5066.18|5020.3|5020.3|0
821401200000|1996-01-11 23:00:00|5087.49|5087.49|5061.12|5061.12|5090.02|5090.02|5022.83|5022.83|0
821660400000|1996-01-14 23:00:00|5059.68|5059.68|5043.78|5043.78|5078.82|5078.82|5036.92|5036.92|0
821746800000|1996-01-15 23:00:00|5068.35|5068.35|5088.22|5088.22|5116.04|5116.04|5000.79|5000.79|0
821833200000|1996-01-16 23:00:00|5084.97|5084.97|5066.9|5066.9|5097.97|5097.97|5052.09|5052.09|0
821919600000|1996-01-17 23:00:00|5097.25|5097.25|5124.34|5124.34|5125.07|5125.07|5065.82|5065.82|0
822006000000|1996-01-18 23:00:00|5110.26|5110.26|5184.68|5184.68|5194.07|5194.07|5111.7|5111.7|0
822265200000|1996-01-21 23:00:00|5183.23|5183.23|5219.36|5219.36|5219.36|5219.36|5175.65|5175.65|0
822351600000|1996-01-22 23:00:00|5197.32|5197.32|5192.26|5192.26|5220.08|5220.08|5177.81|5177.81|0
822438000000|1996-01-23 23:00:00|5219.36|5219.36|5242.84|5242.84|5260.55|5260.55|5193.71|5193.71|0
822524400000|1996-01-24 23:00:00|5247.54|5247.54|5216.83|5216.83|5249.71|5249.71|5209.25|5209.25|0
822610800000|1996-01-25 23:00:00|5205.63|5205.63|5271.74|5271.74|5276.44|5276.44|5205.99|5205.99|0
822870000000|1996-01-28 23:00:00|5281.14|5281.14|5304.98|5304.98|5306.07|5306.07|5271.38|5271.38|0
822956400000|1996-01-29 23:00:00|5324.13|5324.13|5381.21|5381.21|5381.57|5381.57|5304.26|5304.26|0
823042800000|1996-01-30 23:00:00|5370.37|5370.37|5395.3|5395.3|5408.67|5408.67|5350.14|5350.14|0
823129200000|1996-01-31 23:00:00|5387.35|5387.35|5405.05|5405.05|5405.06|5405.06|5370.37|5370.37|0
823215600000|1996-02-01 23:00:00|5409.39|5409.39|5373.99|5373.99|5410.84|5410.84|5357.01|5357.01|0
823474800000|1996-02-04 23:00:00|5357.73|5357.73|5407.58|5407.58|5407.95|5407.95|5348.34|5348.34|0
823561200000|1996-02-05 23:00:00|5405.78|5405.78|5459.61|5459.61|5460.33|5460.33|5397.11|5397.11|0
823647600000|1996-02-06 23:00:00|5461.05|5461.05|5492.12|5492.12|5492.49|5492.49|5452.02|5452.02|0
823734000000|1996-02-07 23:00:00|5482.01|5482.01|5539.45|5539.45|5542.7|5542.7|5471.89|5471.89|0
823820400000|1996-02-08 23:00:00|5532.23|5532.23|5541.62|5541.62|5584.97|5584.97|5513.44|5513.44|0
824079600000|1996-02-11 23:00:00|5558.24|5558.24|5600.14|5600.14|5616.4|5616.4|5541.26|5541.26|0
824166000000|1996-02-12 23:00:00|5562.57|5562.57|5601.23|5601.23|5627.96|5627.96|5562.57|5562.57|0
824252400000|1996-02-13 23:00:00|5587.86|5587.86|5579.55|5579.55|5610.62|5610.62|5553.9|5553.9|0
824338800000|1996-02-14 23:00:00|5573.77|5573.77|5551.37|5551.37|5595.81|5595.81|5547.04|5547.04|0
824425200000|1996-02-15 23:00:00|5535.48|5535.48|5503.32|5503.32|5552.1|5552.1|5499.35|5499.35|0
824770800000|1996-02-19 23:00:00|5440.46|5440.46|5458.52|5458.52|5502.24|5502.24|5433.24|5433.24|0
824857200000|1996-02-20 23:00:00|5462.14|5462.14|5515.97|5515.97|5520.67|5520.67|5455.63|5455.63|0
824943600000|1996-02-21 23:00:00|5545.23|5545.23|5608.45|5608.45|5613.87|5613.87|5516.33|5516.33|0
825030000000|1996-02-22 23:00:00|5639.53|5639.53|5630.49|5630.49|5659.4|5659.4|5560.41|5560.41|0
825289200000|1996-02-25 23:00:00|5601.95|5601.95|5565.1|5565.1|5629.77|5629.77|5559.68|5559.68|0
825375600000|1996-02-26 23:00:00|5561.13|5561.13|5549.2|5549.2|5565.1|5565.1|5509.1|5509.1|0
825462000000|1996-02-27 23:00:00|5583.53|5583.53|5506.21|5506.21|5593.28|5593.28|5495.74|5495.74|0
825548400000|1996-02-28 23:00:00|5478.4|5478.4|5485.62|5485.62|5530.78|5530.78|5461.78|5461.78|0
825634800000|1996-02-29 23:00:00|5524.64|5524.64|5536.56|5536.56|5537.28|5537.28|5436.13|5436.13|0
825894000000|1996-03-03 23:00:00|5549.57|5549.57|5600.14|5600.14|5629.05|5629.05|5535.11|5535.11|0
825980400000|1996-03-04 23:00:00|5595.81|5595.81|5642.41|5642.41|5642.42|5642.42|5577.02|5577.02|0
826066800000|1996-03-05 23:00:00|5644.58|5644.58|5629.77|5629.77|5666.98|5666.98|5624.35|5624.35|0
826153200000|1996-03-06 23:00:00|5626.88|5626.88|5641.69|5641.69|5641.69|5641.69|5599.78|5599.78|0
826239600000|1996-03-07 23:00:00|5538.37|5538.37|5470.45|5470.45|5637|5637|5424.2|5424.2|0
826498800000|1996-03-10 23:00:00|5456|5456|5581|5581|5583.17|5583.17|5444.07|5444.07|0
826585200000|1996-03-11 23:00:00|5537.65|5537.65|5583.89|5583.89|5584.25|5584.25|5485.26|5485.26|0
826671600000|1996-03-12 23:00:00|5578.47|5578.47|5568.71|5568.71|5598.34|5598.34|5548.84|5548.84|0
826758000000|1996-03-13 23:00:00|5582.44|5582.44|5586.05|5586.05|5629.77|5629.77|5569.08|5569.08|0
826844400000|1996-03-14 23:00:00|5582.8|5582.8|5584.97|5584.97|5590.03|5590.03|5550.65|5550.65|0
827103600000|1996-03-17 23:00:00|5603.76|5603.76|5683.6|5683.6|5683.6|5683.6|5585.7|5585.7|0
827190000000|1996-03-18 23:00:00|5703.83|5703.83|5669.51|5669.51|5709.97|5709.97|5652.53|5652.53|0
827276400000|1996-03-19 23:00:00|5682.88|5682.88|5655.42|5655.42|5683.96|5683.96|5616.4|5616.4|0
827362800000|1996-03-20 23:00:00|5663.01|5663.01|5626.88|5626.88|5668.79|5668.79|5613.87|5613.87|0
827449200000|1996-03-21 23:00:00|5643.5|5643.5|5636.63|5636.63|5649.28|5649.28|5620.38|5620.38|0
827708400000|1996-03-24 23:00:00|5657.23|5657.23|5643.86|5643.86|5678.54|5678.54|5619.66|5619.66|0
827794800000|1996-03-25 23:00:00|5627.6|5627.6|5670.59|5670.59|5678.54|5678.54|5623.63|5623.63|0
827881200000|1996-03-26 23:00:00|5677.46|5677.46|5626.88|5626.88|5680.71|5680.71|5608.46|5608.46|0
827967600000|1996-03-27 23:00:00|5603.76|5603.76|5630.85|5630.85|5636.27|5636.27|5591.48|5591.48|0
828054000000|1996-03-28 23:00:00|5645.31|5645.31|5587.14|5587.14|5645.31|5645.31|5576.66|5576.66|0
828309600000|1996-03-31 22:00:00|5609.9|5609.9|5637.72|5637.72|5640.25|5640.25|5587.5|5587.5|0
828396000000|1996-04-01 22:00:00|5653.98|5653.98|5671.68|5671.68|5671.68|5671.68|5623.27|5623.27|0
828482400000|1996-04-02 22:00:00|5663.01|5663.01|5689.74|5689.74|5689.74|5689.74|5641.69|5641.69|0
828568800000|1996-04-03 22:00:00|5690.83|5690.83|5682.88|5682.88|5697.69|5697.69|5671.32|5671.32|0
828914400000|1996-04-07 22:00:00|5573.05|5573.05|5594.36|5594.36|5679.99|5679.99|5542.34|5542.34|0
829000800000|1996-04-08 22:00:00|5622.55|5622.55|5560.4|5560.4|5618.93|5618.93|5549.93|5549.93|0
829087200000|1996-04-09 22:00:00|5554.26|5554.26|5485.98|5485.98|5567.99|5567.99|5472.98|5472.98|0
829173600000|1996-04-10 22:00:00|5499.71|5499.71|5487.06|5487.06|5512.36|5512.36|5415.53|5415.53|0
829260000000|1996-04-11 22:00:00|5497.18|5497.18|5532.59|5532.59|5536.2|5536.2|5480.2|5480.2|0
829519200000|1996-04-14 22:00:00|5549.93|5549.93|5592.92|5592.92|5592.92|5592.92|5534.76|5534.76|0
829605600000|1996-04-15 22:00:00|5602.68|5602.68|5620.01|5620.01|5627.96|5627.96|5577.39|5577.39|0
829692000000|1996-04-16 22:00:00|5617.13|5617.13|5549.93|5549.93|5620.74|5620.74|5527.89|5527.89|0
829778400000|1996-04-17 22:00:00|5552.82|5552.82|5551.73|5551.73|5564.38|5564.38|5522.83|5522.83|0
829864800000|1996-04-18 22:00:00|5558.96|5558.96|5535.48|5535.48|5572.33|5572.33|5518.86|5518.86|0
830124000000|1996-04-21 22:00:00|5571.97|5571.97|5564.74|5564.74|5588.22|5588.22|5536.2|5536.2|0
830210400000|1996-04-22 22:00:00|5569.08|5569.08|5588.58|5588.58|5598.34|5598.34|5562.21|5562.21|0
830296800000|1996-04-23 22:00:00|5605.93|5605.93|5553.9|5553.9|5599.06|5599.06|5530.78|5530.78|0
830383200000|1996-04-24 22:00:00|5548.48|5548.48|5566.91|5566.91|5582.8|5582.8|5508.38|5508.38|0
830469600000|1996-04-25 22:00:00|5569.44|5569.44|5567.99|5567.99|5590.39|5590.39|5546.32|5546.32|0
830728800000|1996-04-28 22:00:00|5550.29|5550.29|5573.41|5573.41|5589.67|5589.67|5552.82|5552.82|0
830815200000|1996-04-29 22:00:00|5571.97|5571.97|5569.07|5569.07|5579.91|5579.91|5547.04|5547.04|0
830901600000|1996-04-30 22:00:00|5554.26|5554.26|5575.22|5575.22|5594.73|5594.73|5547.76|5547.76|0
830988000000|1996-05-01 22:00:00|5524.64|5524.64|5498.26|5498.26|5575.22|5575.22|5475.51|5475.51|0
831074400000|1996-05-02 22:00:00|5514.52|5514.52|5478.03|5478.03|5527.17|5527.17|5458.16|5458.16|0
831333600000|1996-05-05 22:00:00|5494.29|5494.29|5464.3|5464.3|5500.07|5500.07|5423.12|5423.12|0
831420000000|1996-05-06 22:00:00|5464.31|5464.31|5420.95|5420.95|5468.28|5468.28|5414.45|5414.45|0
831506400000|1996-05-07 22:00:00|5384.1|5384.1|5474.06|5474.06|5475.87|5475.87|5342.19|5342.19|0
831592800000|1996-05-08 22:00:00|5464.31|5464.31|5475.14|5475.14|5504.05|5504.05|5460.69|5460.69|0
831679200000|1996-05-09 22:00:00|5530.06|5530.06|5518.13|5518.13|5533.67|5533.67|5476.23|5476.23|0
831938400000|1996-05-12 22:00:00|5529.4|5529.4|5582.59|5582.59|5587.77|5587.77|5516.47|5516.47|0
832024800000|1996-05-13 22:00:00|5598.48|5598.48|5624.7|5624.7|5633.57|5633.57|5578.17|5578.17|0
832111200000|1996-05-14 22:00:00|5626.92|5626.92|5625.44|5625.44|5673.1|5673.1|5619.53|5619.53|0
832197600000|1996-05-15 22:00:00|5611.78|5611.78|5635.04|5635.04|5654.26|5654.26|5607.34|5607.34|0
832284000000|1996-05-16 22:00:00|5665.71|5665.71|5687.5|5687.5|5698.58|5698.58|5635.42|5635.42|0
832543200000|1996-05-19 22:00:00|5704.12|5704.12|5748.82|5748.82|5750.3|5750.3|5671.99|5671.99|0
832629600000|1996-05-20 22:00:00|5753.25|5753.25|5736.26|5736.26|5759.16|5759.16|5731.46|5731.46|0
832716000000|1996-05-21 22:00:00|5724.07|5724.07|5778|5778|5782.44|5782.44|5715.58|5715.58|0
832802400000|1996-05-22 22:00:00|5771.72|5771.72|5762.11|5762.11|5796.1|5796.1|5728.5|5728.5|0
832888800000|1996-05-23 22:00:00|5772.46|5772.46|5762.85|5762.85|5789.08|5789.08|5745.13|5745.13|0
833234400000|1996-05-27 22:00:00|5775.42|5775.42|5709.66|5709.66|5783.91|5783.91|5697.84|5697.84|0
833320800000|1996-05-28 22:00:00|5709.67|5709.67|5673.83|5673.83|5717.05|5717.05|5645.39|5645.39|0
833407200000|1996-05-29 22:00:00|5660.17|5660.17|5693.41|5693.41|5715.58|5715.58|5644.28|5644.28|0
833493600000|1996-05-30 22:00:00|5693.41|5693.41|5643.17|5643.17|5698.58|5698.58|5636.9|5636.9|0
833752800000|1996-06-02 22:00:00|5627.29|5627.29|5624.7|5624.7|5643.91|5643.91|5606.24|5606.24|0
833839200000|1996-06-03 22:00:00|5646.87|5646.87|5665.7|5665.7|5671.99|5671.99|5625.44|5625.44|0
833925600000|1996-06-04 22:00:00|5662.75|5662.75|5697.47|5697.47|5699.32|5699.32|5656.84|5656.84|0
834012000000|1996-06-05 22:00:00|5728.87|5728.87|5667.18|5667.18|5723.33|5723.33|5665.24|5665.24|0
834098400000|1996-06-06 22:00:00|5581.49|5581.49|5697.1|5697.1|5697.11|5697.11|5580.38|5580.38|0
834357600000|1996-06-09 22:00:00|5699.32|5699.32|5687.87|5687.87|5703.02|5703.02|5663.86|5663.86|0
834444000000|1996-06-10 22:00:00|5694.89|5694.89|5668.66|5668.66|5728.87|5728.87|5657.58|5657.58|0
834530400000|1996-06-11 22:00:00|5675.68|5675.68|5668.29|5668.29|5705.23|5705.23|5662.01|5662.01|0
834616800000|1996-06-12 22:00:00|5673.83|5673.83|5657.95|5657.95|5683.44|5683.44|5639.85|5639.85|0
834703200000|1996-06-13 22:00:00|5662.75|5662.75|5649.45|5649.45|5664.97|5664.97|5630.99|5630.99|0
834962400000|1996-06-16 22:00:00|5659.06|5659.06|5652.78|5652.78|5677.9|5677.9|5637.26|5637.26|0
835048800000|1996-06-17 22:00:00|5641.33|5641.33|5628.03|5628.03|5663.49|5663.49|5622.86|5622.86|0
835135200000|1996-06-18 22:00:00|5630.25|5630.25|5648.34|5648.34|5674.57|5674.57|5627.66|5627.66|0
835221600000|1996-06-19 22:00:00|5663.86|5663.86|5659.42|5659.42|5680.48|5680.48|5632.83|5632.83|0
835308000000|1996-06-20 22:00:00|5672.36|5672.36|5705.23|5705.23|5705.23|5705.23|5660.17|5660.17|0
835567200000|1996-06-23 22:00:00|5720.38|5720.38|5717.79|5717.79|5742.54|5742.54|5704.49|5704.49|0
835653600000|1996-06-24 22:00:00|5719.27|5719.27|5719.27|5719.27|5729.98|5729.98|5698.95|5698.95|0
835740000000|1996-06-25 22:00:00|5711.51|5711.51|5682.7|5682.7|5720.75|5720.75|5673.83|5673.83|0
835826400000|1996-06-26 22:00:00|5673.83|5673.83|5677.52|5677.52|5683.07|5683.07|5646.5|5646.5|0
835912800000|1996-06-27 22:00:00|5687.5|5687.5|5654.62|5654.62|5704.86|5704.86|5652.04|5652.04|0
836172000000|1996-06-30 22:00:00|5670.14|5670.14|5729.98|5729.98|5729.98|5729.98|5653.88|5653.88|0
836258400000|1996-07-01 22:00:00|5727.77|5727.77|5720.37|5720.37|5733.31|5733.31|5695.63|5695.63|0
836344800000|1996-07-02 22:00:00|5713.36|5713.36|5703.01|5703.01|5720.75|5720.75|5682.7|5682.7|0
836517600000|1996-07-04 22:00:00|5640.59|5640.59|5588.13|5588.13|5702.28|5702.28|5581.49|5581.49|0
836776800000|1996-07-07 22:00:00|5573.73|5573.73|5550.82|5550.82|5598.85|5598.85|5538.64|5538.64|0
836863200000|1996-07-08 22:00:00|5574.47|5574.47|5581.85|5581.85|5596.63|5596.63|5550.83|5550.83|0
836949600000|1996-07-09 22:00:00|5594.42|5594.42|5603.65|5603.65|5604.39|5604.39|5533.47|5533.47|0
837036000000|1996-07-10 22:00:00|5582.96|5582.96|5520.53|5520.53|5603.44|5603.44|5469.93|5469.93|0
837122400000|1996-07-11 22:00:00|5517.95|5517.95|5510.56|5510.56|5543.07|5543.07|5471.41|5471.41|0
837381600000|1996-07-14 22:00:00|5501.33|5501.33|5349.51|5349.51|5509.83|5509.83|5348.77|5348.77|0
837468000000|1996-07-15 22:00:00|5368.37|5368.37|5358.75|5358.75|5402.04|5402.04|5182.32|5182.32|0
837554400000|1996-07-16 22:00:00|5429.41|5429.41|5376.88|5376.88|5430.15|5430.15|5356.76|5356.76|0
837640800000|1996-07-17 22:00:00|5400.93|5400.93|5464.18|5464.18|5473.06|5473.06|5368.74|5368.74|0
837727200000|1996-07-18 22:00:00|5466.77|5466.77|5426.82|5426.82|5469.36|5469.36|5408.69|5408.69|0
837986400000|1996-07-21 22:00:00|5414.24|5414.24|5390.94|5390.94|5426.82|5426.82|5369.48|5369.48|0
838072800000|1996-07-22 22:00:00|5407.58|5407.58|5346.55|5346.55|5434.22|5434.22|5330.64|5330.64|0
838159200000|1996-07-23 22:00:00|5274.05|5274.05|5354.68|5354.68|5378.73|5378.73|5270.35|5270.35|0
838245600000|1996-07-24 22:00:00|5406.84|5406.84|5422.01|5422.01|5431.26|5431.26|5355.06|5355.06|0
838332000000|1996-07-25 22:00:00|5437.55|5437.55|5473.05|5473.05|5474.54|5474.54|5422.01|5422.01|0
838591200000|1996-07-28 22:00:00|5458.26|5458.26|5434.58|5434.58|5473.8|5473.8|5434.59|5434.59|0
838677600000|1996-07-29 22:00:00|5463.81|5463.81|5481.93|5481.93|5481.93|5481.93|5421.64|5421.64|0
838764000000|1996-07-30 22:00:00|5477.13|5477.13|5528.91|5528.91|5536.31|5536.31|5473.43|5473.43|0
838850400000|1996-07-31 22:00:00|5534.09|5534.09|5594.75|5594.75|5607.33|5607.33|5524.1|5524.1|0
838936800000|1996-08-01 22:00:00|5636.92|5636.92|5679.83|5679.83|5679.83|5679.83|5595.12|5595.12|0
839196000000|1996-08-04 22:00:00|5676.13|5676.13|5674.28|5674.28|5696.48|5696.48|5661.34|5661.34|0
839282400000|1996-08-05 22:00:00|5668.36|5668.36|5696.1|5696.1|5700.92|5700.92|5648.02|5648.02|0
839368800000|1996-08-06 22:00:00|5711.27|5711.27|5718.67|5718.67|5719.41|5719.41|5679.83|5679.83|0
839455200000|1996-08-07 22:00:00|5702.77|5702.77|5713.49|5713.49|5716.45|5716.45|5685.75|5685.75|0
839541600000|1996-08-08 22:00:00|5716.45|5716.45|5681.31|5681.31|5729.03|5729.03|5667.62|5667.62|0
839800800000|1996-08-11 22:00:00|5653.2|5653.2|5704.98|5704.98|5706.09|5706.09|5648.02|5648.02|0
839887200000|1996-08-12 22:00:00|5689.08|5689.08|5647.28|5647.28|5704.61|5704.61|5635.44|5635.44|0
839973600000|1996-08-13 22:00:00|5653.94|5653.94|5666.88|5666.88|5667.99|5667.99|5630.26|5630.26|0
840060000000|1996-08-14 22:00:00|5667.25|5667.25|5665.77|5665.77|5679.09|5679.09|5649.87|5649.87|0
840146400000|1996-08-15 22:00:00|5679.46|5679.46|5689.45|5689.45|5698.7|5698.7|5666.52|5666.52|0
840405600000|1996-08-18 22:00:00|5695.37|5695.37|5699.43|5699.43|5704.98|5704.98|5686.49|5686.49|0
840492000000|1996-08-19 22:00:00|5702.4|5702.4|5721.26|5721.26|5723.85|5723.85|5692.78|5692.78|0
840578400000|1996-08-20 22:00:00|5709.79|5709.79|5689.82|5689.82|5722|5722|5672.8|5672.8|0
840664800000|1996-08-21 22:00:00|5688.71|5688.71|5733.46|5733.46|5733.47|5733.47|5684.27|5684.27|0
840751200000|1996-08-22 22:00:00|5720.52|5720.52|5722.74|5722.74|5739.02|5739.02|5700.92|5700.92|0
841010400000|1996-08-25 22:00:00|5731.62|5731.62|5693.88|5693.88|5733.47|5733.47|5675.39|5675.39|0
841096800000|1996-08-26 22:00:00|5707.2|5707.2|5711.27|5711.27|5712.01|5712.01|5690.93|5690.93|0
841183200000|1996-08-27 22:00:00|5717.56|5717.56|5712.38|5712.38|5727.18|5727.18|5702.4|5702.4|0
841269600000|1996-08-28 22:00:00|5700.18|5700.18|5647.65|5647.65|5710.9|5710.9|5625.83|5625.83|0
841356000000|1996-08-29 22:00:00|5641.73|5641.73|5616.2|5616.2|5647.28|5647.28|5588.47|5588.47|0
841701600000|1996-09-02 22:00:00|5581.07|5581.07|5648.39|5648.39|5650.98|5650.98|5561.46|5561.46|0
841788000000|1996-09-03 22:00:00|5643.58|5643.58|5656.89|5656.89|5659.86|5659.86|5631|5631|0
841874400000|1996-09-04 22:00:00|5636.18|5636.18|5606.96|5606.96|5656.53|5656.53|5601.41|5601.41|0
841960800000|1996-09-05 22:00:00|5615.1|5615.1|5659.85|5659.85|5681.31|5681.31|5605.11|5605.11|0
842220000000|1996-09-08 22:00:00|5689.45|5689.45|5733.83|5733.83|5735.69|5735.69|5659.86|5659.86|0
842306400000|1996-09-09 22:00:00|5740.87|5740.87|5727.18|5727.18|5741.6|5741.6|5709.42|5709.42|0
842392800000|1996-09-10 22:00:00|5716.82|5716.82|5754.92|5754.92|5767.5|5767.5|5713.49|5713.49|0
842479200000|1996-09-11 22:00:00|5771.2|5771.2|5771.93|5771.93|5794.13|5794.13|5750.85|5750.85|0
842565600000|1996-09-12 22:00:00|5808.19|5808.19|5838.52|5838.52|5855.16|5855.16|5773.05|5773.05|0
842824800000|1996-09-15 22:00:00|5855.9|5855.9|5889.19|5889.19|5905.47|5905.47|5837.78|5837.78|0
842911200000|1996-09-16 22:00:00|5895.11|5895.11|5888.82|5888.82|5897.7|5897.7|5849.62|5849.62|0
842997600000|1996-09-17 22:00:00|5883.65|5883.65|5877.35|5877.35|5890.68|5890.68|5864.41|5864.41|0
843084000000|1996-09-18 22:00:00|5861.82|5861.82|5867.74|5867.74|5881.43|5881.43|5847.4|5847.4|0
843170400000|1996-09-19 22:00:00|5875.51|5875.51|5888.45|5888.45|5897.33|5897.33|5864.78|5864.78|0
843429600000|1996-09-22 22:00:00|5863.3|5863.3|5894.74|5894.74|5896.59|5896.59|5835.19|5835.19|0
843516000000|1996-09-23 22:00:00|5884.76|5884.76|5874.03|5874.03|5929.88|5929.88|5852.58|5852.58|0
843602400000|1996-09-24 22:00:00|5891.41|5891.41|5877.35|5877.35|5895.11|5895.11|5855.53|5855.53|0
843688800000|1996-09-25 22:00:00|5882.17|5882.17|5868.85|5868.85|5903.99|5903.99|5851.47|5851.47|0
843775200000|1996-09-26 22:00:00|5876.62|5876.62|5872.92|5872.92|5876.62|5876.62|5845.18|5845.18|0
844034400000|1996-09-29 22:00:00|5875.51|5875.51|5882.16|5882.16|5907.69|5907.69|5872.55|5872.55|0
844120800000|1996-09-30 22:00:00|5878.81|5878.81|5904.9|5904.9|5910.86|5910.86|5861.67|5861.67|0
844207200000|1996-10-01 22:00:00|5926.14|5926.14|5933.97|5933.97|5939.93|5939.93|5906.39|5906.39|0
844293600000|1996-10-02 22:00:00|5936.58|5936.58|5932.85|5932.85|5942.17|5942.17|5917.2|5917.2|0
844380000000|1996-10-03 22:00:00|5952.23|5952.23|5992.85|5992.85|5995.09|5995.09|5932.85|5932.85|0
844639200000|1996-10-06 22:00:00|5993.6|5993.6|5979.81|5979.81|6002.55|6002.55|5970.49|5970.49|0
844725600000|1996-10-07 22:00:00|5975.71|5975.71|5966.76|5966.76|6010.37|6010.37|5959.69|5959.69|0
844812000000|1996-10-08 22:00:00|5971.24|5971.24|5930.61|5930.61|5974.97|5974.97|5915.34|5915.34|0
844898400000|1996-10-09 22:00:00|5914.22|5914.22|5921.67|5921.67|5930.99|5930.99|5904.9|5904.9|0
844984800000|1996-10-10 22:00:00|5946.64|5946.64|5969.37|5969.37|5972.73|5972.73|5922.04|5922.04|0
845244000000|1996-10-13 22:00:00|5975.71|5975.71|6010|6010|6020.81|6020.81|5970.12|5970.12|0
845330400000|1996-10-14 22:00:00|6045.03|6045.03|6004.78|6004.78|6044.29|6044.29|5970.49|5970.49|0
845416800000|1996-10-15 22:00:00|6016.71|6016.71|6020.8|6020.8|6021.18|6021.18|5969.38|5969.38|0
845503200000|1996-10-16 22:00:00|6037.58|6037.58|6059.19|6059.19|6065.9|6065.9|6020.81|6020.81|0
845589600000|1996-10-17 22:00:00|6061.06|6061.06|6094.22|6094.22|6095.35|6095.35|6040.19|6040.19|0
845848800000|1996-10-20 22:00:00|6086.03|6086.03|6090.87|6090.87|6134.11|6134.11|6059.94|6059.94|0
845935200000|1996-10-21 22:00:00|6081.56|6081.56|6061.8|6061.8|6091.25|6091.25|6037.58|6037.58|0
846021600000|1996-10-22 22:00:00|6037.21|6037.21|6036.46|6036.46|6060.31|6060.31|5992.86|5992.86|0
846108000000|1996-10-23 22:00:00|6039.07|6039.07|5992.48|5992.48|6039.07|6039.07|5988.38|5988.38|0
846194400000|1996-10-24 22:00:00|5984.28|5984.28|6007.01|6007.01|6020.44|6020.44|5981.68|5981.68|0
846457200000|1996-10-27 23:00:00|6018.94|6018.94|5972.73|5972.73|6043.17|6043.17|5972.36|5972.36|0
846543600000|1996-10-28 23:00:00|5992.11|5992.11|6007.01|6007.01|6032.73|6032.73|5959.69|5959.69|0
846630000000|1996-10-29 23:00:00|6028.63|6028.63|5993.23|5993.23|6028.63|6028.63|5990.99|5990.99|0
846716400000|1996-10-30 23:00:00|5994.25|5994.25|6029.38|6029.38|6041.31|6041.31|5990.62|5990.62|0
846802800000|1996-10-31 23:00:00|6036.46|6036.46|6021.92|6021.92|6057.7|6057.7|5998.82|5998.82|0
847062000000|1996-11-03 23:00:00|6018.2|6018.2|6041.67|6041.67|6049.51|6049.51|6011.49|6011.49|0
847148400000|1996-11-04 23:00:00|6065.16|6065.16|6081.18|6081.18|6093.48|6093.48|6042.42|6042.42|0
847234800000|1996-11-05 23:00:00|6089.01|6089.01|6177.71|6177.71|6178.46|6178.46|6074.1|6074.1|0
847321200000|1996-11-06 23:00:00|6149.76|6149.76|6206.03|6206.03|6222.81|6222.81|6149.76|6149.76|0
847407600000|1996-11-07 23:00:00|6201.19|6201.19|6219.82|6219.82|6222.06|6222.06|6181.06|6181.06|0
847666800000|1996-11-10 23:00:00|6228.4|6228.4|6255.6|6255.6|6262.31|6262.31|6219.82|6219.82|0
847753200000|1996-11-11 23:00:00|6259.7|6259.7|6266.03|6266.03|6278.71|6278.71|6236.22|6236.22|0
847839600000|1996-11-12 23:00:00|6252.25|6252.25|6274.23|6274.23|6285.05|6285.05|6243.68|6243.68|0
847926000000|1996-11-13 23:00:00|6260.08|6260.08|6312.99|6312.99|6314.12|6314.12|6254.11|6254.11|0
848012400000|1996-11-14 23:00:00|6343.56|6343.56|6348.03|6348.03|6377.85|6377.85|6312.62|6312.62|0
848271600000|1996-11-17 23:00:00|6362.19|6362.19|6346.91|6346.91|6376.35|6376.35|6324.18|6324.18|0
848358000000|1996-11-18 23:00:00|6358.84|6358.84|6397.59|6397.59|6397.97|6397.97|6347.28|6347.28|0
848444400000|1996-11-19 23:00:00|6407.29|6407.29|6430.02|6430.02|6447.17|6447.17|6391.26|6391.26|0
848530800000|1996-11-20 23:00:00|6438.97|6438.97|6418.46|6418.46|6438.97|6438.97|6393.5|6393.5|0
848617200000|1996-11-21 23:00:00|6434.12|6434.12|6471.76|6471.76|6471.76|6471.76|6418.47|6418.47|0
848876400000|1996-11-24 23:00:00|6483.32|6483.32|6547.79|6547.79|6548.16|6548.16|6464.31|6464.31|0
848962800000|1996-11-25 23:00:00|6539.97|6539.97|6528.41|6528.41|6589.53|6589.53|6497.11|6497.11|0
849049200000|1996-11-26 23:00:00|6526.55|6526.55|6499.34|6499.34|6538.85|6538.85|6491.14|6491.14|0
849222000000|1996-11-28 23:00:00|6505.68|6505.68|6521.7|6521.7|6532.14|6532.14|6499.34|6499.34|0
849481200000|1996-12-01 23:00:00|6501.58|6501.58|6521.7|6521.7|6523.94|6523.94|6472.88|6472.88|0
849567600000|1996-12-02 23:00:00|6523.94|6523.94|6442.69|6442.69|6554.87|6554.87|6438.22|6438.22|0
849654000000|1996-12-03 23:00:00|6430.39|6430.39|6422.94|6422.94|6443.07|6443.07|6367.41|6367.41|0
849740400000|1996-12-04 23:00:00|6414|6414|6437.1|6437.1|6452.01|6452.01|6402.07|6402.07|0
849826800000|1996-12-05 23:00:00|6306.29|6306.29|6381.94|6381.94|6433.38|6433.38|6291.75|6291.75|0
850086000000|1996-12-08 23:00:00|6424.06|6424.06|6463.93|6463.93|6467.29|6467.29|6383.44|6383.44|0
850172400000|1996-12-09 23:00:00|6475.49|6475.49|6473.25|6473.25|6512.39|6512.39|6463.94|6463.94|0
850258800000|1996-12-10 23:00:00|6383.29|6383.29|6402.51|6402.51|6472.87|6472.87|6343.31|6343.31|0
850345200000|1996-12-11 23:00:00|6434.43|6434.43|6303.71|6303.71|6436.73|6436.73|6302.18|6302.18|0
850431600000|1996-12-12 23:00:00|6279.88|6279.88|6304.86|6304.86|6345.23|6345.23|6251.05|6251.05|0
850690800000|1996-12-15 23:00:00|6320.25|6320.25|6268.34|6268.34|6355.61|6355.61|6253.35|6253.35|0
850777200000|1996-12-16 23:00:00|6236.82|6236.82|6308.32|6308.32|6324.86|6324.86|6236.05|6236.05|0
850863600000|1996-12-17 23:00:00|6319.48|6319.48|6346.77|6346.77|6357.15|6357.15|6308.33|6308.33|0
850950000000|1996-12-18 23:00:00|6393.67|6393.67|6473.63|6473.63|6479.02|6479.02|6343.69|6343.69|0
851036400000|1996-12-19 23:00:00|6583.97|6583.97|6484.4|6484.4|6549.37|6549.37|6479.02|6479.02|0
851295600000|1996-12-22 23:00:00|6481.33|6481.33|6489.01|6489.01|6508.62|6508.62|6450.19|6450.19|0
851382000000|1996-12-23 23:00:00|6492.09|6492.09|6522.84|6522.84|6523.62|6523.62|6486.33|6486.33|0
851554800000|1996-12-25 23:00:00|6530.54|6530.54|6546.68|6546.68|6563.21|6563.21|6522.08|6522.08|0
851641200000|1996-12-26 23:00:00|6569.36|6569.36|6560.9|6560.9|6576.28|6576.28|6537.46|6537.46|0
851900400000|1996-12-29 23:00:00|6571.29|6571.29|6549.37|6549.37|6587.05|6587.05|6540.53|6540.53|0
851986800000|1996-12-30 23:00:00|6553.6|6553.6|6448.26|6448.26|6553.6|6553.6|6448.27|6448.27|0
852159600000|1997-01-01 23:00:00|6461.73|6461.73|6442.49|6442.49|6468.54|6468.54|6352.82|6352.82|0
852246000000|1997-01-02 23:00:00|6481.75|6481.75|6544.08|6544.08|6545.63|6545.63|6443.65|6443.65|0
852505200000|1997-01-05 23:00:00|6569.49|6569.49|6567.17|6567.17|6619.13|6619.13|6530.62|6530.62|0
852591600000|1997-01-06 23:00:00|6548.71|6548.71|6600.65|6600.65|6603.35|6603.35|6512.53|6512.53|0
852678000000|1997-01-07 23:00:00|6629.14|6629.14|6549.47|6549.47|6627.98|6627.98|6536.78|6536.78|0
852764400000|1997-01-08 23:00:00|6552.55|6552.55|6625.67|6625.67|6657.23|6657.23|6544.86|6544.86|0
852850800000|1997-01-09 23:00:00|6553.71|6553.71|6703.79|6703.79|6708.03|6708.03|6558.33|6558.33|0
853110000000|1997-01-12 23:00:00|6728.42|6728.42|6709.18|6709.18|6734.2|6734.2|6659.54|6659.54|0
853196400000|1997-01-13 23:00:00|6731.5|6731.5|6762.28|6762.28|6788.84|6788.84|6707.64|6707.64|0
853282800000|1997-01-14 23:00:00|6724.96|6724.96|6726.88|6726.88|6762.29|6762.29|6704.18|6704.18|0
853369200000|1997-01-15 23:00:00|6756.52|6756.52|6765.36|6765.36|6781.53|6781.53|6715.72|6715.72|0
853455600000|1997-01-16 23:00:00|6762.67|6762.67|6833.09|6833.09|6835.79|6835.79|6764.6|6764.6|0
853714800000|1997-01-19 23:00:00|6839.26|6839.26|6843.87|6843.87|6855.8|6855.8|6808.08|6808.08|0
853801200000|1997-01-20 23:00:00|6801.16|6801.16|6883.89|6883.89|6894.67|6894.67|6800|6800|0
853887600000|1997-01-21 23:00:00|6881.2|6881.2|6850.03|6850.03|6888.13|6888.13|6808.08|6808.08|0
853974000000|1997-01-22 23:00:00|6880.05|6880.05|6755.74|6755.74|6906.22|6906.22|6742.28|6742.28|0
854060400000|1997-01-23 23:00:00|6750.74|6750.74|6696.48|6696.48|6759.98|6759.98|6662.23|6662.23|0
854319600000|1997-01-26 23:00:00|6698.02|6698.02|6660.69|6660.69|6708.8|6708.8|6635.68|6635.68|0
854406000000|1997-01-27 23:00:00|6752.67|6752.67|6656.07|6656.07|6761.13|6761.13|6622.98|6622.98|0
854492400000|1997-01-28 23:00:00|6673.39|6673.39|6740.73|6740.73|6740.74|6740.74|6656.84|6656.84|0
854578800000|1997-01-29 23:00:00|6766.52|6766.52|6823.86|6823.86|6823.86|6823.86|6740.74|6740.74|0
854665200000|1997-01-30 23:00:00|6849.26|6849.26|6813.08|6813.08|6873.89|6873.89|6808.08|6808.08|0
854924400000|1997-02-02 23:00:00|6813.86|6813.86|6806.16|6806.16|6819.24|6819.24|6766.91|6766.91|0
855010800000|1997-02-03 23:00:00|6802.31|6802.31|6833.48|6833.48|6833.48|6833.48|6767.68|6767.68|0
855097200000|1997-02-04 23:00:00|6860.42|6860.42|6746.89|6746.89|6875.43|6875.43|6710.72|6710.72|0
855183600000|1997-02-05 23:00:00|6754.98|6754.98|6773.06|6773.06|6773.06|6773.06|6713.8|6713.8|0
855270000000|1997-02-06 23:00:00|6831.56|6831.56|6855.8|6855.8|6868.5|6868.5|6762.67|6762.67|0
855529200000|1997-02-09 23:00:00|6850.8|6850.8|6806.54|6806.54|6876.58|6876.58|6798.46|6798.46|0
855615600000|1997-02-10 23:00:00|6831.94|6831.94|6858.11|6858.11|6861.19|6861.19|6783.45|6783.45|0
855702000000|1997-02-11 23:00:00|6864.65|6864.65|6961.63|6961.63|6961.63|6961.63|6854.65|6854.65|0
855788400000|1997-02-12 23:00:00|6976.64|6976.64|7022.43|7022.43|7040.9|7040.9|6960.19|6960.19|0
855874800000|1997-02-13 23:00:00|7017.05|7017.05|6988.95|6988.95|7024.75|7024.75|6983.95|6983.95|0
856220400000|1997-02-17 23:00:00|7007.43|7007.43|7067.46|7067.46|7067.46|7067.46|6977.8|6977.8|0
856306800000|1997-02-18 23:00:00|7045.53|7045.53|7020.12|7020.12|7073.62|7073.62|7011.28|7011.28|0
856393200000|1997-02-19 23:00:00|6989.34|6989.34|6927.38|6927.38|7017.82|7017.82|6905.83|6905.83|0
856479600000|1997-02-20 23:00:00|6930.85|6930.85|6931.61|6931.61|6950.86|6950.86|6906.22|6906.22|0
856738800000|1997-02-23 23:00:00|6907.76|6907.76|7008.19|7008.19|7013.59|7013.59|6905.45|6905.45|0
856825200000|1997-02-24 23:00:00|7020.9|7020.9|7038.21|7038.21|7046.68|7046.68|6972.79|6972.79|0
856911600000|1997-02-25 23:00:00|7033.98|7033.98|6983.18|6983.18|7046.68|7046.68|6915.45|6915.45|0
856998000000|1997-02-26 23:00:00|6981.64|6981.64|6925.07|6925.07|6989.34|6989.34|6920.46|6920.46|0
857084400000|1997-02-27 23:00:00|6889.28|6889.28|6877.73|6877.73|6923.92|6923.92|6868.12|6868.12|0
857343600000|1997-03-02 23:00:00|6836.56|6836.56|6918.91|6918.91|6918.92|6918.92|6828.1|6828.1|0
857430000000|1997-03-03 23:00:00|6930.08|6930.08|6852.72|6852.72|6942.78|6942.78|6845.41|6845.41|0
857516400000|1997-03-04 23:00:00|6876.2|6876.2|6945.85|6945.85|6945.85|6945.85|6851.95|6851.95|0
857602800000|1997-03-05 23:00:00|6956.24|6956.24|6944.7|6944.7|6987.8|6987.8|6937|6937|0
857689200000|1997-03-06 23:00:00|6960.86|6960.86|7000.88|7000.88|7018.59|7018.59|6944.7|6944.7|0
857948400000|1997-03-09 23:00:00|7022.05|7022.05|7079.39|7079.39|7079.39|7079.39|6993.19|6993.19|0
858034800000|1997-03-10 23:00:00|7091.32|7091.32|7085.16|7085.16|7112.1|7112.1|7063.61|7063.61|0
858121200000|1997-03-11 23:00:00|7063.23|7063.23|7039.36|7039.36|7088.24|7088.24|7010.89|7010.89|0
858207600000|1997-03-12 23:00:00|6982.41|6982.41|6878.89|6878.89|7038.21|7038.21|6874.66|6874.66|0
858294000000|1997-03-13 23:00:00|6917.38|6917.38|6935.46|6935.46|6956.63|6956.63|6878.51|6878.51|0
858553200000|1997-03-16 23:00:00|6915.45|6915.45|6955.48|6955.48|6969.45|6969.45|6854.27|6854.27|0
858639600000|1997-03-17 23:00:00|6960.77|6960.77|6896.56|6896.56|6970.59|6970.59|6854.64|6854.64|0
858726000000|1997-03-18 23:00:00|6886.37|6886.37|6877.68|6877.68|6914.31|6914.31|6826.32|6826.32|0
858812400000|1997-03-19 23:00:00|6861.44|6861.44|6820.27|6820.27|6879.57|6879.57|6798.37|6798.37|0
858898800000|1997-03-20 23:00:00|6833.49|6833.49|6804.79|6804.79|6851.62|6851.62|6790.06|6790.06|0
859158000000|1997-03-23 23:00:00|6820.65|6820.65|6905.25|6905.25|6906.01|6906.01|6783.64|6783.64|0
859244400000|1997-03-24 23:00:00|6921.87|6921.87|6876.17|6876.17|6952.46|6952.46|6867.86|6867.86|0
859330800000|1997-03-25 23:00:00|6892.03|6892.03|6880.7|6880.7|6915.07|6915.07|6846.33|6846.33|0
859417200000|1997-03-26 23:00:00|6888.26|6888.26|6740.58|6740.58|6891.28|6891.28|6663.92|6663.92|0
859759200000|1997-03-30 22:00:00|6706.22|6706.22|6583.47|6583.47|6739.83|6739.83|6561.2|6561.2|0
859845600000|1997-03-31 22:00:00|6562.33|6562.33|6611.04|6611.04|6621.62|6621.62|6522.67|6522.67|0
859932000000|1997-04-01 22:00:00|6582.35|6582.35|6517.01|6517.01|6610.37|6610.37|6499.64|6499.64|0
860018400000|1997-04-02 22:00:00|6481.13|6481.13|6477.35|6477.35|6517.39|6517.39|6421.46|6421.46|0
860104800000|1997-04-03 22:00:00|6413.15|6413.15|6526.07|6526.07|6527.21|6527.21|6404.84|6404.84|0
860364000000|1997-04-06 22:00:00|6572.15|6572.15|6555.9|6555.9|6589.14|6589.14|6526.07|6526.07|0
860450400000|1997-04-07 22:00:00|6552.13|6552.13|6609.16|6609.16|6609.54|6609.54|6520.03|6520.03|0
860536800000|1997-04-08 22:00:00|6626.91|6626.91|6563.84|6563.84|6639|6639|6545.71|6545.71|0
860623200000|1997-04-09 22:00:00|6569.88|6569.88|6540.04|6540.04|6593.3|6593.3|6535.14|6535.14|0
860709600000|1997-04-10 22:00:00|6482.9|6482.9|6391.69|6391.69|6538.09|6538.09|6386.99|6386.99|0
860968800000|1997-04-13 22:00:00|6395.71|6395.71|6451.89|6451.89|6455.11|6455.11|6356.37|6356.37|0
861055200000|1997-04-14 22:00:00|6536.99|6536.99|6587.15|6587.15|6587.16|6587.16|6452.7|6452.7|0
861141600000|1997-04-15 22:00:00|6573.91|6573.91|6679.87|6679.87|6679.87|6679.87|6558.66|6558.66|0
861228000000|1997-04-16 22:00:00|6667.83|6667.83|6658.6|6658.6|6713.59|6713.59|6648.17|6648.17|0
861314400000|1997-04-17 22:00:00|6666.23|6666.23|6703.55|6703.55|6711.98|6711.98|6657.4|6657.4|0
861573600000|1997-04-20 22:00:00|6711.18|6711.18|6660.2|6660.2|6721.21|6721.21|6616.86|6616.86|0
861660000000|1997-04-21 22:00:00|6674.65|6674.65|6833.59|6833.59|6834.4|6834.4|6657.4|6657.4|0
861746400000|1997-04-22 22:00:00|6825.17|6825.17|6812.72|6812.72|6850.05|6850.05|6798.68|6798.68|0
861832800000|1997-04-23 22:00:00|6883.76|6883.76|6792.25|6792.25|6890.59|6890.59|6777.4|6777.4|0
861919200000|1997-04-24 22:00:00|6777|6777|6738.87|6738.87|6792.25|6792.25|6726.03|6726.03|0
862178400000|1997-04-27 22:00:00|6701.14|6701.14|6783.02|6783.02|6788.64|6788.64|6701.14|6701.14|0
862264800000|1997-04-28 22:00:00|6890.59|6890.59|6962.03|6962.03|6970.86|6970.86|6783.82|6783.82|0
862351200000|1997-04-29 22:00:00|6943.97|6943.97|7008.99|7008.99|7057.55|7057.55|6935.54|6935.54|0
862437600000|1997-04-30 22:00:00|6980.09|6980.09|6976.47|6976.47|7009.79|7009.79|6913.06|6913.06|0
862524000000|1997-05-01 22:00:00|6981.3|6981.3|7071.2|7071.2|7077.62|7077.62|6976.88|6976.88|0
862783200000|1997-05-04 22:00:00|7087.66|7087.66|7214.48|7214.48|7215.29|7215.29|7055.95|7055.95|0
862869600000|1997-05-05 22:00:00|7193.22|7193.22|7225.32|7225.32|7269.47|7269.47|7186.79|7186.79|0
862956000000|1997-05-06 22:00:00|7205.26|7205.26|7085.65|7085.65|7225.65|7225.65|7076.02|7076.02|0
863042400000|1997-05-07 22:00:00|7072.81|7072.81|7136.62|7136.62|7215.29|7215.29|7056.75|7056.75|0
863128800000|1997-05-08 22:00:00|7183.18|7183.18|7169.53|7169.53|7196.02|7196.02|7094.48|7094.48|0
863388000000|1997-05-11 22:00:00|7180.66|7180.66|7292.74|7292.74|7296.46|7296.46|7168.71|7168.71|0
863474400000|1997-05-12 22:00:00|7295.22|7295.22|7274.2|7274.2|7316.24|7316.24|7241.65|7241.65|0
863560800000|1997-05-13 22:00:00|7327.78|7327.78|7286.15|7286.15|7351.68|7351.68|7262.67|7262.67|0
863647200000|1997-05-14 22:00:00|7280.39|7280.39|7333.54|7333.54|7336.43|7336.43|7254.01|7254.01|0
863733600000|1997-05-15 22:00:00|7285.74|7285.74|7194.67|7194.67|7333.96|7333.96|7190.14|7190.14|0
863992800000|1997-05-18 22:00:00|7203.74|7203.74|7228.87|7228.87|7243.3|7243.3|7172.42|7172.42|0
864079200000|1997-05-19 22:00:00|7185.19|7185.19|7303.46|7303.46|7313.35|7313.35|7152.64|7152.64|0
864165600000|1997-05-20 22:00:00|7326.95|7326.95|7290.68|7290.68|7352.91|7352.91|7239.18|7239.18|0
864252000000|1997-05-21 22:00:00|7302.64|7302.64|7258.13|7258.13|7310.06|7310.06|7242.47|7242.47|0
864338400000|1997-05-22 22:00:00|7285.74|7285.74|7345.9|7345.9|7362.8|7362.8|7259.78|7259.78|0
864684000000|1997-05-26 22:00:00|7319.54|7319.54|7383.4|7383.4|7394.95|7394.95|7302.23|7302.23|0
864770400000|1997-05-27 22:00:00|7368.81|7368.81|7357.22|7357.22|7391.14|7391.14|7308.72|7308.72|0
864856800000|1997-05-28 22:00:00|7355.94|7355.94|7330.18|7330.18|7368.81|7368.81|7307|7307|0
864943200000|1997-05-29 22:00:00|7245.19|7245.19|7331.04|7331.04|7371.39|7371.39|7241.76|7241.76|0
865202400000|1997-06-01 22:00:00|7351.65|7351.65|7289.4|7289.4|7354.22|7354.22|7279.96|7279.96|0
865288800000|1997-06-02 22:00:00|7264.51|7264.51|7312.15|7312.15|7342.63|7342.63|7253.78|7253.78|0
865375200000|1997-06-03 22:00:00|7297.99|7297.99|7269.65|7269.65|7312.15|7312.15|7258.93|7258.93|0
865461600000|1997-06-04 22:00:00|7291.55|7291.55|7305.28|7305.28|7351.65|7351.65|7268.22|7268.22|0
865548000000|1997-06-05 22:00:00|7315.16|7315.16|7435.77|7435.77|7445.22|7445.22|7304.86|7304.86|0
865807200000|1997-06-08 22:00:00|7460|7460|7478.49|7478.49|7511.53|7511.53|7437.98|7437.98|0
865893600000|1997-06-09 22:00:00|7506.68|7506.68|7539.27|7539.27|7572.3|7572.3|7478.06|7478.06|0
865980000000|1997-06-10 22:00:00|7537.51|7537.51|7575.82|7575.82|7584.19|7584.19|7534.81|7534.81|0
866066400000|1997-06-11 22:00:00|7610.18|7610.18|7711.46|7711.46|7712.35|7712.35|7573.98|7573.98|0
866152800000|1997-06-12 22:00:00|7737.25|7737.25|7782.03|7782.03|7799.68|7799.68|7712.37|7712.37|0
866412000000|1997-06-15 22:00:00|7771.63|7771.63|7772.08|7772.08|7795.16|7795.16|7752.63|7752.63|0
866498400000|1997-06-16 22:00:00|7752.18|7752.18|7760.77|7760.77|7810.09|7810.09|7703.78|7703.78|0
866584800000|1997-06-17 22:00:00|7717.35|7717.35|7718.7|7718.7|7760.08|7760.08|7697.9|7697.9|0
866671200000|1997-06-18 22:00:00|7748.56|7748.56|7777.06|7777.06|7810.54|7810.54|7716.45|7716.45|0
866757600000|1997-06-19 22:00:00|7787.47|7787.47|7796.51|7796.51|7834.06|7834.06|7777.06|7777.06|0
867016800000|1997-06-22 22:00:00|7769.37|7769.37|7604.25|7604.25|7797.87|7797.87|7602.45|7602.45|0
867103200000|1997-06-23 22:00:00|7684.55|7684.55|7758.06|7758.06|7764.62|7764.62|7607.65|7607.65|0
867189600000|1997-06-24 22:00:00|7747.66|7747.66|7689.98|7689.98|7812.12|7812.12|7629.14|7629.14|0
867276000000|1997-06-25 22:00:00|7675.96|7675.96|7654.24|7654.24|7730.24|7730.24|7594.08|7594.08|0
867362400000|1997-06-26 22:00:00|7687.72|7687.72|7687.72|7687.72|7770.73|7770.73|7653.79|7653.79|0
867621600000|1997-06-29 22:00:00|7713.5|7713.5|7672.79|7672.79|7727.53|7727.53|7612.18|7612.18|0
867708000000|1997-06-30 22:00:00|7692.47|7692.47|7722.32|7722.32|7748.34|7748.34|7667.36|7667.36|0
867794400000|1997-07-01 22:00:00|7737.03|7737.03|7795.38|7795.38|7795.38|7795.38|7697.45|7697.45|0
867880800000|1997-07-02 22:00:00|7800|7800|7895.8|7895.8|7896.03|7896.03|7796.97|7796.97|0
868226400000|1997-07-06 22:00:00|7919.78|7919.78|7858.48|7858.48|7951.45|7951.45|7828.18|7828.18|0
868312800000|1997-07-07 22:00:00|7870.7|7870.7|7962.3|7962.3|7962.31|7962.31|7857.13|7857.13|0
868399200000|1997-07-08 22:00:00|7986.51|7986.51|7842.43|7842.43|7991.26|7991.26|7794.7|7794.7|0
868485600000|1997-07-09 22:00:00|7852.83|7852.83|7886.76|7886.76|7913.22|7913.22|7809.63|7809.63|0
868572000000|1997-07-10 22:00:00|7892.19|7892.19|7921.81|7921.81|7955.07|7955.07|7887.21|7887.21|0
868831200000|1997-07-13 22:00:00|7935.29|7935.29|7922.98|7922.98|7950.39|7950.39|7860.04|7860.04|0
868917600000|1997-07-14 22:00:00|7960.61|7960.61|7975.7|7975.7|7983.14|7983.14|7879.08|7879.08|0
869004000000|1997-07-15 22:00:00|7964.32|7964.32|8038.88|8038.88|8069.78|8069.78|7953.41|7953.41|0
869090400000|1997-07-16 22:00:00|8035.63|8035.63|8020.76|8020.76|8068.38|8068.38|7990.8|7990.8|0
869176800000|1997-07-17 22:00:00|8011.94|8011.94|7890.46|7890.46|8036.1|8036.1|7875.36|7875.36|0
869436000000|1997-07-20 22:00:00|7886.51|7886.51|7906.72|7906.72|7919.96|7919.96|7839.83|7839.83|0
869522400000|1997-07-21 22:00:00|7930.41|7930.41|8061.64|8061.64|8068.61|8068.61|7906.02|7906.02|0
869608800000|1997-07-22 22:00:00|8147.12|8147.12|8088.35|8088.35|8147.82|8147.82|8058.16|8058.16|0
869695200000|1997-07-23 22:00:00|8088.12|8088.12|8116.92|8116.92|8132.95|8132.95|7993.82|7993.82|0
869781600000|1997-07-24 22:00:00|8127.61|8127.61|8113.44|8113.44|8175.11|8175.11|8080.46|8080.46|0
870040800000|1997-07-27 22:00:00|8121.11|8121.11|8121.1|8121.1|8178.01|8178.01|8108.33|8108.33|0
870127200000|1997-07-28 22:00:00|8114.14|8114.14|8174.52|8174.52|8176.62|8176.62|8092.07|8092.07|0
870213600000|1997-07-29 22:00:00|8205.42|8205.42|8254.89|8254.89|8274.17|8274.17|8172.67|8172.67|0
870300000000|1997-07-30 22:00:00|8271.15|8271.15|8222.61|8222.61|8282.77|8282.77|8207.28|8207.28|0
870386400000|1997-07-31 22:00:00|8213.78|8213.78|8194.04|8194.04|8247.69|8247.69|8103.45|8103.45|0
870645600000|1997-08-03 22:00:00|8168.26|8168.26|8198.45|8198.45|8216.11|8216.11|8134.11|8134.11|0
870732000000|1997-08-04 22:00:00|8196.83|8196.83|8187.53|8187.53|8209.14|8209.14|8162.45|8162.45|0
870818400000|1997-08-05 22:00:00|8161.75|8161.75|8259.3|8259.3|8274.87|8274.87|8155.95|8155.95|0
870904800000|1997-08-06 22:00:00|8286.25|8286.25|8188|8188|8299.49|8299.49|8181.03|8181.03|0
870991200000|1997-08-07 22:00:00|8118.09|8118.09|8031.22|8031.22|8184.05|8184.05|7976.4|7976.4|0
871250400000|1997-08-10 22:00:00|8028.9|8028.9|8062.11|8062.11|8076.51|8076.51|7964.56|7964.56|0
871336800000|1997-08-11 22:00:00|8075.12|8075.12|7960.84|7960.84|8095.56|8095.56|7948.99|7948.99|0
871423200000|1997-08-12 22:00:00|8037.72|8037.72|7928.32|7928.32|8040.51|8040.51|7879.08|7879.08|0
871509600000|1997-08-13 22:00:00|7966.41|7966.41|7942.02|7942.02|7997.77|7997.77|7864.91|7864.91|0
871596000000|1997-08-14 22:00:00|7852.6|7852.6|7694.65|7694.65|7937.49|7937.49|7694.66|7694.66|0
871855200000|1997-08-17 22:00:00|7732.52|7732.52|7803.36|7803.36|7803.36|7803.36|7618.47|7618.47|0
871941600000|1997-08-18 22:00:00|7845.87|7845.87|7918.1|7918.1|7918.8|7918.8|7803.09|7803.09|0
872028000000|1997-08-19 22:00:00|7913.92|7913.92|8021.23|8021.23|8021.23|8021.23|7893.71|7893.71|0
872114400000|1997-08-20 22:00:00|8016.12|8016.12|7893.94|7893.94|8023.09|8023.09|7847.49|7847.49|0
872200800000|1997-08-21 22:00:00|7758.3|7758.3|7887.9|7887.9|7893.71|7893.71|7716.72|7716.72|0
872460000000|1997-08-24 22:00:00|7890.23|7890.23|7859.57|7859.57|7944.12|7944.12|7833.32|7833.32|0
872546400000|1997-08-25 22:00:00|7799.64|7799.64|7782.22|7782.22|7860.73|7860.73|7770.61|7770.61|0
872632800000|1997-08-26 22:00:00|7774.33|7774.33|7787.33|7787.33|7809.17|7809.17|7697.68|7697.68|0
872719200000|1997-08-27 22:00:00|7748.78|7748.78|7694.42|7694.42|7812.42|7812.42|7658.19|7658.19|0
872805600000|1997-08-28 22:00:00|7651.22|7651.22|7622.42|7622.42|7710.45|7710.45|7606.86|7606.86|0
873151200000|1997-09-01 22:00:00|7667.25|7667.25|7879.78|7879.78|7880.24|7880.24|7628.93|7628.93|0
873237600000|1997-09-02 22:00:00|7880.47|7880.47|7894.64|7894.64|7944.35|7944.35|7866.72|7866.72|0
873324000000|1997-09-03 22:00:00|7866.54|7866.54|7867.23|7867.23|7899.99|7899.99|7817.99|7817.99|0
873410400000|1997-09-04 22:00:00|7901.84|7901.84|7822.4|7822.4|7942.26|7942.26|7785.94|7785.94|0
873669600000|1997-09-07 22:00:00|7860.96|7860.96|7835.18|7835.18|7881.17|7881.17|7821.71|7821.71|0
873756000000|1997-09-08 22:00:00|7827.75|7827.75|7851.9|7851.9|7899.06|7899.06|7797.79|7797.79|0
873842400000|1997-09-09 22:00:00|7815.9|7815.9|7719.27|7719.27|7847.72|7847.72|7712.54|7712.54|0
873928800000|1997-09-10 22:00:00|7682.35|7682.35|7660.98|7660.98|7717.27|7717.27|7580.85|7580.85|0
874015200000|1997-09-11 22:00:00|7702.09|7702.09|7742.97|7742.97|7752.96|7752.96|7607.56|7607.56|0
874274400000|1997-09-14 22:00:00|7744.83|7744.83|7721.13|7721.13|7794.53|7794.53|7718.12|7718.12|0
874360800000|1997-09-15 22:00:00|7768.81|7768.81|7895.92|7895.92|7910.63|7910.63|7722.8|7722.8|0
874447200000|1997-09-16 22:00:00|7926.99|7926.99|7886.43|7886.43|7931.5|7931.5|7862.25|7862.25|0
874533600000|1997-09-17 22:00:00|7910.86|7910.86|7922.72|7922.72|8020.9|8020.9|7882.62|7882.62|0
874620000000|1997-09-18 22:00:00|7897.35|7897.35|7917.26|7917.26|7931.02|7931.02|7865.57|7865.57|0
874879200000|1997-09-21 22:00:00|7968.84|7968.84|7996.83|7996.83|8021.88|8021.88|7915.55|7915.55|0
874965600000|1997-09-22 22:00:00|7999.53|7999.53|7970.06|7970.06|8005.18|8005.18|7929.05|7929.05|0
875052000000|1997-09-23 22:00:00|7979.89|7979.89|7906.7|7906.7|8035.63|8035.63|7901.3|7901.3|0
875138400000|1997-09-24 22:00:00|7905.48|7905.48|7848.01|7848.01|7929.55|7929.55|7840.4|7840.4|0
875224800000|1997-09-25 22:00:00|7912.85|7912.85|7922.17|7922.17|7928.81|7928.81|7849.13|7849.13|0
875484000000|1997-09-28 22:00:00|7912.85|7912.85|7991.42|7991.42|7995.6|7995.6|7893.45|7893.45|0
875570400000|1997-09-29 22:00:00|7977.68|7977.68|7945.25|7945.25|8001.25|8001.25|7937.4|7937.4|0
875656800000|1997-09-30 22:00:00|7992.17|7992.17|8015.49|8015.49|8028.76|8028.76|7945.02|7945.02|0
875743200000|1997-10-01 22:00:00|8016.48|8016.48|8027.52|8027.52|8033.67|8033.67|7984.06|7984.06|0
875829600000|1997-10-02 22:00:00|8128.21|8128.21|8038.57|8038.57|8144.42|8144.42|7956.07|7956.07|0
876088800000|1997-10-05 22:00:00|8080.33|8080.33|8100.21|8100.21|8109.3|8109.3|8039.56|8039.56|0
876175200000|1997-10-06 22:00:00|8107.34|8107.34|8178.31|8178.31|8181.75|8181.75|8088.92|8088.92|0
876261600000|1997-10-07 22:00:00|8183.71|8183.71|8095.05|8095.05|8184.7|8184.7|8051.35|8051.35|0
876348000000|1997-10-08 22:00:00|8029.98|8029.98|8061.41|8061.41|8094.08|8094.08|8002.73|8002.73|0
876434400000|1997-10-09 22:00:00|8020.65|8020.65|8045.2|8045.2|8059.45|8059.45|8002.73|8002.73|0
876693600000|1997-10-12 22:00:00|8092.61|8092.61|8072.22|8072.22|8114.71|8114.71|8042.75|8042.75|0
876780000000|1997-10-13 22:00:00|8111.76|8111.76|8096.28|8096.28|8112.25|8112.25|8018.93|8018.93|0
876866400000|1997-10-14 22:00:00|8044.72|8044.72|8057.97|8057.97|8093.31|8093.31|8035.39|8035.39|0
876952800000|1997-10-15 22:00:00|8082.05|8082.05|7938.87|7938.87|8112.74|8112.74|7896.39|7896.39|0
877039200000|1997-10-16 22:00:00|7880.43|7880.43|7847.03|7847.03|7934.21|7934.21|7755.68|7755.68|0
877298400000|1997-10-19 22:00:00|7872.82|7872.82|7921.44|7921.44|7924.88|7924.88|7815.6|7815.6|0
877384800000|1997-10-20 22:00:00|7950.17|7950.17|8060.43|8060.43|8064.61|8064.61|7921.93|7921.93|0
877471200000|1997-10-21 22:00:00|8054.05|8054.05|8034.64|8034.64|8059.94|8059.94|7993.88|7993.88|0
877557600000|1997-10-22 22:00:00|7870.61|7870.61|7847.76|7847.76|8029|8029|7805.04|7805.04|0
877644000000|1997-10-23 22:00:00|7849|7849|7715.4|7715.4|7939.61|7939.61|7695.51|7695.51|0
877906800000|1997-10-26 23:00:00|7714.42|7714.42|7161.14|7161.14|7714.42|7714.42|7159.92|7159.92|0
877993200000|1997-10-27 23:00:00|7160.9|7160.9|7498.31|7498.31|7515.02|7515.02|6971.32|6971.32|0
878079600000|1997-10-28 23:00:00|7498.56|7498.56|7506.66|7506.66|7621.6|7621.6|7456.08|7456.08|0
878166000000|1997-10-29 23:00:00|7502.15|7502.15|7381.67|7381.67|7543.01|7543.01|7381.18|7381.18|0
878252400000|1997-10-30 23:00:00|7384.62|7384.62|7442.08|7442.08|7495.86|7495.86|7352.69|7352.69|0
878511600000|1997-11-02 23:00:00|7443.07|7443.07|7674.39|7674.39|7674.39|7674.39|7443.07|7443.07|0
878598000000|1997-11-03 23:00:00|7675.13|7675.13|7689.12|7689.12|7701.65|7701.65|7622.33|7622.33|0
878684400000|1997-11-04 23:00:00|7688.15|7688.15|7692.56|7692.56|7765.75|7765.75|7664.57|7664.57|0
878770800000|1997-11-05 23:00:00|7692.03|7692.03|7683.23|7683.23|7708.04|7708.04|7640.26|7640.26|0
878857200000|1997-11-06 23:00:00|7678.68|7678.68|7581.32|7581.32|7678.68|7678.68|7487.76|7487.76|0
879116400000|1997-11-09 23:00:00|7581.57|7581.57|7552.59|7552.59|7656.22|7656.22|7540.56|7540.56|0
879202800000|1997-11-10 23:00:00|7552.59|7552.59|7558.72|7558.72|7599.74|7599.74|7518.21|7518.21|0
879289200000|1997-11-11 23:00:00|7554.73|7554.73|7401.31|7401.31|7554.73|7554.73|7393.71|7393.71|0
879375600000|1997-11-12 23:00:00|7400.14|7400.14|7487.76|7487.76|7499.79|7499.79|7349.99|7349.99|0
879462000000|1997-11-13 23:00:00|7486.26|7486.26|7572.48|7572.48|7590.16|7590.16|7467.38|7467.38|0
879721200000|1997-11-16 23:00:00|7575.67|7575.67|7698.21|7698.21|7738.49|7738.49|7575.67|7575.67|0
879807600000|1997-11-17 23:00:00|7694.93|7694.93|7650.82|7650.82|7720.81|7720.81|7643.21|7643.21|0
879894000000|1997-11-18 23:00:00|7646.54|7646.54|7724.73|7724.73|7753.96|7753.96|7625.53|7625.53|0
879980400000|1997-11-19 23:00:00|7724.75|7724.75|7826.6|7826.6|7856.2|7856.2|7724.75|7724.75|0
880066800000|1997-11-20 23:00:00|7827.85|7827.85|7881.06|7881.06|7881.07|7881.07|7791.55|7791.55|0
880326000000|1997-11-23 23:00:00|7881.07|7881.07|7767.92|7767.92|7881.07|7881.07|7753.25|7753.25|0
880412400000|1997-11-24 23:00:00|7767.26|7767.26|7808.95|7808.95|7821.39|7821.39|7739.57|7739.57|0
880498800000|1997-11-25 23:00:00|7809.55|7809.55|7794.77|7794.77|7846.5|7846.5|7794.53|7794.53|0
880671600000|1997-11-27 23:00:00|7794.78|7794.78|7823.12|7823.12|7853.22|7853.22|7794.78|7794.78|0
880930800000|1997-11-30 23:00:00|7825.12|7825.12|8013.1|8013.1|8015.1|8015.1|7825.12|7825.12|0
881017200000|1997-12-01 23:00:00|8012.12|8012.12|8018.82|8018.82|8041.71|8041.71|7995.21|7995.21|0
881103600000|1997-12-02 23:00:00|8017.04|8017.04|8032|8032|8076.02|8076.02|7961.64|7961.64|0
881190000000|1997-12-03 23:00:00|8032.76|8032.76|8050.16|8050.16|8113.82|8113.82|8023.8|8023.8|0
881276400000|1997-12-04 23:00:00|8049.17|8049.17|8149.13|8149.13|8166.29|8166.29|8017.09|8017.09|0
881535600000|1997-12-07 23:00:00|8148.88|8148.88|8110.83|8110.83|8158.08|8158.08|8083.73|8083.73|0
881622000000|1997-12-08 23:00:00|8110.84|8110.84|8049.66|8049.66|8111.09|8111.09|8029.77|8029.77|0
881708400000|1997-12-09 23:00:00|8048.67|8048.67|7978.79|7978.79|8049.42|8049.42|7922.35|7922.35|0
881794800000|1997-12-10 23:00:00|7973.97|7973.97|7848.98|7848.98|7973.97|7973.97|7815.17|7815.17|0
881881200000|1997-12-11 23:00:00|7849.49|7849.49|7838.29|7838.29|7904.94|7904.94|7784.33|7784.33|0
882140400000|1997-12-14 23:00:00|7839.29|7839.29|7922.59|7922.59|7947.71|7947.71|7838.3|7838.3|0
882226800000|1997-12-15 23:00:00|7924.83|7924.83|7976.3|7976.3|8019.82|8019.82|7924.34|7924.34|0
882313200000|1997-12-16 23:00:00|7978.53|7978.53|7957.4|7957.4|8034|8034|7932.04|7932.04|0
882399600000|1997-12-17 23:00:00|7953.63|7953.63|7846.49|7846.49|7955.87|7955.87|7810.45|7810.45|0
882486000000|1997-12-18 23:00:00|7846.5|7846.5|7756.28|7756.28|7846.5|7846.5|7576.93|7576.93|0
882745200000|1997-12-21 23:00:00|7758.97|7758.97|7819.31|7819.31|7844.72|7844.72|7743.34|7743.34|0
882831600000|1997-12-22 23:00:00|7819.31|7819.31|7691.76|7691.76|7823.05|7823.05|7689.28|7689.28|0
882918000000|1997-12-23 23:00:00|7692.77|7692.77|7660.12|7660.12|7740.35|7740.35|7660.13|7660.13|0
883090800000|1997-12-25 23:00:00|7660.13|7660.13|7679.31|7679.31|7717.93|7717.93|7659.14|7659.14|0
883350000000|1997-12-28 23:00:00|7677.3|7677.3|7792.4|7792.4|7801.63|7801.63|7677.3|7677.3|0
883436400000|1997-12-29 23:00:00|7791.51|7791.51|7915.96|7915.96|7922.7|7922.7|7791.51|7791.51|0
883522800000|1997-12-30 23:00:00|7916.22|7916.22|7908.25|7908.25|7959.56|7959.56|7886.57|7886.57|0
883695600000|1998-01-01 23:00:00|7910.49|7910.49|7965.04|7965.04|7965.04|7965.04|7880.84|7880.84|0
883954800000|1998-01-04 23:00:00|7967.04|7967.04|7978.99|7978.99|8035.54|8035.54|7912.98|7912.98|0
884041200000|1998-01-05 23:00:00|7978.99|7978.99|7906.25|7906.25|7978.99|7978.99|7880.35|7880.35|0
884127600000|1998-01-06 23:00:00|7904.76|7904.76|7902.27|7902.27|7905.76|7905.76|7776.97|7776.97|0
884214000000|1998-01-07 23:00:00|7902.02|7902.02|7802.62|7802.62|7902.02|7902.02|7796.15|7796.15|0
884300400000|1998-01-08 23:00:00|7799.88|7799.88|7580.42|7580.42|7800.13|7800.13|7527.36|7527.36|0
884559600000|1998-01-11 23:00:00|7575.19|7575.19|7647.18|7647.18|7652.66|7652.66|7443.41|7443.41|0
884646000000|1998-01-12 23:00:00|7646.43|7646.43|7732.13|7732.13|7733.12|7733.12|7645.69|7645.69|0
884732400000|1998-01-13 23:00:00|7732.13|7732.13|7784.69|7784.69|7788.92|7788.92|7707.96|7707.96|0
884818800000|1998-01-14 23:00:00|7783.69|7783.69|7691.77|7691.77|7783.94|7783.94|7686.54|7686.54|0
884905200000|1998-01-15 23:00:00|7696.01|7696.01|7753.55|7753.55|7803.12|7803.12|7696.01|7696.01|0
885250800000|1998-01-19 23:00:00|7753.8|7753.8|7873.12|7873.12|7874.87|7874.87|7749.56|7749.56|0
885337200000|1998-01-20 23:00:00|7872.12|7872.12|7794.4|7794.4|7872.12|7872.12|7737.36|7737.36|0
885423600000|1998-01-21 23:00:00|7793.41|7793.41|7730.88|7730.88|7797.89|7797.89|7701.98|7701.98|0
885510000000|1998-01-22 23:00:00|7730.63|7730.63|7700.74|7700.74|7776.97|7776.97|7642.7|7642.7|0
885769200000|1998-01-25 23:00:00|7701.73|7701.73|7712.94|7712.94|7757.78|7757.78|7690.77|7690.77|0
885855600000|1998-01-26 23:00:00|7713.19|7713.19|7815.08|7815.08|7848.46|7848.46|7708.71|7708.71|0
885942000000|1998-01-27 23:00:00|7815.08|7815.08|7915.47|7915.47|7919.21|7919.21|7815.08|7815.08|0
886028400000|1998-01-28 23:00:00|7916.72|7916.72|7973.02|7973.02|8015.12|8015.12|7883.09|7883.09|0
886114800000|1998-01-29 23:00:00|7971.27|7971.27|7906.5|7906.5|7985.97|7985.97|7893.05|7893.05|0
886374000000|1998-02-01 23:00:00|7909.99|7909.99|8107.78|8107.78|8122.23|8122.23|7909.99|7909.99|0
886460400000|1998-02-02 23:00:00|8107.78|8107.78|8160.35|8160.35|8164.33|8164.33|8057.71|8057.71|0
886546800000|1998-02-03 23:00:00|8158.6|8158.6|8129.71|8129.71|8160.1|8160.1|8090.1|8090.1|0
886633200000|1998-02-04 23:00:00|8128.71|8128.71|8117.25|8117.25|8182.27|8182.27|8071.91|8071.91|0
886719600000|1998-02-05 23:00:00|8114.07|8114.07|8189.49|8189.49|8211.91|8211.91|8113.13|8113.13|0
886978800000|1998-02-08 23:00:00|8191.49|8191.49|8180.52|8180.52|8216.65|8216.65|8141.91|8141.91|0
887065200000|1998-02-09 23:00:00|8179.78|8179.78|8295.61|8295.61|8320.03|8320.03|8178.28|8178.28|0
887151600000|1998-02-10 23:00:00|8293.8|8293.8|8314.55|8314.55|8314.55|8314.55|8276.93|8276.93|0
887238000000|1998-02-11 23:00:00|8311.48|8311.48|8369.6|8369.6|8390.27|8390.27|8238.32|8238.32|0
887324400000|1998-02-12 23:00:00|8366.96|8366.96|8370.1|8370.1|8374.83|8374.83|8311.81|8311.81|0
887670000000|1998-02-16 23:00:00|8368.6|8368.6|8398.5|8398.5|8446.32|8446.32|8368.6|8368.6|0
887756400000|1998-02-17 23:00:00|8393.78|8393.78|8451.06|8451.06|8451.06|8451.06|8361.88|8361.88|0
887842800000|1998-02-18 23:00:00|8451.81|8451.81|8375.58|8375.58|8451.81|8451.81|8369.35|8369.35|0
887929200000|1998-02-19 23:00:00|8375.83|8375.83|8413.94|8413.94|8424.4|8424.4|8318.53|8318.53|0
888188400000|1998-02-22 23:00:00|8414.94|8414.94|8410.2|8410.2|8446.57|8446.57|8374.83|8374.83|0
888274800000|1998-02-23 23:00:00|8408.21|8408.21|8370.1|8370.1|8421.66|8421.66|8345.44|8345.44|0
888361200000|1998-02-24 23:00:00|8368.85|8368.85|8457.78|8457.78|8489.17|8489.17|8368.85|8368.85|0
888447600000|1998-02-25 23:00:00|8455.53|8455.53|8490.67|8490.67|8503.12|8503.12|8419.92|8419.92|0
888534000000|1998-02-26 23:00:00|8489.67|8489.67|8545.72|8545.72|8566.89|8566.89|8474.97|8474.97|0
888793200000|1998-03-01 23:00:00|8544.47|8544.47|8550.45|8550.45|8566.89|8566.89|8510.84|8510.84|0
888879600000|1998-03-02 23:00:00|8548.71|8548.71|8584.83|8584.83|8585.08|8585.08|8509.35|8509.35|0
888966000000|1998-03-03 23:00:00|8582.79|8582.79|8539.24|8539.24|8583.04|8583.04|8494.65|8494.65|0
889052400000|1998-03-04 23:00:00|8536.8|8536.8|8444.33|8444.33|8537.05|8537.05|8405.72|8405.72|0
889138800000|1998-03-05 23:00:00|8446.82|8446.82|8569.39|8569.39|8570.88|8570.88|8444.58|8444.58|0
889398000000|1998-03-08 23:00:00|8570.63|8570.63|8567.14|8567.14|8624.44|8624.44|8541.24|8541.24|0
889484400000|1998-03-09 23:00:00|8567.64|8567.64|8643.12|8643.12|8650.1|8650.1|8566.64|8566.64|0
889570800000|1998-03-10 23:00:00|8642.52|8642.52|8675.75|8675.75|8695.19|8695.19|8639.63|8639.63|0
889657200000|1998-03-11 23:00:00|8673.91|8673.91|8659.56|8659.56|8682.48|8682.48|8611.24|8611.24|0
889743600000|1998-03-12 23:00:00|8659.56|8659.56|8602.52|8602.52|8698.42|8698.42|8592.8|8592.8|0
890002800000|1998-03-15 23:00:00|8603.51|8603.51|8718.85|8718.85|8718.85|8718.85|8602.02|8602.02|0
890089200000|1998-03-16 23:00:00|8718.85|8718.85|8749.99|8749.99|8749.99|8749.99|8683.98|8683.98|0
890175600000|1998-03-17 23:00:00|8746.69|8746.69|8775.4|8775.4|8780.13|8780.13|8706.89|8706.89|0
890262000000|1998-03-18 23:00:00|8771.11|8771.11|8803.05|8803.05|8803.05|8803.05|8759.95|8759.95|0
890348400000|1998-03-19 23:00:00|8803.8|8803.8|8906.43|8906.43|8913.41|8913.41|8803.3|8803.3|0
890607600000|1998-03-22 23:00:00|8899.89|8899.89|8816.25|8816.25|8900.14|8900.14|8807.29|8807.29|0
890694000000|1998-03-23 23:00:00|8817.5|8817.5|8904.44|8904.44|8920.38|8920.38|8817.5|8817.5|0
890780400000|1998-03-24 23:00:00|8905.19|8905.19|8872.8|8872.8|8959.24|8959.24|8800.06|8800.06|0
890866800000|1998-03-25 23:00:00|8868.57|8868.57|8846.89|8846.89|8892.98|8892.98|8820.99|8820.99|0
890953200000|1998-03-26 23:00:00|8846.33|8846.33|8796.08|8796.08|8895.72|8895.72|8771.91|8771.91|0
891208800000|1998-03-29 22:00:00|8795.08|8795.08|8782.12|8782.12|8827.96|8827.96|8748.74|8748.74|0
891295200000|1998-03-30 22:00:00|8783.12|8783.12|8799.81|8799.81|8898.96|8898.96|8776.89|8776.89|0
891381600000|1998-03-31 22:00:00|8801.56|8801.56|8868.32|8868.32|8883.76|8883.76|8748.74|8748.74|0
891468000000|1998-04-01 22:00:00|8868.32|8868.32|8986.64|8986.64|8997.11|8997.11|8861.34|8861.34|0
891554400000|1998-04-02 22:00:00|8986.64|8986.64|8983.41|8983.41|9030.49|9030.49|8946.29|8946.29|0
891813600000|1998-04-05 22:00:00|8985.9|8985.9|9033.23|9033.23|9094.76|9094.76|8985.9|8985.9|0
891900000000|1998-04-06 22:00:00|9028.96|9028.96|8956.5|8956.5|9033.98|9033.98|8893.48|8893.48|0
891986400000|1998-04-07 22:00:00|8959.49|8959.49|8891.48|8891.48|8968.96|8968.96|8861.84|8861.84|0
892072800000|1998-04-08 22:00:00|8890.74|8890.74|8994.86|8994.86|9014.3|9014.3|8890.74|8890.74|0
892418400000|1998-04-12 22:00:00|8997.11|8997.11|9012.3|9012.3|9025.26|9025.26|8925.61|8925.61|0
892504800000|1998-04-13 22:00:00|9014.3|9014.3|9110.2|9110.2|9121.41|9121.41|9013.8|9013.8|0
892591200000|1998-04-14 22:00:00|9110.45|9110.45|9162.27|9162.27|9162.27|9162.27|9083.55|9083.55|0
892677600000|1998-04-15 22:00:00|9162.27|9162.27|9076.57|9076.57|9164.76|9164.76|9041.95|9041.95|0
892764000000|1998-04-16 22:00:00|9077.57|9077.57|9167.5|9167.5|9167.5|9167.5|9052.91|9052.91|0
893023200000|1998-04-19 22:00:00|9166.75|9166.75|9141.84|9141.84|9172.73|9172.73|9091.52|9091.52|0
893109600000|1998-04-20 22:00:00|9137.85|9137.85|9184.94|9184.94|9193.65|9193.65|9098.25|9098.25|0
893196000000|1998-04-21 22:00:00|9184.93|9184.93|9176.72|9176.72|9213.33|9213.33|9165.26|9165.26|0
893282400000|1998-04-22 22:00:00|9176.96|9176.96|9143.33|9143.33|9209.1|9209.1|9114.69|9114.69|0
893368800000|1998-04-23 22:00:00|9143.83|9143.83|9064.62|9064.62|9160.02|9160.02|9020.03|9020.03|0
893628000000|1998-04-26 22:00:00|9058.14|9058.14|8917.64|8917.64|9058.64|9058.64|8840.67|8840.67|0
893714400000|1998-04-27 22:00:00|8920.88|8920.88|8898.96|8898.96|9006.57|9006.57|8863.58|8863.58|0
893800800000|1998-04-28 22:00:00|8899.21|8899.21|8951.52|8951.52|8995.11|8995.11|8899.21|8899.21|0
893887200000|1998-04-29 22:00:00|8953.51|8953.51|9063.37|9063.37|9128.64|9128.64|8953.51|8953.51|0
893973600000|1998-04-30 22:00:00|9066.61|9066.61|9147.07|9147.07|9147.82|9147.82|9066.61|9066.61|0
894232800000|1998-05-03 22:00:00|9145.33|9145.33|9192.66|9192.66|9261.91|9261.91|9145.33|9145.33|0
894319200000|1998-05-04 22:00:00|9192.66|9192.66|9147.57|9147.57|9198.14|9198.14|9104.47|9104.47|0
894405600000|1998-05-05 22:00:00|9146.19|9146.19|9054.65|9054.65|9180.2|9180.2|9049.92|9049.92|0
894492000000|1998-05-06 22:00:00|9053.16|9053.16|8976.68|8976.68|9055.65|9055.65|8965.22|8965.22|0
894578400000|1998-05-07 22:00:00|8978.17|8978.17|9055.15|9055.15|9095.75|9095.75|8971.2|8971.2|0
894837600000|1998-05-10 22:00:00|9055.51|9055.51|9091.52|9091.52|9189.67|9189.67|9055.4|9055.4|0
894924000000|1998-05-11 22:00:00|9089.53|9089.53|9161.77|9161.77|9175.72|9175.72|9059.88|9059.88|0
895010400000|1998-05-12 22:00:00|9158.62|9158.62|9211.84|9211.84|9225.54|9225.54|9157.03|9157.03|0
895096800000|1998-05-13 22:00:00|9211.34|9211.34|9172.23|9172.23|9221.56|9221.56|9113.94|9113.94|0
895183200000|1998-05-14 22:00:00|9170.34|9170.34|9096|9096|9186.18|9186.18|9090.52|9090.52|0
895442400000|1998-05-17 22:00:00|9092.97|9092.97|9050.91|9050.91|9128.89|9128.89|8999.85|8999.85|0
895528800000|1998-05-18 22:00:00|9052.16|9052.16|9054.65|9054.65|9113.44|9113.44|9038.21|9038.21|0
895615200000|1998-05-19 22:00:00|9053.76|9053.76|9171.48|9171.48|9172.98|9172.98|9052.02|9052.02|0
895701600000|1998-05-20 22:00:00|9171.73|9171.73|9132.37|9132.37|9202.37|9202.37|9104.97|9104.97|0
895788000000|1998-05-21 22:00:00|9132.37|9132.37|9114.44|9114.44|9164.26|9164.26|9077.32|9077.32|0
896133600000|1998-05-25 22:00:00|9114.44|9114.44|8963.73|8963.73|9168.74|9168.74|8962.73|8962.73|0
896220000000|1998-05-26 22:00:00|8963.81|8963.81|8936.57|8936.57|8964.06|8964.06|8788.1|8788.1|0
896306400000|1998-05-27 22:00:00|8933.47|8933.47|8970.2|8970.2|8993.12|8993.12|8900.7|8900.7|0
896392800000|1998-05-28 22:00:00|8970.2|8970.2|8899.95|8899.95|9027|9027|8899.95|8899.95|0
896652000000|1998-05-31 22:00:00|8900.95|8900.95|8922.37|8922.37|8981.41|8981.41|8864.08|8864.08|0
896738400000|1998-06-01 22:00:00|8922.87|8922.87|8891.24|8891.24|8976.68|8976.68|8872.3|8872.3|0
896824800000|1998-06-02 22:00:00|8889.44|8889.44|8803.8|8803.8|8928.35|8928.35|8789.85|8789.85|0
896911200000|1998-06-03 22:00:00|8804.3|8804.3|8870.56|8870.56|8876.54|8876.54|8749.74|8749.74|0
896997600000|1998-06-04 22:00:00|8870.56|8870.56|9037.71|9037.71|9039.46|9039.46|8870.56|8870.56|0
897256800000|1998-06-07 22:00:00|9039.95|9039.95|9069.6|9069.6|9104.72|9104.72|9034.97|9034.97|0
897343200000|1998-06-08 22:00:00|9070.59|9070.59|9049.92|9049.92|9086.54|9086.54|9014.54|9014.54|0
897429600000|1998-06-09 22:00:00|9050.17|9050.17|8971.7|8971.7|9096|9096|8952.27|8952.27|0
897516000000|1998-06-10 22:00:00|8969.51|8969.51|8811.77|8811.77|8993.62|8993.62|8808.53|8808.53|0
897602400000|1998-06-11 22:00:00|8811.77|8811.77|8834.94|8834.94|8834.94|8834.94|8684.22|8684.22|0
897861600000|1998-06-14 22:00:00|8831.95|8831.95|8627.93|8627.93|8831.95|8831.95|8623.19|8623.19|0
897948000000|1998-06-15 22:00:00|8635.15|8635.15|8665.29|8665.29|8675.51|8675.51|8569.88|8569.88|0
898034400000|1998-06-16 22:00:00|8666.23|8666.23|8829.46|8829.46|8892.48|8892.48|8665.73|8665.73|0
898120800000|1998-06-17 22:00:00|8824.92|8824.92|8813.01|8813.01|8853.87|8853.87|8793.33|8793.33|0
898207200000|1998-06-18 22:00:00|8812.77|8812.77|8712.87|8712.87|8861.84|8861.84|8688.96|8688.96|0
898466400000|1998-06-21 22:00:00|8711.74|8711.74|8711.13|8711.13|8763.69|8763.69|8684.22|8684.22|0
898552800000|1998-06-22 22:00:00|8713.37|8713.37|8828.46|8828.46|8830.45|8830.45|8713.37|8713.37|0
898639200000|1998-06-23 22:00:00|8829.21|8829.21|8923.87|8923.87|8934.33|8934.33|8777.89|8777.89|0
898725600000|1998-06-24 22:00:00|8923.87|8923.87|8935.58|8935.58|9025.01|9025.01|8915.4|8915.4|0
898812000000|1998-06-25 22:00:00|8934.26|8934.26|8944.54|8944.54|8991.63|8991.63|8934.08|8934.08|0
899071200000|1998-06-28 22:00:00|8945.54|8945.54|8997.36|8997.36|9052.66|9052.66|8945.54|8945.54|0
899157600000|1998-06-29 22:00:00|8994.72|8994.72|8952.02|8952.02|9020.52|9020.52|8929.6|8929.6|0
899244000000|1998-06-30 22:00:00|8958.99|8958.99|9048.67|9048.67|9049.17|9049.17|8958.99|8958.99|0
899330400000|1998-07-01 22:00:00|9047.68|9047.68|9025.26|9025.26|9047.68|9047.68|9003.33|9003.33|0
899676000000|1998-07-05 22:00:00|9023.06|9023.06|9091.77|9091.77|9091.77|9091.77|9000.59|9000.59|0
899762400000|1998-07-06 22:00:00|9091.27|9091.27|9085.04|9085.04|9150.81|9150.81|9067.11|9067.11|0
899848800000|1998-07-07 22:00:00|9086.29|9086.29|9174.97|9174.97|9184.44|9184.44|9084.3|9084.3|0
899935200000|1998-07-08 22:00:00|9174.97|9174.97|9089.78|9089.78|9174.97|9174.97|9065.61|9065.61|0
900021600000|1998-07-09 22:00:00|9090.81|9090.81|9105.74|9105.74|9135.6|9135.6|9029.79|9029.79|0
900280800000|1998-07-12 22:00:00|9107.03|9107.03|9096.21|9096.21|9132.77|9132.77|9073.3|9073.3|0
900367200000|1998-07-13 22:00:00|9100.07|9100.07|9245.54|9245.54|9256.61|9256.61|9098.53|9098.53|0
900453600000|1998-07-14 22:00:00|9246.57|9246.57|9234.47|9234.47|9305.53|9305.53|9228.03|9228.03|0
900540000000|1998-07-15 22:00:00|9233.23|9233.23|9328.19|9328.19|9332.31|9332.31|9206.15|9206.15|0
900626400000|1998-07-16 22:00:00|9328.19|9328.19|9337.97|9337.97|9354.71|9354.71|9310.17|9310.17|0
900885600000|1998-07-19 22:00:00|9340.55|9340.55|9295.75|9295.75|9367.84|9367.84|9264.59|9264.59|0
900972000000|1998-07-20 22:00:00|9296.26|9296.26|9190.19|9190.19|9344.67|9344.67|9173.97|9173.97|0
901058400000|1998-07-21 22:00:00|9185.71|9185.71|9128.91|9128.91|9186.37|9186.37|9075.1|9075.1|0
901144800000|1998-07-22 22:00:00|9130.46|9130.46|8932.98|8932.98|9156.46|9156.46|8932.98|8932.98|0
901231200000|1998-07-23 22:00:00|8934.52|8934.52|8937.36|8937.36|8998.38|8998.38|8863.21|8863.21|0
901490400000|1998-07-26 22:00:00|8937.36|8937.36|9028.24|9028.24|9028.24|9028.24|8855.74|8855.74|0
901576800000|1998-07-27 22:00:00|9028.5|9028.5|8934.78|8934.78|9028.5|9028.5|8816.09|8816.09|0
901663200000|1998-07-28 22:00:00|8935.81|8935.81|8914.96|8914.96|9001.21|9001.21|8880.71|8880.71|0
901749600000|1998-07-29 22:00:00|8913.41|8913.41|9026.95|9026.95|9041.37|9041.37|8913.41|8913.41|0
901836000000|1998-07-30 22:00:00|9026.95|9026.95|8883.29|8883.29|9030.04|9030.04|8828.19|8828.19|0
902095200000|1998-08-02 22:00:00|8883.29|8883.29|8786.74|8786.74|8886.12|8886.12|8785.97|8785.97|0
902181600000|1998-08-03 22:00:00|8788.8|8788.8|8487.31|8487.31|8857.03|8857.03|8487.31|8487.31|0
902268000000|1998-08-04 22:00:00|8486.02|8486.02|8546.78|8546.78|8574.85|8574.85|8361.92|8361.92|0
902354400000|1998-08-05 22:00:00|8546.13|8546.13|8577.68|8577.68|8593.38|8593.38|8486.02|8486.02|0
902440800000|1998-08-06 22:00:00|8579.22|8579.22|8598.02|8598.02|8710.02|8710.02|8552.96|8552.96|0
902700000000|1998-08-09 22:00:00|8596.73|8596.73|8574.85|8574.85|8635.35|8635.35|8543.18|8543.18|0
902786400000|1998-08-10 22:00:00|8570.84|8570.84|8462.85|8462.85|8570.84|8570.84|8316.87|8316.87|0
902872800000|1998-08-11 22:00:00|8462.63|8462.63|8552.96|8552.96|8564.55|8564.55|8460.06|8460.06|0
902959200000|1998-08-12 22:00:00|8550.7|8550.7|8459.5|8459.5|8603.43|8603.43|8459.5|8459.5|0
903045600000|1998-08-13 22:00:00|8458.99|8458.99|8425|8425|8556.57|8556.57|8380.72|8380.72|0
903304800000|1998-08-16 22:00:00|8419.96|8419.96|8574.85|8574.85|8574.85|8574.85|8368.62|8368.62|0
903391200000|1998-08-17 22:00:00|8572.49|8572.49|8714.65|8714.65|8730.61|8730.61|8568.11|8568.11|0
903477600000|1998-08-18 22:00:00|8712.7|8712.7|8693.28|8693.28|8753.78|8753.78|8663.41|8663.41|0
903564000000|1998-08-19 22:00:00|8694.05|8694.05|8611.41|8611.41|8694.57|8694.57|8604.97|8604.97|0
903650400000|1998-08-20 22:00:00|8607.8|8607.8|8533.65|8533.65|8608.06|8608.06|8328.2|8328.2|0
903909600000|1998-08-23 22:00:00|8533.65|8533.65|8566.61|8566.61|8619.13|8619.13|8502.76|8502.76|0
903996000000|1998-08-24 22:00:00|8568.41|8568.41|8602.65|8602.65|8689.42|8689.42|8538.54|8538.54|0
904082400000|1998-08-25 22:00:00|8600.93|8600.93|8523.35|8523.35|8600.93|8600.93|8467.48|8467.48|0
904168800000|1998-08-26 22:00:00|8518.09|8518.09|8165.99|8165.99|8518.35|8518.35|8164.19|8164.19|0
904255200000|1998-08-27 22:00:00|8164.18|8164.18|8051.68|8051.68|8244.52|8244.52|8011.52|8011.52|0
904514400000|1998-08-30 22:00:00|8052.45|8052.45|7539.07|7539.07|8095.45|8095.45|7539.07|7539.07|0
904600800000|1998-08-31 22:00:00|7545.76|7545.76|7827.43|7827.43|7897.97|7897.97|7400.3|7400.3|0
904687200000|1998-09-01 22:00:00|7824.17|7824.17|7782.37|7782.37|7952.56|7952.56|7767.44|7767.44|0
904773600000|1998-09-02 22:00:00|7781.34|7781.34|7682.22|7682.22|7781.34|7781.34|7578.46|7578.46|0
904860000000|1998-09-03 22:00:00|7685.05|7685.05|7640.25|7640.25|7760.75|7760.75|7495.81|7495.81|0
905205600000|1998-09-07 22:00:00|7645.14|7645.14|8020.78|8020.78|8033.14|8033.14|7645.14|7645.14|0
905292000000|1998-09-08 22:00:00|8020.78|8020.78|7865.02|7865.02|8030.57|8030.57|7851.89|7851.89|0
905378400000|1998-09-09 22:00:00|7858.07|7858.07|7615.54|7615.54|7858.07|7858.07|7519.5|7519.5|0
905464800000|1998-09-10 22:00:00|7612.18|7612.18|7795.5|7795.5|7817.39|7817.39|7518.99|7518.99|0
905724000000|1998-09-13 22:00:00|7796.53|7796.53|7945.35|7945.35|8039.06|8039.06|7796.53|7796.53|0
905810400000|1998-09-14 22:00:00|7945.09|7945.09|8024.39|8024.39|8035.72|8035.72|7881.5|7881.5|0
905896800000|1998-09-15 22:00:00|8026.13|8026.13|8089.78|8089.78|8102.92|8102.92|7962.85|7962.85|0
905983200000|1998-09-16 22:00:00|8078.15|8078.15|7873.77|7873.77|8078.15|8078.15|7854.46|7854.46|0
906069600000|1998-09-17 22:00:00|7876.35|7876.35|7895.66|7895.66|7930.67|7930.67|7827.94|7827.94|0
906328800000|1998-09-20 22:00:00|7889.33|7889.33|7933.25|7933.25|7945.35|7945.35|7711.05|7711.05|0
906415200000|1998-09-21 22:00:00|7934.28|7934.28|7897.2|7897.2|7986.8|7986.8|7855.75|7855.75|0
906501600000|1998-09-22 22:00:00|7899.52|7899.52|8154.41|8154.41|8160.59|8160.59|7896.43|7896.43|0
906588000000|1998-09-23 22:00:00|8152.35|8152.35|8001.99|8001.99|8182.47|8182.47|7935.82|7935.82|0
906674400000|1998-09-24 22:00:00|8001.99|8001.99|8028.77|8028.77|8086.44|8086.44|7889.99|7889.99|0
906933600000|1998-09-27 22:00:00|8026.17|8026.17|8108.84|8108.84|8160.33|8160.33|8026.17|8026.17|0
907020000000|1998-09-28 22:00:00|8109.87|8109.87|8080.52|8080.52|8150.55|8150.55|8015.63|8015.63|0
907106400000|1998-09-29 22:00:00|8079.49|8079.49|7842.62|7842.62|8079.49|8079.49|7825.37|7825.37|0
907192800000|1998-09-30 22:00:00|7841.33|7841.33|7632.53|7632.53|7841.33|7841.33|7582.84|7582.84|0
907279200000|1998-10-01 22:00:00|7631.24|7631.24|7784.69|7784.69|7818.16|7818.16|7530.31|7530.31|0
907538400000|1998-10-04 22:00:00|7787.01|7787.01|7726.24|7726.24|7788.04|7788.04|7551.68|7551.68|0
907624800000|1998-10-05 22:00:00|7733.97|7733.97|7742.98|7742.98|7880.98|7880.98|7683.51|7683.51|0
907711200000|1998-10-06 22:00:00|7745.18|7745.18|7741.69|7741.69|7858.32|7858.32|7629.18|7629.18|0
907797600000|1998-10-07 22:00:00|7734.48|7734.48|7731.91|7731.91|7756.37|7756.37|7467.49|7467.49|0
907884000000|1998-10-08 22:00:00|7734.74|7734.74|7899.52|7899.52|7917.28|7917.28|7666.51|7666.51|0
908143200000|1998-10-11 22:00:00|7900.55|7900.55|8001.47|8001.47|8084.64|8084.64|7900.55|7900.55|0
908229600000|1998-10-12 22:00:00|8002.5|8002.5|7938.14|7938.14|8009.97|8009.97|7884.59|7884.59|0
908316000000|1998-10-13 22:00:00|7938.14|7938.14|7968.78|7968.78|8048.33|8048.33|7878.15|7878.15|0
908402400000|1998-10-14 22:00:00|7966.97|7966.97|8299.36|8299.36|8347.46|8347.46|7920.12|7920.12|0
908488800000|1998-10-15 22:00:00|8300.39|8300.39|8416.76|8416.76|8429.38|8429.38|8300.39|8300.39|0
908748000000|1998-10-18 22:00:00|8415.48|8415.48|8466.45|8466.45|8515.37|8515.37|8388.96|8388.96|0
908834400000|1998-10-19 22:00:00|8471.86|8471.86|8505.85|8505.85|8652.86|8652.86|8471.86|8471.86|0
908920800000|1998-10-20 22:00:00|8504.67|8504.67|8519.23|8519.23|8561.97|8561.97|8446.12|8446.12|0
909007200000|1998-10-21 22:00:00|8519.03|8519.03|8533.14|8533.14|8555.79|8555.79|8422.17|8422.17|0
909093600000|1998-10-22 22:00:00|8531.34|8531.34|8452.29|8452.29|8531.34|8531.34|8426.81|8426.81|0
909356400000|1998-10-25 23:00:00|8448.95|8448.95|8432.21|8432.21|8521.04|8521.04|8408.01|8408.01|0
909442800000|1998-10-26 23:00:00|8433.24|8433.24|8366.04|8366.04|8533.14|8533.14|8346.22|8346.22|0
909529200000|1998-10-27 23:00:00|8365.27|8365.27|8371.97|8371.97|8432.98|8432.98|8328.71|8328.71|0
909615600000|1998-10-28 23:00:00|8371.22|8371.22|8495.03|8495.03|8496.32|8496.32|8352.4|8352.4|0
909702000000|1998-10-29 23:00:00|8498.12|8498.12|8592.1|8592.1|8659.81|8659.81|8498.12|8498.12|0
909961200000|1998-11-01 23:00:00|8595.7|8595.7|8706.15|8706.15|8742.97|8742.97|8595.7|8595.7|0
910047600000|1998-11-02 23:00:00|8706.67|8706.67|8706.15|8706.15|8744.52|8744.52|8677.58|8677.58|0
910134000000|1998-11-03 23:00:00|8708.47|8708.47|8783.14|8783.14|8854.45|8854.45|8708.47|8708.47|0
910220400000|1998-11-04 23:00:00|8782.11|8782.11|8915.47|8915.47|8917.27|8917.27|8714.91|8714.91|0
910306800000|1998-11-05 23:00:00|8915.34|8915.34|8975.46|8975.46|8990.91|8990.91|8897.19|8897.19|0
910566000000|1998-11-08 23:00:00|8971.97|8971.97|8897.96|8897.96|8985.5|8985.5|8845.96|8845.96|0
910652400000|1998-11-09 23:00:00|8895.17|8895.17|8863.98|8863.98|8928.35|8928.35|8854.71|8854.71|0
910738800000|1998-11-10 23:00:00|8863.98|8863.98|8823.82|8823.82|8936.07|8936.07|8792.66|8792.66|0
910825200000|1998-11-11 23:00:00|8822.32|8822.32|8829.74|8829.74|8907.75|8907.75|8810.94|8810.94|0
910911600000|1998-11-12 23:00:00|8830.61|8830.61|8919.59|8919.59|8925.51|8925.51|8829.84|8829.84|0
911170800000|1998-11-15 23:00:00|8921.14|8921.14|9011.25|9011.25|9030.3|9030.3|8920.88|8920.88|0
911257200000|1998-11-16 23:00:00|9010.99|9010.99|8986.28|8986.28|9103.16|9103.16|8929.12|8929.12|0
911343600000|1998-11-17 23:00:00|8978.62|8978.62|9041.11|9041.11|9041.11|9041.11|8957.18|8957.18|0
911430000000|1998-11-18 23:00:00|9039.83|9039.83|9056.05|9056.05|9087.72|9087.72|9010.73|9010.73|0
911516400000|1998-11-19 23:00:00|9058.62|9058.62|9159.55|9159.55|9161.35|9161.35|9058.62|9058.62|0
911775600000|1998-11-22 23:00:00|9159.55|9159.55|9374.27|9374.27|9374.27|9374.27|9159.29|9159.29|0
911862000000|1998-11-23 23:00:00|9371.52|9371.52|9301.15|9301.15|9380.2|9380.2|9289.05|9289.05|0
911948400000|1998-11-24 23:00:00|9300.78|9300.78|9314.28|9314.28|9318.15|9318.15|9252.49|9252.49|0
912121200000|1998-11-26 23:00:00|9311.85|9311.85|9333.08|9333.08|9346.21|9346.21|9304.5|9304.5|0
912380400000|1998-11-29 23:00:00|9333.08|9333.08|9116.55|9116.55|9333.08|9333.08|9116.55|9116.55|0
912466800000|1998-11-30 23:00:00|9116.55|9116.55|9133.54|9133.54|9141.27|9141.27|8987.82|8987.82|0
912553200000|1998-12-01 23:00:00|9129.78|9129.78|9064.54|9064.54|9129.78|9129.78|8955.12|8955.12|0
912639600000|1998-12-02 23:00:00|9064.8|9064.8|8879.68|8879.68|9082.57|9082.57|8871.45|8871.45|0
912726000000|1998-12-03 23:00:00|8879.68|8879.68|9016.14|9016.14|9025.15|9025.15|8879.68|8879.68|0
912985200000|1998-12-06 23:00:00|9017.17|9017.17|9070.47|9070.47|9084.11|9084.11|9003.78|9003.78|0
913071600000|1998-12-07 23:00:00|9070.47|9070.47|9027.98|9027.98|9088.75|9088.75|8946.63|8946.63|0
913158000000|1998-12-08 23:00:00|9027.15|9027.15|9009.19|9009.19|9050.9|9050.9|8968.51|8968.51|0
913244400000|1998-12-09 23:00:00|9008.42|9008.42|8841.58|8841.58|9012.79|9012.79|8823.3|8823.3|0
913330800000|1998-12-10 23:00:00|8839.51|8839.51|8821.76|8821.76|8844.93|8844.93|8730.1|8730.1|0
913590000000|1998-12-13 23:00:00|8820.73|8820.73|8695.6|8695.6|8820.73|8820.73|8676.03|8676.03|0
913676400000|1998-12-14 23:00:00|8699.46|8699.46|8823.3|8823.3|8823.3|8823.3|8678.61|8678.61|0
913762800000|1998-12-15 23:00:00|8830.25|8830.25|8790.6|8790.6|8851.36|8851.36|8740.65|8740.65|0
913849200000|1998-12-16 23:00:00|8787.55|8787.55|8875.82|8875.82|8879.94|8879.94|8785.75|8785.75|0
913935600000|1998-12-17 23:00:00|8877.63|8877.63|8903.63|8903.63|8928.6|8928.6|8858.57|8858.57|0
914194800000|1998-12-20 23:00:00|8902.97|8902.97|8988.85|8988.85|9079.22|9079.22|8898.74|8898.74|0
914281200000|1998-12-21 23:00:00|8989.11|8989.11|9044.46|9044.46|9069.44|9069.44|8948.69|8948.69|0
914367600000|1998-12-22 23:00:00|9044.72|9044.72|9202.03|9202.03|9211.04|9211.04|9043.17|9043.17|0
914454000000|1998-12-23 23:00:00|9202.29|9202.29|9217.99|9217.99|9245.54|9245.54|9178.6|9178.6|0
914799600000|1998-12-27 23:00:00|9220.57|9220.57|9226.75|9226.75|9262.79|9262.79|9189.41|9189.41|0
914886000000|1998-12-28 23:00:00|9221.11|9221.11|9320.98|9320.98|9334.88|9334.88|9187.61|9187.61|0
914972400000|1998-12-29 23:00:00|9320.98|9320.98|9274.64|9274.64|9326.39|9326.39|9268.2|9268.2|0
915058800000|1998-12-30 23:00:00|9274.12|9274.12|9181.43|9181.43|9287.77|9287.77|9181.43|9181.43|0
915404400000|1999-01-03 23:00:00|9184.01|9184.01|9184.27|9184.27|9350.33|9350.33|9122.47|9122.47|0
915490800000|1999-01-04 23:00:00|9184.78|9184.78|9311.19|9311.19|9338.74|9338.74|9182.98|9182.98|0
915577200000|1999-01-05 23:00:00|9315.42|9315.42|9544.97|9544.97|9562.22|9562.22|9315.42|9315.42|0
915663600000|1999-01-06 23:00:00|9542.14|9542.14|9537.76|9537.76|9542.14|9542.14|9426.02|9426.02|0
915750000000|1999-01-07 23:00:00|9538.28|9538.28|9643.32|9643.32|9647.96|9647.96|9525.41|9525.41|0
916009200000|1999-01-10 23:00:00|9643.32|9643.32|9619.89|9619.89|9643.32|9643.32|9532.61|9532.61|0
916095600000|1999-01-11 23:00:00|9618.86|9618.86|9474.68|9474.68|9620.15|9620.15|9451.77|9451.77|0
916182000000|1999-01-12 23:00:00|9471.34|9471.34|9349.56|9349.56|9471.34|9471.34|9213.1|9213.1|0
916268400000|1999-01-13 23:00:00|9349.56|9349.56|9120.93|9120.93|9359.08|9359.08|9087.72|9087.72|0
916354800000|1999-01-14 23:00:00|9127.16|9127.16|9340.55|9340.55|9342.61|9342.61|9127.16|9127.16|0
916700400000|1999-01-18 23:00:00|9343.12|9343.12|9355.22|9355.22|9399.25|9399.25|9210.01|9210.01|0
916786800000|1999-01-19 23:00:00|9354.05|9354.05|9335.91|9335.91|9480.09|9480.09|9300.9|9300.9|0
916873200000|1999-01-20 23:00:00|9335.91|9335.91|9264.08|9264.08|9377.36|9377.36|9228.55|9228.55|0
916959600000|1999-01-21 23:00:00|9264.08|9264.08|9120.67|9120.67|9264.59|9264.59|9088.49|9088.49|0
917218800000|1999-01-24 23:00:00|9120.67|9120.67|9203.32|9203.32|9203.83|9203.83|9063.26|9063.26|0
917305200000|1999-01-25 23:00:00|9203.32|9203.32|9324.58|9324.58|9329.99|9329.99|9188.38|9188.38|0
917391600000|1999-01-26 23:00:00|9325.36|9325.36|9200.23|9200.23|9385.86|9385.86|9195.34|9195.34|0
917478000000|1999-01-27 23:00:00|9203.57|9203.57|9281.33|9281.33|9301.15|9301.15|9203.57|9203.57|0
917564400000|1999-01-28 23:00:00|9281.59|9281.59|9358.83|9358.83|9383.28|9383.28|9224.17|9224.17|0
917823600000|1999-01-31 23:00:00|9359.6|9359.6|9345.7|9345.7|9430.66|9430.66|9341.58|9341.58|0
917910000000|1999-02-01 23:00:00|9342.61|9342.61|9274.12|9274.12|9344.92|9344.92|9198.17|9198.17|0
917996400000|1999-02-02 23:00:00|9272.58|9272.58|9366.81|9366.81|9398.22|9398.22|9239.62|9239.62|0
918082800000|1999-02-03 23:00:00|9365.15|9365.15|9304.5|9304.5|9397.96|9397.96|9274.89|9274.89|0
918169200000|1999-02-04 23:00:00|9305.02|9305.02|9304.24|9304.24|9347.24|9347.24|9247.34|9247.34|0
918428400000|1999-02-07 23:00:00|9301.59|9301.59|9291.11|9291.11|9334.88|9334.88|9209.24|9209.24|0
918514800000|1999-02-08 23:00:00|9291.11|9291.11|9133.03|9133.03|9305.02|9305.02|9123.25|9123.25|0
918601200000|1999-02-09 23:00:00|9133.91|9133.91|9177.31|9177.31|9183.49|9183.49|9099.04|9099.04|0
918687600000|1999-02-10 23:00:00|9175.05|9175.05|9363.46|9363.46|9363.46|9363.46|9143.33|9143.33|0
918774000000|1999-02-11 23:00:00|9367.32|9367.32|9274.89|9274.89|9389.98|9389.98|9228.03|9228.03|0
919119600000|1999-02-15 23:00:00|9277.31|9277.31|9297.03|9297.03|9387.66|9387.66|9234.73|9234.73|0
919206000000|1999-02-16 23:00:00|9289.78|9289.78|9195.47|9195.47|9365.54|9365.54|9179.21|9179.21|0
919292400000|1999-02-17 23:00:00|9201.87|9201.87|9298.63|9298.63|9308.76|9308.76|9190.94|9190.94|0
919378800000|1999-02-18 23:00:00|9299.17|9299.17|9339.95|9339.95|9395.67|9395.67|9267.71|9267.71|0
919638000000|1999-02-21 23:00:00|9339.95|9339.95|9552.68|9552.68|9558.28|9558.28|9331.16|9331.16|0
919724400000|1999-02-22 23:00:00|9553.48|9553.48|9544.42|9544.42|9611.33|9611.33|9473.24|9473.24|0
919810800000|1999-02-23 23:00:00|9544.23|9544.23|9399.67|9399.67|9600.13|9600.13|9391.14|9391.14|0
919897200000|1999-02-24 23:00:00|9395.66|9395.66|9366.34|9366.34|9396.19|9396.19|9233.32|9233.32|0
919983600000|1999-02-25 23:00:00|9365.26|9365.26|9306.58|9306.58|9398.4|9398.4|9252.52|9252.52|0
920242800000|1999-02-28 23:00:00|9307.39|9307.39|9324.78|9324.78|9355.21|9355.21|9222.63|9222.63|0
920329200000|1999-03-01 23:00:00|9324.24|9324.24|9297.61|9297.61|9421.22|9421.22|9268|9268|0
920415600000|1999-03-02 23:00:00|9296.44|9296.44|9275.88|9275.88|9337|9337|9211.23|9211.23|0
920502000000|1999-03-03 23:00:00|9275.72|9275.72|9467.4|9467.4|9480.71|9480.71|9275.72|9275.72|0
920588400000|1999-03-04 23:00:00|9467.67|9467.67|9736.08|9736.08|9738.79|9738.79|9467.67|9467.67|0
920847600000|1999-03-07 23:00:00|9737.19|9737.19|9727.61|9727.61|9764.8|9764.8|9674.33|9674.33|0
920934000000|1999-03-08 23:00:00|9725.39|9725.39|9693.76|9693.76|9798.93|9798.93|9669.89|9669.89|0
921020400000|1999-03-09 23:00:00|9695.98|9695.98|9772.84|9772.84|9776.17|9776.17|9675.72|9675.72|0
921106800000|1999-03-10 23:00:00|9769.96|9769.96|9897.44|9897.44|9935.46|9935.46|9769.96|9769.96|0
921193200000|1999-03-11 23:00:00|9897.72|9897.72|9876.35|9876.35|9958.77|9958.77|9861.92|9861.92|0
921452400000|1999-03-14 23:00:00|9876.08|9876.08|9958.77|9958.77|9970.15|9970.15|9862.48|9862.48|0
921538800000|1999-03-15 23:00:00|9957.66|9957.66|9930.47|9930.47|10001.78|10001.78|9926.58|9926.58|0
921625200000|1999-03-16 23:00:00|9931.13|9931.13|9879.41|9879.41|9960.71|9960.71|9859.15|9859.15|0
921711600000|1999-03-17 23:00:00|9873.9|9873.9|9997.62|9997.62|10001.51|10001.51|9845.83|9845.83|0
921798000000|1999-03-18 23:00:00|10001.23|10001.23|9903.55|9903.55|10085.31|10085.31|9899.94|9899.94|0
922057200000|1999-03-21 23:00:00|9902.28|9902.28|9890.51|9890.51|9934.63|9934.63|9874.97|9874.97|0
922143600000|1999-03-22 23:00:00|9890.23|9890.23|9671.83|9671.83|9891.06|9891.06|9632.71|9632.71|0
922230000000|1999-03-23 23:00:00|9671.56|9671.56|9666.84|9666.84|9703.19|9703.19|9625.21|9625.21|0
922316400000|1999-03-24 23:00:00|9664.9|9664.9|9836.39|9836.39|9841.94|9841.94|9664.9|9664.9|0
922402800000|1999-03-25 23:00:00|9836.39|9836.39|9822.24|9822.24|9853.32|9853.32|9747.31|9747.31|0
922658400000|1999-03-28 22:00:00|9821.61|9821.61|10006.78|10006.78|10040.36|10040.36|9821.61|9821.61|0
922744800000|1999-03-29 22:00:00|10003.84|10003.84|9913.26|9913.26|10003.84|10003.84|9874.41|9874.41|0
922831200000|1999-03-30 22:00:00|9914.37|9914.37|9786.16|9786.16|10002.34|10002.34|9781.45|9781.45|0
922917600000|1999-03-31 22:00:00|9786.44|9786.44|9832.51|9832.51|9840|9840|9765.63|9765.63|0
923263200000|1999-04-04 22:00:00|9836.12|9836.12|10007.33|10007.33|10023.15|10023.15|9836.12|9836.12|0
923349600000|1999-04-05 22:00:00|10004.84|10004.84|9963.49|9963.49|10030.37|10030.37|9915.76|9915.76|0
923436000000|1999-04-06 22:00:00|9963.49|9963.49|10085.31|10085.31|10089.75|10089.75|9955.16|9955.16|0
923522400000|1999-04-07 22:00:00|10086.42|10086.42|10197.7|10197.7|10209.08|10209.08|10059.78|10059.78|0
923608800000|1999-04-08 22:00:00|10197.7|10197.7|10173.84|10173.84|10212.13|10212.13|10094.47|10094.47|0
923868000000|1999-04-11 22:00:00|10174.11|10174.11|10339.51|10339.51|10340.62|10340.62|10096.69|10096.69|0
923954400000|1999-04-12 22:00:00|10340.62|10340.62|10395.01|10395.01|10418.87|10418.87|10316.47|10316.47|0
924040800000|1999-04-13 22:00:00|10394.73|10394.73|10411.66|10411.66|10526.54|10526.54|10367.81|10367.81|0
924127200000|1999-04-14 22:00:00|10411.66|10411.66|10462.72|10462.72|10500.74|10500.74|10378.63|10378.63|0
924213600000|1999-04-15 22:00:00|10463.56|10463.56|10493.89|10493.89|10520.01|10520.01|10386.61|10386.61|0
924472800000|1999-04-18 22:00:00|10493.89|10493.89|10440.53|10440.53|10765.74|10765.74|10404.87|10404.87|0
924559200000|1999-04-19 22:00:00|10440.53|10440.53|10448.55|10448.55|10496.37|10496.37|10333.15|10333.15|0
924645600000|1999-04-20 22:00:00|10448.96|10448.96|10581.42|10581.42|10581.42|10581.42|10420.77|10420.77|0
924732000000|1999-04-21 22:00:00|10580.62|10580.62|10727.18|10727.18|10753.81|10753.81|10580.05|10580.05|0
924818400000|1999-04-22 22:00:00|10726.04|10726.04|10689.67|10689.67|10754.67|10754.67|10646.71|10646.71|0
925077600000|1999-04-25 22:00:00|10689.67|10689.67|10718.59|10718.59|10729.19|10729.19|10649.86|10649.86|0
925164000000|1999-04-26 22:00:00|10719.16|10719.16|10831.71|10831.71|10847.74|10847.74|10719.16|10719.16|0
925250400000|1999-04-27 22:00:00|10831.99|10831.99|10845.45|10845.45|10935.37|10935.37|10811.09|10811.09|0
925336800000|1999-04-28 22:00:00|10844.78|10844.78|10878.38|10878.38|10928.21|10928.21|10834.86|10834.86|0
925423200000|1999-04-29 22:00:00|10876.95|10876.95|10789.04|10789.04|10961.71|10961.71|10654.73|10654.73|0
925682400000|1999-05-02 22:00:00|10789.04|10789.04|11014.69|11014.69|11014.69|11014.69|10756.11|10756.11|0
925768800000|1999-05-03 22:00:00|11014.69|11014.69|10886.11|10886.11|11035.31|11035.31|10868.36|10868.36|0
925855200000|1999-05-04 22:00:00|10883.54|10883.54|10955.41|10955.41|10955.41|10955.41|10775.86|10775.86|0
925941600000|1999-05-05 22:00:00|10949.73|10949.73|10946.82|10946.82|10980.04|10980.04|10852.32|10852.32|0
926028000000|1999-05-06 22:00:00|10947.11|10947.11|11031.59|11031.59|11033.88|11033.88|10933.65|10933.65|0
926287200000|1999-05-09 22:00:00|11029.14|11029.14|11007.25|11007.25|11100.6|11100.6|10951.98|10951.98|0
926373600000|1999-05-10 22:00:00|11001.23|11001.23|11026.15|11026.15|11102.32|11102.32|10970.59|10970.59|0
926460000000|1999-05-11 22:00:00|11023.61|11023.61|11000.37|11000.37|11043.61|11043.61|10812.81|10812.81|0
926546400000|1999-05-12 22:00:00|10998.43|10998.43|11107.19|11107.19|11130.67|11130.67|10998.43|10998.43|0
926632800000|1999-05-13 22:00:00|11105.9|11105.9|10913.32|10913.32|11106.76|11106.76|10870.08|10870.08|0
926892000000|1999-05-16 22:00:00|10910.57|10910.57|10853.47|10853.47|10910.57|10910.57|10745.8|10745.8|0
926978400000|1999-05-17 22:00:00|10849.79|10849.79|10836.95|10836.95|10930.75|10930.75|10740.8|10740.8|0
927064800000|1999-05-18 22:00:00|10836.67|10836.67|10887.39|10887.39|10891.81|10891.81|10797.13|10797.13|0
927151200000|1999-05-19 22:00:00|10887.68|10887.68|10866.74|10866.74|10946.08|10946.08|10866.74|10866.74|0
927237600000|1999-05-20 22:00:00|10867.04|10867.04|10829.28|10829.28|10888.86|10888.86|10787.4|10787.4|0
927496800000|1999-05-23 22:00:00|10829.87|10829.87|10654.67|10654.67|10856.42|10856.42|10626.65|10626.65|0
927583200000|1999-05-24 22:00:00|10829.87|10829.87|10531.09|10531.09|10754.66|10754.66|10530.21|10530.21|0
927669600000|1999-05-25 22:00:00|10530.89|10530.89|10702.16|10702.16|10721.33|10721.33|10518.7|10518.7|0
927756000000|1999-05-26 22:00:00|10701.28|10701.28|10466.93|10466.93|10701.28|10701.28|10434.26|10434.26|0
927842400000|1999-05-27 22:00:00|10468.49|10468.49|10559.74|10559.74|10589.5|10589.5|10467.24|10467.24|0
928188000000|1999-05-31 22:00:00|10561.01|10561.01|10596.26|10596.26|10597.52|10597.52|10409.14|10409.14|0
928274400000|1999-06-01 22:00:00|10594.89|10594.89|10577.89|10577.89|10627.6|10627.6|10464.55|10464.55|0
928360800000|1999-06-02 22:00:00|10577.26|10577.26|10663.69|10663.69|10667.18|10667.18|10577.26|10577.26|0
928447200000|1999-06-03 22:00:00|10661.79|10661.79|10799.84|10799.84|10799.84|10799.84|10659.58|10659.58|0
928706400000|1999-06-06 22:00:00|10799.2|10799.2|10909.38|10909.38|10917.3|10917.3|10782.74|10782.74|0
928792800000|1999-06-07 22:00:00|10908.12|10908.12|10765.64|10765.64|10909.07|10909.07|10724.17|10724.17|0
928879200000|1999-06-08 22:00:00|10765.64|10765.64|10690.29|10690.29|10790.02|10790.02|10672.56|10672.56|0
928965600000|1999-06-09 22:00:00|10690.29|10690.29|10621.27|10621.27|10690.29|10690.29|10526.29|10526.29|0
929052000000|1999-06-10 22:00:00|10618.23|10618.23|10490.51|10490.51|10691.56|10691.56|10430.67|10430.67|0
929311200000|1999-06-13 22:00:00|10490.83|10490.83|10563.33|10563.33|10606.39|10606.39|10486.71|10486.71|0
929397600000|1999-06-14 22:00:00|10563.33|10563.33|10594.99|10594.99|10682.06|10682.06|10562.06|10562.06|0
929484000000|1999-06-15 22:00:00|10598.54|10598.54|10784.95|10784.95|10800.47|10800.47|10598.22|10598.22|0
929570400000|1999-06-16 22:00:00|10777.72|10777.72|10841.63|10841.63|10870.44|10870.44|10714.35|10714.35|0
929656800000|1999-06-17 22:00:00|10847.64|10847.64|10855.56|10855.56|10888.49|10888.49|10811.55|10811.55|0
929916000000|1999-06-20 22:00:00|10854.75|10854.75|10815.98|10815.98|10880.25|10880.25|10755.83|10755.83|0
930002400000|1999-06-21 22:00:00|10815.98|10815.98|10721.63|10721.63|10815.98|10815.98|10708.65|10708.65|0
930088800000|1999-06-22 22:00:00|10721.63|10721.63|10666.86|10666.86|10725.12|10725.12|10616.84|10616.84|0
930175200000|1999-06-23 22:00:00|10666.86|10666.86|10534.83|10534.83|10666.86|10666.86|10471.2|10471.2|0
930261600000|1999-06-24 22:00:00|10542.43|10542.43|10552.56|10552.56|10650.4|10650.4|10538|10538|0
930520800000|1999-06-27 22:00:00|10555.88|10555.88|10655.15|10655.15|10692.51|10692.51|10555.88|10555.88|0
930607200000|1999-06-28 22:00:00|10655.46|10655.46|10815.35|10815.35|10815.35|10815.35|10633.93|10633.93|0
930693600000|1999-06-29 22:00:00|10813.89|10813.89|10970.8|10970.8|11003.41|11003.41|10731.45|10731.45|0
930780000000|1999-06-30 22:00:00|10966.05|10966.05|11066.42|11066.42|11080.35|11080.35|10903.68|10903.68|0
930866400000|1999-07-01 22:00:00|11065.15|11065.15|11139.24|11139.24|11139.56|11139.56|11058.82|11058.82|0
931212000000|1999-07-05 22:00:00|11137.47|11137.47|11135.12|11135.12|11236.76|11236.76|11104.1|11104.1|0
931298400000|1999-07-06 22:00:00|11135.12|11135.12|11187.36|11187.36|11187.36|11187.36|11080.35|11080.35|0
931384800000|1999-07-07 22:00:00|11182.62|11182.62|11126.89|11126.89|11211.11|11211.11|11092.07|11092.07|0
931471200000|1999-07-08 22:00:00|11125.63|11125.63|11193.7|11193.7|11194.33|11194.33|11124.04|11124.04|0
931730400000|1999-07-11 22:00:00|11193.38|11193.38|11200.98|11200.98|11230.74|11230.74|11149.69|11149.69|0
931816800000|1999-07-12 22:00:00|11200.03|11200.03|11175.02|11175.02|11211.11|11211.11|11085.1|11085.1|0
931903200000|1999-07-13 22:00:00|11177.55|11177.55|11148.1|11148.1|11209.21|11209.21|11112.01|11112.01|0
931989600000|1999-07-14 22:00:00|11149.37|11149.37|11186.41|11186.41|11217.76|11217.76|11149.37|11149.37|0
932076000000|1999-07-15 22:00:00|11186.35|11186.35|11209.84|11209.84|11213.33|11213.33|11143.04|11143.04|0
932335200000|1999-07-18 22:00:00|11209.84|11209.84|11187.68|11187.68|11252.27|11252.27|11159.82|11159.82|0
932421600000|1999-07-19 22:00:00|11188|11188|10996.13|10996.13|11188.63|11188.63|10969.54|10969.54|0
932508000000|1999-07-20 22:00:00|10998.94|10998.94|11002.78|11002.78|11055.97|11055.97|10945.48|10945.48|0
932594400000|1999-07-21 22:00:00|11002.78|11002.78|10969.22|10969.22|11044.26|11044.26|10880.25|10880.25|0
932680800000|1999-07-22 22:00:00|10969.22|10969.22|10910.96|10910.96|11006.58|11006.58|10861.89|10861.89|0
932940000000|1999-07-25 22:00:00|10907.8|10907.8|10863.16|10863.16|10929.33|10929.33|10831.81|10831.81|0
933026400000|1999-07-26 22:00:00|10862.84|10862.84|10979.04|10979.04|11031.28|11031.28|10862.84|10862.84|0
933112800000|1999-07-27 22:00:00|10970.8|10970.8|10972.07|10972.07|11023.99|11023.99|10925.85|10925.85|0
933199200000|1999-07-28 22:00:00|10971.36|10971.36|10791.29|10791.29|10971.36|10971.36|10714.03|10714.03|0
933285600000|1999-07-29 22:00:00|10791.29|10791.29|10655.15|10655.15|10825.8|10825.8|10647.86|10647.86|0
933544800000|1999-08-01 22:00:00|10654.83|10654.83|10645.96|10645.96|10791.6|10791.6|10615.25|10615.25|0
933631200000|1999-08-02 22:00:00|10645.96|10645.96|10677.31|10677.31|10727.97|10727.97|10613.99|10613.99|0
933717600000|1999-08-03 22:00:00|10675.66|10675.66|10674.77|10674.77|10829.91|10829.91|10670.03|10670.03|0
933804000000|1999-08-04 22:00:00|10675.41|10675.41|10793.82|10793.82|10798.25|10798.25|10566.18|10566.18|0
933890400000|1999-08-05 22:00:00|10792.58|10792.58|10714.03|10714.03|10818.2|10818.2|10653.25|10653.25|0
934149600000|1999-08-08 22:00:00|10714.03|10714.03|10707.7|10707.7|10761.84|10761.84|10683.32|10683.32|0
934236000000|1999-08-09 22:00:00|10704.22|10704.22|10655.15|10655.15|10714.67|10714.67|10549.08|10549.08|0
934322400000|1999-08-10 22:00:00|10650.59|10650.59|10787.8|10787.8|10795.72|10795.72|10646.91|10646.91|0
934408800000|1999-08-11 22:00:00|10785.65|10785.65|10789.39|10789.39|10900.83|10900.83|10780.84|10780.84|0
934495200000|1999-08-12 22:00:00|10786.7|10786.7|10973.65|10973.65|10981.89|10981.89|10786.7|10786.7|0
934754400000|1999-08-15 22:00:00|10980.11|10980.11|11046.79|11046.79|11046.79|11046.79|10950.86|10950.86|0
934840800000|1999-08-16 22:00:00|11049.64|11049.64|11117.08|11117.08|11117.08|11117.08|11011.65|11011.65|0
934927200000|1999-08-17 22:00:00|11109.66|11109.66|10991.38|10991.38|11110.92|11110.92|10982.84|10982.84|0
935013600000|1999-08-18 22:00:00|10988.85|10988.85|10963.84|10963.84|10995.5|10995.5|10873.29|10873.29|0
935100000000|1999-08-19 22:00:00|10963.84|10963.84|11100.61|11100.61|11100.61|11100.61|10963.84|10963.84|0
935359200000|1999-08-22 22:00:00|11099.66|11099.66|11299.76|11299.76|11299.76|11299.76|11098.08|11098.08|0
935445600000|1999-08-23 22:00:00|11297.54|11297.54|11283.3|11283.3|11365.93|11365.93|11194.01|11194.01|0
935532000000|1999-08-24 22:00:00|11282.38|11282.38|11326.04|11326.04|11334.59|11334.59|11198.45|11198.45|0
935618400000|1999-08-25 22:00:00|11326.04|11326.04|11198.45|11198.45|11333|11333|11191.48|11191.48|0
935704800000|1999-08-26 22:00:00|11198.45|11198.45|11090.17|11090.17|11229.16|11229.16|11077.82|11077.82|0
935964000000|1999-08-29 22:00:00|11087.69|11087.69|10914.13|10914.13|11123.09|11123.09|10902.1|10902.1|0
936050400000|1999-08-30 22:00:00|10909.7|10909.7|10829.28|10829.28|10982.2|10982.2|10782.11|10782.11|0
936136800000|1999-08-31 22:00:00|10828.44|10828.44|10937.88|10937.88|10941.36|10941.36|10828.44|10828.44|0
936223200000|1999-09-01 22:00:00|10828.44|10828.44|10843.21|10843.21|10934.08|10934.08|10732.71|10732.71|0
936309600000|1999-09-02 22:00:00|10856.19|10856.19|11078.45|11078.45|11087|11087|10856.19|10856.19|0
936655200000|1999-09-06 22:00:00|11079.08|11079.08|11034.13|11034.13|11104.1|11104.1|11011.96|11011.96|0
936741600000|1999-09-07 22:00:00|11034.13|11034.13|11036.34|11036.34|11117.39|11117.39|10967|10967|0
936828000000|1999-09-08 22:00:00|11031.28|11031.28|11079.4|11079.4|11095.86|11095.86|10981.89|10981.89|0
936914400000|1999-09-09 22:00:00|11031.28|11031.28|11028.43|11028.43|11142.41|11142.41|11023.99|11023.99|0
937173600000|1999-09-12 22:00:00|11027.4|11027.4|11030.33|11030.33|11042.36|11042.36|10982.2|10982.2|0
937260000000|1999-09-13 22:00:00|11028.74|11028.74|10910.33|10910.33|11028.74|11028.74|10886.27|10886.27|0
937346400000|1999-09-14 22:00:00|10910.4|10910.4|10801.42|10801.42|11013.86|11013.86|10798.57|10798.57|0
937432800000|1999-09-15 22:00:00|10795.77|10795.77|10737.46|10737.46|10799.25|10799.25|10626.65|10626.65|0
937519200000|1999-09-16 22:00:00|10745.38|10745.38|10803.63|10803.63|10860.94|10860.94|10745.06|10745.06|0
937778400000|1999-09-19 22:00:00|10801.87|10801.87|10823.9|10823.9|10845.74|10845.74|10780.84|10780.84|0
937864800000|1999-09-20 22:00:00|10822.95|10822.95|10598.47|10598.47|10822.95|10822.95|10551.93|10551.93|0
937951200000|1999-09-21 22:00:00|10599.42|10599.42|10524.07|10524.07|10606.07|10606.07|10493.99|10493.99|0
938037600000|1999-09-22 22:00:00|10524.07|10524.07|10318.59|10318.59|10572.51|10572.51|10302.13|10302.13|0
938124000000|1999-09-23 22:00:00|10311.94|10311.94|10279.33|10279.33|10336.32|10336.32|10187.2|10187.2|0
938383200000|1999-09-26 22:00:00|10279.33|10279.33|10303.39|10303.39|10402.49|10402.49|10279.33|10279.33|0
938469600000|1999-09-27 22:00:00|10300.51|10300.51|10275.53|10275.53|10310.04|10310.04|10081.13|10081.13|0
938556000000|1999-09-28 22:00:00|10274.27|10274.27|10213.48|10213.48|10334.74|10334.74|10210.94|10210.94|0
938642400000|1999-09-29 22:00:00|10214.11|10214.11|10336.95|10336.95|10402.81|10402.81|10212.84|10212.84|0
938728800000|1999-09-30 22:00:00|10335.69|10335.69|10273|10273|10335.69|10335.69|10184.03|10184.03|0
938988000000|1999-10-03 22:00:00|10274.58|10274.58|10401.23|10401.23|10417.69|10417.69|10274.27|10274.27|0
939074400000|1999-10-04 22:00:00|10401.23|10401.23|10400.59|10400.59|10509.19|10509.19|10277.11|10277.11|0
939160800000|1999-10-05 22:00:00|10399.77|10399.77|10588.34|10588.34|10588.34|10588.34|10399.45|10399.45|0
939247200000|1999-10-06 22:00:00|10588.34|10588.34|10537.05|10537.05|10604.49|10604.49|10508.24|10508.24|0
939333600000|1999-10-07 22:00:00|10534.52|10534.52|10649.76|10649.76|10655.78|10655.78|10506.34|10506.34|0
939592800000|1999-10-10 22:00:00|10649.76|10649.76|10648.18|10648.18|10719.1|10719.1|10634.88|10634.88|0
939679200000|1999-10-11 22:00:00|10648.81|10648.81|10417.06|10417.06|10648.81|10648.81|10417.06|10417.06|0
939765600000|1999-10-12 22:00:00|10412.31|10412.31|10232.16|10232.16|10443.02|10443.02|10226.46|10226.46|0
939852000000|1999-10-13 22:00:00|10286.61|10286.61|10286.61|10286.61|10342.97|10342.97|10133.69|10133.69|0
939938400000|1999-10-14 22:00:00|10286.61|10286.61|10019.71|10019.71|10286.61|10286.61|9998.18|9998.18|0
940197600000|1999-10-17 22:00:00|10018.45|10018.45|10116.28|10116.28|10127.99|10127.99|9976.02|9976.02|0
940284000000|1999-10-18 22:00:00|10117.54|10117.54|10204.93|10204.93|10335.37|10335.37|10117.54|10117.54|0
940370400000|1999-10-19 22:00:00|10203.31|10203.31|10392.36|10392.36|10392.36|10392.36|10203.31|10203.31|0
940456800000|1999-10-20 22:00:00|10390.71|10390.71|10297.69|10297.69|10390.71|10390.71|10177.38|10177.38|0
940543200000|1999-10-21 22:00:00|10298.96|10298.96|10470.25|10470.25|10520.9|10520.9|10298.96|10298.96|0
940802400000|1999-10-24 22:00:00|10468.98|10468.98|10349.93|10349.93|10469.3|10469.3|10315.11|10315.11|0
940888800000|1999-10-25 22:00:00|10350.88|10350.88|10302.13|10302.13|10408.19|10408.19|10300.86|10300.86|0
940975200000|1999-10-26 22:00:00|10302.76|10302.76|10394.89|10394.89|10420.54|10420.54|10273.95|10273.95|0
941061600000|1999-10-27 22:00:00|10397.67|10397.67|10622.53|10622.53|10637.73|10637.73|10397.67|10397.67|0
941148000000|1999-10-28 22:00:00|10629.18|10629.18|10729.86|10729.86|10790.02|10790.02|10628.87|10628.87|0
941410800000|1999-10-31 23:00:00|10730.79|10730.79|10648.51|10648.51|10745.77|10745.77|10648.51|10648.51|0
941497200000|1999-11-01 23:00:00|10653.71|10653.71|10581.84|10581.84|10751.88|10751.88|10572.67|10572.67|0
941583600000|1999-11-02 23:00:00|10582.54|10582.54|10609.06|10609.06|10650.35|10650.35|10563.19|10563.19|0
941670000000|1999-11-03 23:00:00|10612.42|10612.42|10639.64|10639.64|10711.82|10711.82|10602.94|10602.94|0
941756400000|1999-11-04 23:00:00|10639.95|10639.95|10704.48|10704.48|10842.72|10842.72|10638.42|10638.42|0
942015600000|1999-11-07 23:00:00|10668.42|10668.42|10718.85|10718.85|10748.52|10748.52|10650.35|10650.35|0
942102000000|1999-11-08 23:00:00|10715.1|10715.1|10617.32|10617.32|10765.65|10765.65|10585.21|10585.21|0
942188400000|1999-11-09 23:00:00|10611.94|10611.94|10597.74|10597.74|10654.63|10654.63|10536.27|10536.27|0
942274800000|1999-11-10 23:00:00|10603.25|10603.25|10595.3|10595.3|10643.93|10643.93|10543.92|10543.92|0
942361200000|1999-11-11 23:00:00|10593.51|10593.51|10769.32|10769.32|10771.76|10771.76|10542.39|10542.39|0
942620400000|1999-11-14 23:00:00|10764.73|10764.73|10760.75|10760.75|10798.37|10798.37|10712.13|10712.13|0
942706800000|1999-11-15 23:00:00|10762.89|10762.89|10932.33|10932.33|10937.83|10937.83|10757.39|10757.39|0
942793200000|1999-11-16 23:00:00|10929|10929|10883.09|10883.09|10937.53|10937.53|10879.11|10879.11|0
942879600000|1999-11-17 23:00:00|10887.67|10887.67|11035.7|11035.7|11049.46|11049.46|10886.15|10886.15|0
942966000000|1999-11-18 23:00:00|11033.25|11033.25|11003.89|11003.89|11036.62|11036.62|10976.06|10976.06|0
943225200000|1999-11-21 23:00:00|11008.78|11008.78|11089.52|11089.52|11112.77|11112.77|10978.2|10978.2|0
943311600000|1999-11-22 23:00:00|11090.29|11090.29|10995.63|10995.63|11101.76|11101.76|10976.37|10976.37|0
943398000000|1999-11-23 23:00:00|11000.22|11000.22|11008.17|11008.17|11044.26|11044.26|10949.15|10949.15|0
943570800000|1999-11-25 23:00:00|11007.26|11007.26|10988.91|10988.91|11055.58|11055.58|10984.01|10984.01|0
943830000000|1999-11-28 23:00:00|10985.73|10985.73|10947.92|10947.92|10987.38|10987.38|10886.15|10886.15|0
943916400000|1999-11-29 23:00:00|10945.49|10945.49|10877.81|10877.81|11045.48|11045.48|10873.61|10873.61|0
944002800000|1999-11-30 23:00:00|10876.47|10876.47|10998.39|10998.39|11000.83|11000.83|10859.65|10859.65|0
944089200000|1999-12-01 23:00:00|10995.02|10995.02|11039.06|11039.06|11070.72|11070.72|10988.6|10988.6|0
944175600000|1999-12-02 23:00:00|11046.1|11046.1|11286.18|11286.18|11341.23|11341.23|11045.79|11045.79|0
944434800000|1999-12-05 23:00:00|11286.79|11286.79|11225.01|11225.01|11297.8|11297.8|11193.51|11193.51|0
944521200000|1999-12-06 23:00:00|11221.65|11221.65|11106.65|11106.65|11253.45|11253.45|11106.65|11106.65|0
944607600000|1999-12-07 23:00:00|11107.26|11107.26|11068.12|11068.12|11171.79|11171.79|11068.12|11068.12|0
944694000000|1999-12-08 23:00:00|11073.62|11073.62|11134.79|11134.79|11204.21|11204.21|11054.66|11054.66|0
944780400000|1999-12-09 23:00:00|11137.85|11137.85|11224.7|11224.7|11274.55|11274.55|11118.27|11118.27|0
945039600000|1999-12-12 23:00:00|11217.46|11217.46|11192.59|11192.59|11250.39|11250.39|11162.31|11162.31|0
945126000000|1999-12-13 23:00:00|11195.34|11195.34|11160.17|11160.17|11235.71|11235.71|11143.05|11143.05|0
945212400000|1999-12-14 23:00:00|11158.78|11158.78|11225.32|11225.32|11282.2|11282.2|11130.51|11130.51|0
945298800000|1999-12-15 23:00:00|11224.4|11224.4|11244.89|11244.89|11244.89|11244.89|11124.39|11124.39|0
945385200000|1999-12-16 23:00:00|11259.26|11259.26|11257.43|11257.43|11383.74|11383.74|11257.43|11257.43|0
945644400000|1999-12-19 23:00:00|11254.5|11254.5|11144.27|11144.27|11310.03|11310.03|11110.93|11110.93|0
945730800000|1999-12-20 23:00:00|11142.43|11142.43|11200.54|11200.54|11237.85|11237.85|11098.01|11098.01|0
945817200000|1999-12-21 23:00:00|11199.45|11199.45|11203.6|11203.6|11260.18|11260.18|11181.89|11181.89|0
945903600000|1999-12-22 23:00:00|11202.07|11202.07|11405.76|11405.76|11443.07|11443.07|11202.07|11202.07|0
946249200000|1999-12-26 23:00:00|11410.65|11410.65|11391.08|11391.08|11475.18|11475.18|11380.6|11380.6|0
946335600000|1999-12-27 23:00:00|11389.24|11389.24|11476.71|11476.71|11517.39|11517.39|11382.21|11382.21|0
946422000000|1999-12-28 23:00:00|11472.88|11472.88|11484.66|11484.66|11543.08|11543.08|11465.17|11465.17|0
946508400000|1999-12-29 23:00:00|11484.36|11484.36|11452.86|11452.86|11568.77|11568.77|11446.74|11446.74|0
946594800000|1999-12-30 23:00:00|11453.48|11453.48|11497.12|11497.12|11542.41|11542.41|11442.82|11442.82|0
946854000000|2000-01-02 23:00:00|11501.85|11501.85|11357.51|11357.51|11522.01|11522.01|11305.69|11305.69|0
946940400000|2000-01-03 23:00:00|11349.75|11349.75|10997.93|10997.93|11350.06|11350.06|10986.45|10986.45|0
947026800000|2000-01-04 23:00:00|10989.37|10989.37|11122.65|11122.65|11215.1|11215.1|10938.67|10938.67|0
947113200000|2000-01-05 23:00:00|11113.37|11113.37|11253.26|11253.26|11313.45|11313.45|11098.45|11098.45|0
947199600000|2000-01-06 23:00:00|11247.06|11247.06|11522.56|11522.56|11528.14|11528.14|11239.92|11239.92|0
947458800000|2000-01-09 23:00:00|11247.06|11247.06|11572.2|11572.2|11638.28|11638.28|11532.48|11532.48|0
947545200000|2000-01-10 23:00:00|11568.47|11568.47|11511.08|11511.08|11663.1|11663.1|11502.7|11502.7|0
947631600000|2000-01-11 23:00:00|11568.47|11568.47|11551.1|11551.1|11612.53|11612.53|11505.18|11505.18|0
947718000000|2000-01-12 23:00:00|11558.24|11558.24|11582.43|11582.43|11656.58|11656.58|11524.11|11524.11|0
947804400000|2000-01-13 23:00:00|11619.35|11619.35|11722.98|11722.98|11750.28|11750.28|11612.53|11612.53|0
948150000000|2000-01-17 23:00:00|11719.19|11719.19|11560.72|11560.72|11720.12|11720.12|11546.45|11546.45|0
948236400000|2000-01-18 23:00:00|11535.24|11535.24|11489.36|11489.36|11574.68|11574.68|11456.01|11456.01|0
948322800000|2000-01-19 23:00:00|11490.29|11490.29|11351.3|11351.3|11558.7|11558.7|11274.98|11274.98|0
948409200000|2000-01-20 23:00:00|11356.26|11356.26|11251.71|11251.71|11387.6|11387.6|11232.48|11232.48|0
948668400000|2000-01-23 23:00:00|11251.94|11251.94|11008.17|11008.17|11366.5|11366.5|10917.27|10917.27|0
948754800000|2000-01-24 23:00:00|11010.96|11010.96|11029.89|11029.89|11079.52|11079.52|10883.45|10883.45|0
948841200000|2000-01-25 23:00:00|11025.85|11025.85|11032.99|11032.99|11131.03|11131.03|11002.58|11002.58|0
948927600000|2000-01-26 23:00:00|11035.55|11035.55|11028.02|11028.02|11164.14|11164.14|10915.4|10915.4|0
949014000000|2000-01-27 23:00:00|11024.92|11024.92|10738.87|10738.87|11024.92|11024.92|10735.77|10735.77|0
949273200000|2000-01-30 23:00:00|10735.77|10735.77|10940.53|10940.53|10956.67|10956.67|10701.64|10701.64|0
949359600000|2000-01-31 23:00:00|10937.74|10937.74|11041.05|11041.05|11073.32|11073.32|10907.96|10907.96|0
949446000000|2000-02-01 23:00:00|11037.64|11037.64|11003.2|11003.2|11118.93|11118.93|10987.07|10987.07|0
949532400000|2000-02-02 23:00:00|11010.48|11010.48|11013.44|11013.44|11079.52|11079.52|10842.26|10842.26|0
949618800000|2000-02-03 23:00:00|11014.37|11014.37|10963.8|10963.8|11089.45|11089.45|10943.02|10943.02|0
949878000000|2000-02-06 23:00:00|10965.97|10965.97|10905.79|10905.79|10970.94|10970.94|10846.22|10846.22|0
949964400000|2000-02-07 23:00:00|10904.26|10904.26|10957.6|10957.6|11023.06|11023.06|10904.26|10904.26|0
950050800000|2000-02-08 23:00:00|10948.82|10948.82|10699.16|10699.16|10948.82|10948.82|10698.85|10698.85|0
950137200000|2000-02-09 23:00:00|10697.92|10697.92|10643.63|10643.63|10738.25|10738.25|10606.4|10606.4|0
950223600000|2000-02-10 23:00:00|10638.64|10638.64|10425.21|10425.21|10638.64|10638.64|10356.96|10356.96|0
950482800000|2000-02-13 23:00:00|10431.65|10431.65|10519.84|10519.84|10549|10549|10430.8|10430.8|0
950569200000|2000-02-14 23:00:00|10520.15|10520.15|10718.09|10718.09|10763.07|10763.07|10494.48|10494.48|0
950655600000|2000-02-15 23:00:00|10711.82|10711.82|10561.41|10561.41|10741.67|10741.67|10561.41|10561.41|0
950742000000|2000-02-16 23:00:00|10565.76|10565.76|10514.57|10514.57|10671.86|10671.86|10454.61|10454.61|0
950828400000|2000-02-17 23:00:00|10514.57|10514.57|10219.52|10219.52|10517.75|10517.75|10199.98|10199.98|0
951174000000|2000-02-21 23:00:00|10219.83|10219.83|10304.84|10304.84|10336.79|10336.79|10103.8|10103.8|0
951260400000|2000-02-22 23:00:00|10294.82|10294.82|10225.73|10225.73|10338.35|10338.35|10164.92|10164.92|0
951346800000|2000-02-23 23:00:00|10242.48|10242.48|10092.63|10092.63|10248.06|10248.06|9942.78|9942.78|0
951433200000|2000-02-24 23:00:00|10090.77|10090.77|9862.12|9862.12|10132.42|10132.42|9836.06|9836.06|0
951692400000|2000-02-27 23:00:00|9854.66|9854.66|10038.65|10038.65|10156.54|10156.54|9842.57|9842.57|0
951778800000|2000-02-28 23:00:00|10039.58|10039.58|10128.31|10128.31|10204.94|10204.94|10029.96|10029.96|0
951865200000|2000-02-29 23:00:00|10128.11|10128.11|10137.93|10137.93|10186.33|10186.33|10084.56|10084.56|0
951951600000|2000-03-01 23:00:00|10135.44|10135.44|10164.92|10164.92|10212.39|10212.39|10103.49|10103.49|0
952038000000|2000-03-02 23:00:00|10171.12|10171.12|10367.2|10367.2|10443.52|10443.52|10171.12|10171.12|0
952297200000|2000-03-05 23:00:00|10358.96|10358.96|10170.5|10170.5|10383.95|10383.95|10121.48|10121.48|0
952383600000|2000-03-06 23:00:00|10197.61|10197.61|9796.03|9796.03|10229.14|10229.14|9752.68|9752.68|0
952470000000|2000-03-07 23:00:00|9800.69|9800.69|9856.53|9856.53|9918.89|9918.89|9731.81|9731.81|0
952556400000|2000-03-08 23:00:00|9855.29|9855.29|10010.73|10010.73|10010.73|10010.73|9738.95|9738.95|0
952642800000|2000-03-09 23:00:00|10008.55|10008.55|9928.82|9928.82|10091.39|10091.39|9907.26|9907.26|0
952902000000|2000-03-12 23:00:00|9911.22|9911.22|9947.13|9947.13|9998.55|9998.55|9735.54|9735.54|0
952988400000|2000-03-13 23:00:00|9957.67|9957.67|9811.24|9811.24|10043.3|10043.3|9811.24|9811.24|0
953074800000|2000-03-14 23:00:00|9808.15|9808.15|10131.41|10131.41|10180.2|10180.2|9776.49|9776.49|0
953161200000|2000-03-15 23:00:00|10139.58|10139.58|10630.6|10630.6|10632.46|10632.46|10138.34|10138.34|0
953247600000|2000-03-16 23:00:00|10629.98|10629.98|10595.23|10595.23|10763.38|10763.38|10567.31|10567.31|0
953506800000|2000-03-19 23:00:00|10594.75|10594.75|10680.24|10680.24|10727.71|10727.71|10586.99|10586.99|0
953593200000|2000-03-20 23:00:00|10680.24|10680.24|10907.34|10907.34|10907.34|10907.34|10603.61|10603.61|0
953679600000|2000-03-21 23:00:00|10916.96|10916.96|10866.7|10866.7|10917.27|10917.27|10789.13|10789.13|0
953766000000|2000-03-22 23:00:00|10884.38|10884.38|11119.86|11119.86|11136.61|11136.61|10831.02|10831.02|0
953852400000|2000-03-23 23:00:00|11107.45|11107.45|11112.72|11112.72|11234.65|11234.65|11045.09|11045.09|0
954108000000|2000-03-26 22:00:00|11093.25|11093.25|11025.85|11025.85|11170.82|11170.82|10982.73|10982.73|0
954194400000|2000-03-27 22:00:00|11023.68|11023.68|10936.11|10936.11|11094.34|11094.34|10932.78|10932.78|0
954280800000|2000-03-28 22:00:00|10939.05|10939.05|11018.72|11018.72|11101.55|11101.55|10910.75|10910.75|0
954367200000|2000-03-29 22:00:00|11008.17|11008.17|10980.25|10980.25|11144.06|11144.06|10916.34|10916.34|0
954453600000|2000-03-30 22:00:00|10993.28|10993.28|10921.92|10921.92|11107.76|11107.76|10921.92|10921.92|0
954712800000|2000-04-02 22:00:00|10863.28|10863.28|11221.93|11221.93|11223.79|11223.79|10862.97|10862.97|0
954799200000|2000-04-03 22:00:00|11225.34|11225.34|11164.84|11164.84|11418.24|11418.24|10717.78|10717.78|0
954885600000|2000-04-04 22:00:00|11163.29|11163.29|11033.92|11033.92|11218.21|11218.21|11002.58|11002.58|0
954972000000|2000-04-05 22:00:00|11029.56|11029.56|11114.27|11114.27|11201.14|11201.14|11029.56|11029.56|0
955058400000|2000-04-06 22:00:00|11122.03|11122.03|11111.48|11111.48|11192.45|11192.45|11062.77|11062.77|0
955317600000|2000-04-09 22:00:00|11114.89|11114.89|11186.56|11186.56|11287.7|11287.7|11097.21|11097.21|0
955404000000|2000-04-10 22:00:00|11180.98|11180.98|11287.08|11287.08|11361.15|11361.15|11102.48|11102.48|0
955490400000|2000-04-11 22:00:00|11283.05|11283.05|11125.13|11125.13|11425.45|11425.45|11116.75|11116.75|0
955576800000|2000-04-12 22:00:00|11132.58|11132.58|10923.55|10923.55|11144.06|11144.06|10920.76|10920.76|0
955663200000|2000-04-13 22:00:00|10922.85|10922.85|10305.77|10305.77|10922.85|10922.85|10201.53|10201.53|0
955922400000|2000-04-16 22:00:00|10303.29|10303.29|10582.51|10582.51|10583.75|10583.75|10232.55|10232.55|0
956008800000|2000-04-17 22:00:00|10584.02|10584.02|10767.42|10767.42|10773.93|10773.93|10571.34|10571.34|0
956095200000|2000-04-18 22:00:00|10748.97|10748.97|10674.96|10674.96|10789.44|10789.44|10632.15|10632.15|0
956181600000|2000-04-19 22:00:00|10668.19|10668.19|10844.05|10844.05|10845.29|10845.29|10665.09|10665.09|0
956527200000|2000-04-23 22:00:00|10822.33|10822.33|10906.1|10906.1|10910.75|10910.75|10695.44|10695.44|0
956613600000|2000-04-24 22:00:00|10916.65|10916.65|11124.82|11124.82|11136.61|11136.61|10881.04|10881.04|0
956700000000|2000-04-25 22:00:00|11127.92|11127.92|10945.5|10945.5|11141.88|11141.88|10902.06|10902.06|0
956786400000|2000-04-26 22:00:00|10941.91|10941.91|10888.1|10888.1|10941.91|10941.91|10747.25|10747.25|0
956872800000|2000-04-27 22:00:00|10892.76|10892.76|10733.91|10733.91|10959.23|10959.23|10715.3|10715.3|0
957132000000|2000-04-30 22:00:00|10749.42|10749.42|10811.78|10811.78|10926.26|10926.26|10724.22|10724.22|0
957218400000|2000-05-01 22:00:00|10805.58|10805.58|10731.12|10731.12|10824.5|10824.5|10710.02|10710.02|0
957304800000|2000-05-02 22:00:00|10732.21|10732.21|10480.13|10480.13|10732.21|10732.21|10400.09|10400.09|0
957391200000|2000-05-03 22:00:00|10478.89|10478.89|10412.49|10412.49|10523.1|10523.1|10407.53|10407.53|0
957477600000|2000-05-04 22:00:00|10409.7|10409.7|10577.86|10577.86|10585.92|10585.92|10375.81|10375.81|0
957736800000|2000-05-07 22:00:00|10571.31|10571.31|10603.63|10603.63|10627.85|10627.85|10522.07|10522.07|0
957823200000|2000-05-08 22:00:00|10607.54|10607.54|10536.75|10536.75|10684.85|10684.85|10514.25|10514.25|0
957909600000|2000-05-09 22:00:00|10533.09|10533.09|10367.78|10367.78|10533.09|10533.09|10292.1|10292.1|0
957996000000|2000-05-10 22:00:00|10369.27|10369.27|10545.97|10545.97|10575.1|10575.1|10369.27|10369.27|0
958082400000|2000-05-11 22:00:00|10549.06|10549.06|10609.37|10609.37|10673.79|10673.79|10543.92|10543.92|0
958341600000|2000-05-14 22:00:00|10606.97|10606.97|10807.78|10807.78|10811.55|10811.55|10605.26|10605.26|0
958428000000|2000-05-15 22:00:00|10816.01|10816.01|10934.57|10934.57|10971.24|10971.24|10816.01|10816.01|0
958514400000|2000-05-16 22:00:00|10930.64|10930.64|10769.74|10769.74|10930.64|10930.64|10752.61|10752.61|0
958600800000|2000-05-17 22:00:00|10771.8|10771.8|10777.28|10777.28|10864.32|10864.32|10764.26|10764.26|0
958687200000|2000-05-18 22:00:00|10764.22|10764.22|10626.85|10626.85|10764.22|10764.22|10570.65|10570.65|0
958946400000|2000-05-21 22:00:00|10624.79|10624.79|10542.55|10542.55|10664.54|10664.54|10369.49|10369.49|0
959032800000|2000-05-22 22:00:00|10539.12|10539.12|10422.27|10422.27|10557.45|10557.45|10416.78|10416.78|0
959119200000|2000-05-23 22:00:00|10420.9|10420.9|10535.35|10535.35|10554.88|10554.88|10364.01|10364.01|0
959205600000|2000-05-24 22:00:00|10529.87|10529.87|10323.92|10323.92|10558.65|10558.65|10266|10266|0
959292000000|2000-05-25 22:00:00|10322.89|10322.89|10299.24|10299.24|10387.66|10387.66|10258.81|10258.81|0
959637600000|2000-05-29 22:00:00|10302.31|10302.31|10527.13|10527.13|10528.15|10528.15|10302.31|10302.31|0
959724000000|2000-05-30 22:00:00|10528.28|10528.28|10522.33|10522.33|10599.43|10599.43|10490.8|10490.8|0
959810400000|2000-05-31 22:00:00|10532.27|10532.27|10652.2|10652.2|10673.45|10673.45|10513.08|10513.08|0
959896800000|2000-06-01 22:00:00|10660.09|10660.09|10794.76|10794.76|10846.08|10846.08|10660.09|10660.09|0
960156000000|2000-06-04 22:00:00|10793.11|10793.11|10815.3|10815.3|10863|10863|10752.28|10752.28|0
960242400000|2000-06-05 22:00:00|10822.61|10822.61|10735.57|10735.57|10822.61|10822.61|10707.72|10707.72|0
960328800000|2000-06-06 22:00:00|10733.48|10733.48|10812.86|10812.86|10848.38|10848.38|10695.18|10695.18|0
960415200000|2000-06-07 22:00:00|10818.78|10818.78|10668.72|10668.72|10823.66|10823.66|10635.73|10635.73|0
960501600000|2000-06-08 22:00:00|10678.47|10678.47|10614.06|10614.06|10763.77|10763.77|10588.29|10588.29|0
960760800000|2000-06-11 22:00:00|10615.12|10615.12|10564.21|10564.21|10652.59|10652.59|10564.21|10564.21|0
960847200000|2000-06-12 22:00:00|10562.31|10562.31|10621.84|10621.84|10654.72|10654.72|10492.79|10492.79|0
960933600000|2000-06-13 22:00:00|10632.46|10632.46|10687.95|10687.95|10737.71|10737.71|10624.68|10624.68|0
961020000000|2000-06-14 22:00:00|10689.63|10689.63|10714.82|10714.82|10763.7|10763.7|10669.21|10669.21|0
961106400000|2000-06-15 22:00:00|10717.76|10717.76|10449.3|10449.3|10724.83|10724.83|10449.3|10449.3|0
961365600000|2000-06-18 22:00:00|10448.4|10448.4|10557.84|10557.84|10597.44|10597.44|10440.11|10440.11|0
961452000000|2000-06-19 22:00:00|10558.9|10558.9|10435.16|10435.16|10561.38|10561.38|10407.94|10407.94|0
961538400000|2000-06-20 22:00:00|10446.83|10446.83|10497.74|10497.74|10521.07|10521.07|10410.06|10410.06|0
961624800000|2000-06-21 22:00:00|10495.97|10495.97|10376.12|10376.12|10495.97|10495.97|10335.46|10335.46|0
961711200000|2000-06-22 22:00:00|10376.47|10376.47|10404.75|10404.75|10478.65|10478.65|10376.47|10376.47|0
961970400000|2000-06-25 22:00:00|10403.69|10403.69|10542.99|10542.99|10566.68|10566.68|10403.69|10403.69|0
962056800000|2000-06-26 22:00:00|10541.58|10541.58|10504.46|10504.46|10615.83|10615.83|10504.46|10504.46|0
962143200000|2000-06-27 22:00:00|10506.39|10506.39|10527.79|10527.79|10620.42|10620.42|10506.39|10506.39|0
962229600000|2000-06-28 22:00:00|10523.9|10523.9|10398.04|10398.04|10523.9|10523.9|10359.5|10359.5|0
962316000000|2000-06-29 22:00:00|10393.09|10393.09|10447.89|10447.89|10448.24|10448.24|10336.16|10336.16|0
962575200000|2000-07-02 22:00:00|10450.36|10450.36|10560.67|10560.67|10565.62|10565.62|10422.08|10422.08|0
962748000000|2000-07-04 22:00:00|10538.23|10538.23|10483.6|10483.6|10572.69|10572.69|10463.18|10463.18|0
962834400000|2000-07-05 22:00:00|10481.45|10481.45|10481.47|10481.47|10527.79|10527.79|10393.09|10393.09|0
962920800000|2000-07-06 22:00:00|10483.33|10483.33|10635.98|10635.98|10658.25|10658.25|10483.33|10483.33|0
963180000000|2000-07-09 22:00:00|10627.14|10627.14|10646.58|10646.58|10703.15|10703.15|10604.86|10604.86|0
963266400000|2000-07-10 22:00:00|10649.06|10649.06|10727.19|10727.19|10807.45|10807.45|10626.79|10626.79|0
963352800000|2000-07-11 22:00:00|10722.24|10722.24|10783.41|10783.41|10834.32|10834.32|10722.24|10722.24|0
963439200000|2000-07-12 22:00:00|10774.92|10774.92|10788.71|10788.71|10829.73|10829.73|10754.42|10754.42|0
963525600000|2000-07-13 22:00:00|10793.31|10793.31|10812.75|10812.75|10821.95|10821.95|10753.71|10753.71|0
963784800000|2000-07-16 22:00:00|10812.4|10812.4|10804.27|10804.27|10847.4|10847.4|10749.47|10749.47|0
963871200000|2000-07-17 22:00:00|10799.16|10799.16|10739.92|10739.92|10799.16|10799.16|10703.06|10703.06|0
963957600000|2000-07-18 22:00:00|10724.15|10724.15|10696.08|10696.08|10790.48|10790.48|10685.48|10685.48|0
964044000000|2000-07-19 22:00:00|10700.68|10700.68|10843.87|10843.87|10874.63|10874.63|10700.68|10700.68|0
964130400000|2000-07-20 22:00:00|10843.51|10843.51|10733.56|10733.56|10851.65|10851.65|10716.15|10716.15|0
964389600000|2000-07-23 22:00:00|10731.44|10731.44|10685.12|10685.12|10778.11|10778.11|10678.4|10678.4|0
964476000000|2000-07-24 22:00:00|10689.28|10689.28|10699.97|10699.97|10744.52|10744.52|10680.17|10680.17|0
964562400000|2000-07-25 22:00:00|10689.36|10689.36|10516.48|10516.48|10692.55|10692.55|10516.48|10516.48|0
964648800000|2000-07-26 22:00:00|10516.83|10516.83|10586.13|10586.13|10643.4|10643.4|10516.83|10516.83|0
964735200000|2000-07-27 22:00:00|10594.97|10594.97|10511.17|10511.17|10649.06|10649.06|10464.5|10464.5|0
964994400000|2000-07-30 22:00:00|10514.29|10514.29|10521.98|10521.98|10603.29|10603.29|10497.8|10497.8|0
965080800000|2000-07-31 22:00:00|10523.81|10523.81|10606.95|10606.95|10626.92|10626.92|10516.76|10516.76|0
965167200000|2000-08-01 22:00:00|10609.15|10609.15|10687.53|10687.53|10724.53|10724.53|10587.54|10587.54|0
965253600000|2000-08-02 22:00:00|10679.37|10679.37|10706.58|10706.58|10744.31|10744.31|10623.44|10623.44|0
965340000000|2000-08-03 22:00:00|10713.36|10713.36|10767.75|10767.75|10769.95|10769.95|10664.46|10664.46|0
965599200000|2000-08-06 22:00:00|10773.98|10773.98|10867.01|10867.01|10892.28|10892.28|10736.98|10736.98|0
965685600000|2000-08-07 22:00:00|10865.15|10865.15|10976.89|10976.89|10988.25|10988.25|10836.61|10836.61|0
965772000000|2000-08-08 22:00:00|10970.94|10970.94|10905.83|10905.83|10978.27|10978.27|10892.65|10892.65|0
965858400000|2000-08-09 22:00:00|10901.06|10901.06|10908.76|10908.76|10946.49|10946.49|10886.79|10886.79|0
965944800000|2000-08-10 22:00:00|10905.98|10905.98|11027.8|11027.8|11067.73|11067.73|10902.68|10902.68|0
966204000000|2000-08-13 22:00:00|11027.07|11027.07|11176.14|11176.14|11177.61|11177.61|11006.19|11006.19|0
966290400000|2000-08-14 22:00:00|11175.05|11175.05|11067|11067|11175.05|11175.05|11046.12|11046.12|0
966376800000|2000-08-15 22:00:00|11068.83|11068.83|11008.39|11008.39|11088.97|11088.97|10961.14|10961.14|0
966463200000|2000-08-16 22:00:00|11010.95|11010.95|11055.64|11055.64|11091.54|11091.54|10984.4|10984.4|0
966549600000|2000-08-17 22:00:00|11051.2|11051.2|11046.48|11046.48|11082.38|11082.38|11006.19|11006.19|0
966808800000|2000-08-20 22:00:00|11058.85|11058.85|11079.81|11079.81|11106.19|11106.19|11027.07|11027.07|0
966895200000|2000-08-21 22:00:00|11082.2|11082.2|11139.15|11139.15|11189.7|11189.7|11081.28|11081.28|0
966981600000|2000-08-22 22:00:00|11130.55|11130.55|11144.65|11144.65|11172.3|11172.3|11059.67|11059.67|0
967068000000|2000-08-23 22:00:00|11143.91|11143.91|11182.74|11182.74|11197.76|11197.76|11120.1|11120.1|0
967154400000|2000-08-24 22:00:00|11180.54|11180.54|11192.63|11192.63|11210.94|11210.94|11155.63|11155.63|0
967413600000|2000-08-27 22:00:00|11194.48|11194.48|11252.84|11252.84|11319.06|11319.06|11188.93|11188.93|0
967500000000|2000-08-28 22:00:00|11249.27|11249.27|11215.1|11215.1|11256.17|11256.17|11196.6|11196.6|0
967586400000|2000-08-29 22:00:00|11209.01|11209.01|11103.01|11103.01|11210.29|11210.29|11096.35|11096.35|0
967672800000|2000-08-30 22:00:00|11105.23|11105.23|11215.1|11215.1|11310.55|11310.55|11104.86|11104.86|0
967759200000|2000-08-31 22:00:00|11219.54|11219.54|11238.78|11238.78|11313.6|11313.6|11219.54|11219.54|0
968104800000|2000-09-04 22:00:00|11221.76|11221.76|11260.61|11260.61|11301.67|11301.67|11184.77|11184.77|0
968191200000|2000-09-05 22:00:00|11253.58|11253.58|11310.64|11310.64|11401.19|11401.19|11253.21|11253.21|0
968277600000|2000-09-06 22:00:00|11316.01|11316.01|11259.87|11259.87|11323.87|11323.87|11223.24|11223.24|0
968364000000|2000-09-07 22:00:00|11261.72|11261.72|11220.65|11220.65|11261.72|11261.72|11191.05|11191.05|0
968623200000|2000-09-10 22:00:00|11219.54|11219.54|11195.49|11195.49|11286.13|11286.13|11139.26|11139.26|0
968709600000|2000-09-11 22:00:00|11197.71|11197.71|11233.23|11233.23|11255.8|11255.8|11113.73|11113.73|0
968796000000|2000-09-12 22:00:00|11225.03|11225.03|11182.18|11182.18|11231.01|11231.01|11140.74|11140.74|0
968882400000|2000-09-13 22:00:00|11189.58|11189.58|11087.47|11087.47|11208.07|11208.07|11069.34|11069.34|0
968968800000|2000-09-14 22:00:00|11087.84|11087.84|10927|10927|11110.04|11110.04|10916.92|10916.92|0
969228000000|2000-09-17 22:00:00|10926.42|10926.42|10808.52|10808.52|10935.58|10935.58|10798.17|10798.17|0
969314400000|2000-09-18 22:00:00|10812.22|10812.22|10789.29|10789.29|10839.14|10839.14|10761.91|10761.91|0
969400800000|2000-09-19 22:00:00|10794.47|10794.47|10687.92|10687.92|10824.06|10824.06|10567.32|10567.32|0
969487200000|2000-09-20 22:00:00|10680.52|10680.52|10765.52|10765.52|10783.37|10783.37|10660.54|10660.54|0
969573600000|2000-09-21 22:00:00|10678.3|10678.3|10847.37|10847.37|10858.1|10858.1|10621.7|10621.7|0
969832800000|2000-09-24 22:00:00|10847.37|10847.37|10808.15|10808.15|10897.31|10897.31|10783|10783|0
969919200000|2000-09-25 22:00:00|10806.3|10806.3|10631.32|10631.32|10813.24|10813.24|10615.78|10615.78|0
970005600000|2000-09-26 22:00:00|10634.45|10634.45|10628.36|10628.36|10678.67|10678.67|10579.52|10579.52|0
970092000000|2000-09-27 22:00:00|10629.84|10629.84|10824.06|10824.06|10856.25|10856.25|10623.18|10623.18|0
970178400000|2000-09-28 22:00:00|10821.4|10821.4|10650.92|10650.92|10821.4|10821.4|10650.55|10650.55|0
970437600000|2000-10-01 22:00:00|10659.06|10659.06|10700.13|10700.13|10721.22|10721.22|10631.32|10631.32|0
970524000000|2000-10-02 22:00:00|10709.84|10709.84|10719.74|10719.74|10857.73|10857.73|10709.84|10709.84|0
970610400000|2000-10-03 22:00:00|10723.33|10723.33|10784.48|10784.48|10849.96|10849.96|10713.62|10713.62|0
970696800000|2000-10-04 22:00:00|10783.72|10783.72|10724.92|10724.92|10843.3|10843.3|10722.7|10722.7|0
970783200000|2000-10-05 22:00:00|10726.76|10726.76|10596.54|10596.54|10779.85|10779.85|10518.85|10518.85|0
971042400000|2000-10-08 22:00:00|10596.91|10596.91|10568.43|10568.43|10641.31|10641.31|10546.23|10546.23|0
971128800000|2000-10-09 22:00:00|10569.17|10569.17|10524.4|10524.4|10623.55|10623.55|10488.89|10488.89|0
971215200000|2000-10-10 22:00:00|10521.07|10521.07|10413.79|10413.79|10566.58|10566.58|10350.89|10350.89|0
971301600000|2000-10-11 22:00:00|10424.14|10424.14|10034.58|10034.58|10460.4|10460.4|10023.49|10023.49|0
971388000000|2000-10-12 22:00:00|10031.62|10031.62|10192.18|10192.18|10208.09|10208.09|10014.24|10014.24|0
971647200000|2000-10-15 22:00:00|10184.78|10184.78|10238.8|10238.8|10272.09|10272.09|10177.76|10177.76|0
971733600000|2000-10-16 22:00:00|10242.87|10242.87|10089.71|10089.71|10293.92|10293.92|10026.45|10026.45|0
971820000000|2000-10-17 22:00:00|10085.99|10085.99|9975.02|9975.02|10085.99|10085.99|9654.64|9654.64|0
971906400000|2000-10-18 22:00:00|10014.61|10014.61|10142.98|10142.98|10142.98|10142.98|10014.61|10014.61|0
971992800000|2000-10-19 22:00:00|10141.13|10141.13|10226.59|10226.59|10229.55|10229.55|10067.51|10067.51|0
972165600000|2000-10-21 22:00:00|10141.13|10141.13|10226.59|10226.59|10229.55|10229.55|10067.51|10067.51|0
972252000000|2000-10-22 22:00:00|10230.29|10230.29|10271.72|10271.72|10361.25|10361.25|10216.23|10216.23|0
972338400000|2000-10-23 22:00:00|10273.57|10273.57|10393.07|10393.07|10439.31|10439.31|10273.57|10273.57|0
972424800000|2000-10-24 22:00:00|10395.66|10395.66|10326.48|10326.48|10461.97|10461.97|10306.59|10306.59|0
972511200000|2000-10-25 22:00:00|10330.18|10330.18|10380.12|10380.12|10454.85|10454.85|10265.06|10265.06|0
972597600000|2000-10-26 22:00:00|10381.6|10381.6|10590.62|10590.62|10590.62|10590.62|10380.86|10380.86|0
972860400000|2000-10-29 23:00:00|10588.06|10588.06|10835.77|10835.77|10869.52|10869.52|10578.49|10578.49|0
972946800000|2000-10-30 23:00:00|10835.39|10835.39|10971.14|10971.14|10995.41|10995.41|10812.26|10812.26|0
973033200000|2000-10-31 23:00:00|10966.21|10966.21|10899.47|10899.47|10993.51|10993.51|10838.04|10838.04|0
973119600000|2000-11-01 23:00:00|10903.17|10903.17|10880.51|10880.51|10946.49|10946.49|10869.9|10869.9|0
973206000000|2000-11-02 23:00:00|10883.17|10883.17|10817.95|10817.95|10883.17|10883.17|10756.9|10756.9|0
973465200000|2000-11-05 23:00:00|10820.6|10820.6|10977.21|10977.21|11006.5|11006.5|10809.98|10809.98|0
973551600000|2000-11-06 23:00:00|10978.72|10978.72|10952.18|10952.18|10996.55|10996.55|10926.02|10926.02|0
973638000000|2000-11-07 23:00:00|10954.34|10954.34|10907.06|10907.06|11002.23|11002.23|10903.27|10903.27|0
973724400000|2000-11-08 23:00:00|10902.11|10902.11|10834.25|10834.25|10902.11|10902.11|10618.49|10618.49|0
973810800000|2000-11-09 23:00:00|10813.78|10813.78|10602.95|10602.95|10813.78|10813.78|10602.57|10602.57|0
974070000000|2000-11-12 23:00:00|10595.35|10595.35|10517.25|10517.25|10595.73|10595.73|10369.74|10369.74|0
974156400000|2000-11-13 23:00:00|10528.25|10528.25|10681.06|10681.06|10728.36|10728.36|10528.25|10528.25|0
974242800000|2000-11-14 23:00:00|10681.21|10681.21|10707.6|10707.6|10799.37|10799.37|10635.94|10635.94|0
974329200000|2000-11-15 23:00:00|10705.33|10705.33|10656.03|10656.03|10757.66|10757.66|10639.35|10639.35|0
974415600000|2000-11-16 23:00:00|10657.13|10657.13|10629.87|10629.87|10762.59|10762.59|10565.79|10565.79|0
974674800000|2000-11-19 23:00:00|10624.18|10624.18|10462.65|10462.65|10624.28|10624.28|10449.28|10449.28|0
974761200000|2000-11-20 23:00:00|10465.57|10465.57|10494.5|10494.5|10569.01|10569.01|10415.25|10415.25|0
974847600000|2000-11-21 23:00:00|10484.26|10484.26|10399.32|10399.32|10493.27|10493.27|10371.64|10371.64|0
975020400000|2000-11-23 23:00:00|10403.87|10403.87|10470.23|10470.23|10508.15|10508.15|10397.05|10397.05|0
975279600000|2000-11-26 23:00:00|10479.33|10479.33|10546.07|10546.07|10626.84|10626.84|10479.33|10479.33|0
975366000000|2000-11-27 23:00:00|10537.86|10537.86|10507.58|10507.58|10613.94|10613.94|10489.57|10489.57|0
975452400000|2000-11-28 23:00:00|10502.74|10502.74|10629.11|10629.11|10646.17|10646.17|10480.83|10480.83|0
975538800000|2000-11-29 23:00:00|10610.53|10610.53|10414.49|10414.49|10610.53|10610.53|10292.39|10292.39|0
975625200000|2000-11-30 23:00:00|10416.76|10416.76|10373.54|10373.54|10524.45|10524.45|10348.7|10348.7|0
975884400000|2000-12-03 23:00:00|10377.33|10377.33|10560.1|10560.1|10604.46|10604.46|10319.31|10319.31|0
975970800000|2000-12-04 23:00:00|10576.78|10576.78|10898.72|10898.72|10917.3|10917.3|10576.78|10576.78|0
976057200000|2000-12-05 23:00:00|10896.14|10896.14|10664.38|10664.38|10896.14|10896.14|10620.86|10620.86|0
976143600000|2000-12-06 23:00:00|10644.66|10644.66|10617.36|10617.36|10689.02|10689.02|10583.23|10583.23|0
976230000000|2000-12-07 23:00:00|10632.14|10632.14|10712.91|10712.91|10803.54|10803.54|10631.86|10631.86|0
976489200000|2000-12-10 23:00:00|10719.36|10719.36|10725.8|10725.8|10792.16|10792.16|10670.06|10670.06|0
976575600000|2000-12-11 23:00:00|10722.77|10722.77|10768.27|10768.27|10856.25|10856.25|10703.81|10703.81|0
976662000000|2000-12-12 23:00:00|10777.95|10777.95|10794.44|10794.44|10915.4|10915.4|10772.54|10772.54|0
976748400000|2000-12-13 23:00:00|10794.82|10794.82|10674.99|10674.99|10798.99|10798.99|10615.84|10615.84|0
976834800000|2000-12-14 23:00:00|10647.98|10647.98|10434.96|10434.96|10653.38|10653.38|10434.59|10434.59|0
977094000000|2000-12-17 23:00:00|10433.34|10433.34|10645.42|10645.42|10679.92|10679.92|10433.34|10433.34|0
977180400000|2000-12-18 23:00:00|10643.14|10643.14|10584.37|10584.37|10784.58|10784.58|10582.85|10582.85|0
977266800000|2000-12-19 23:00:00|10580.97|10580.97|10318.93|10318.93|10580.97|10580.97|10318.93|10318.93|0
977353200000|2000-12-20 23:00:00|10314.38|10314.38|10487.29|10487.29|10520.47|10520.47|10299.21|10299.21|0
977439600000|2000-12-21 23:00:00|10495.26|10495.26|10635.56|10635.56|10640.87|10640.87|10475.35|10475.35|0
977785200000|2000-12-25 23:00:00|10638.21|10638.21|10692.44|10692.44|10701.16|10701.16|10597.64|10597.64|0
977871600000|2000-12-26 23:00:00|10690.1|10690.1|10803.16|10803.16|10828.94|10828.94|10645.04|10645.04|0
977958000000|2000-12-27 23:00:00|10795.2|10795.2|10868.76|10868.76|10901.37|10901.37|10774.72|10774.72|0
978044400000|2000-12-28 23:00:00|10868.76|10868.76|10786.85|10786.85|10917.68|10917.68|10758.32|10758.32|0
978390000000|2001-01-01 23:00:00|10790.92|10790.92|10646.15|10646.15|10797.02|10797.02|10585.36|10585.36|0
978476400000|2001-01-02 23:00:00|10637.42|10637.42|10945.75|10945.75|11019.05|11019.05|10581.09|10581.09|0
978562800000|2001-01-03 23:00:00|10944.94|10944.94|10912.41|10912.41|11028|11028|10888.42|10888.42|0
978649200000|2001-01-04 23:00:00|10912.81|10912.81|10662.01|10662.01|10919.42|10919.42|10627.75|10627.75|0
978908400000|2001-01-07 23:00:00|10658.73|10658.73|10621.35|10621.35|10700.85|10700.85|10516.02|10516.02|0
978994800000|2001-01-08 23:00:00|10625.21|10625.21|10572.55|10572.55|10680.72|10680.72|10531.07|10531.07|0
979081200000|2001-01-09 23:00:00|10568.48|10568.48|10604.27|10604.27|10611.59|10611.59|10472.51|10472.51|0
979167600000|2001-01-10 23:00:00|10600.2|10600.2|10609.55|10609.55|10638.02|10638.02|10552.62|10552.62|0
979254000000|2001-01-11 23:00:00|10608.74|10608.74|10525.38|10525.38|10623.89|10623.89|10468.04|10468.04|0
979599600000|2001-01-15 23:00:00|10525.78|10525.78|10652.66|10652.66|10664.05|10664.05|10486.64|10486.64|0
979686000000|2001-01-16 23:00:00|10660.95|10660.95|10584.34|10584.34|10705.93|10705.93|10545.3|10545.3|0
979772400000|2001-01-17 23:00:00|10584.57|10584.57|10678.28|10678.28|10737.24|10737.24|10567.47|10567.47|0
979858800000|2001-01-18 23:00:00|10686|10686|10587.59|10587.59|10717.72|10717.72|10564.01|10564.01|0
980118000000|2001-01-21 23:00:00|10581.9|10581.9|10578.24|10578.24|10634.36|10634.36|10509.92|10509.92|0
980204400000|2001-01-22 23:00:00|10575.8|10575.8|10649.81|10649.81|10679.09|10679.09|10553.84|10553.84|0
980290800000|2001-01-23 23:00:00|10651.85|10651.85|10646.97|10646.97|10680.31|10680.31|10619.72|10619.72|0
980377200000|2001-01-24 23:00:00|10644.53|10644.53|10729.52|10729.52|10778.72|10778.72|10633.44|10633.44|0
980463600000|2001-01-25 23:00:00|10727.08|10727.08|10659.98|10659.98|10742.94|10742.94|10625.01|10625.01|0
980722800000|2001-01-28 23:00:00|10657.13|10657.13|10702.19|10702.19|10725.14|10725.14|10612.53|10612.53|0
980809200000|2001-01-29 23:00:00|10702.19|10702.19|10881.2|10881.2|10900.77|10900.77|10682.96|10682.96|0
980895600000|2001-01-30 23:00:00|10882.25|10882.25|10887.36|10887.36|10957.5|10957.5|10832.58|10832.58|0
980982000000|2001-01-31 23:00:00|10884.82|10884.82|10983.63|10983.63|10983.8|10983.8|10864.17|10864.17|0
981068400000|2001-02-01 23:00:00|10982.71|10982.71|10864.1|10864.1|11022.78|11022.78|10848.58|10848.58|0
981327600000|2001-02-04 23:00:00|10860.44|10860.44|10965.85|10965.85|10977.66|10977.66|10851.43|10851.43|0
981414000000|2001-02-05 23:00:00|10965.03|10965.03|10957.42|10957.42|11035.14|11035.14|10932.18|10932.18|0
981500400000|2001-02-06 23:00:00|10948.95|10948.95|10946.72|10946.72|11004.04|11004.04|10911.26|10911.26|0
981586800000|2001-02-07 23:00:00|10940.62|10940.62|10880.55|10880.55|10965.2|10965.2|10871.5|10871.5|0
981673200000|2001-02-08 23:00:00|10878.51|10878.51|10781.45|10781.45|10889.22|10889.22|10754.96|10754.96|0
981932400000|2001-02-11 23:00:00|10779.42|10779.42|10946.77|10946.77|10953.63|10953.63|10771.65|10771.65|0
982018800000|2001-02-12 23:00:00|10950.18|10950.18|10903.32|10903.32|11012.9|11012.9|10894.34|10894.34|0
982105200000|2001-02-13 23:00:00|10899.42|10899.42|10795.41|10795.41|10917.91|10917.91|10780.41|10780.41|0
982191600000|2001-02-14 23:00:00|10800.65|10800.65|10891.02|10891.02|10922.58|10922.58|10800.65|10800.65|0
982278000000|2001-02-15 23:00:00|10884.11|10884.11|10799.82|10799.82|10884.11|10884.11|10722.15|10722.15|0
982623600000|2001-02-19 23:00:00|10800.23|10800.23|10730.88|10730.88|10903.17|10903.17|10727.53|10727.53|0
982710000000|2001-02-20 23:00:00|10721.29|10721.29|10526.58|10526.58|10746.21|10746.21|10520.27|10520.27|0
982796400000|2001-02-21 23:00:00|10527.8|10527.8|10526.81|10526.81|10566.19|10566.19|10372.43|10372.43|0
982882800000|2001-02-22 23:00:00|10529.25|10529.25|10441.9|10441.9|10529.25|10529.25|10294.01|10294.01|0
983142000000|2001-02-25 23:00:00|10447.59|10447.59|10642.53|10642.53|10642.53|10642.53|10421.91|10421.91|0
983228400000|2001-02-26 23:00:00|10638.44|10638.44|10636.88|10636.88|10698.43|10698.43|10560.12|10560.12|0
983314800000|2001-02-27 23:00:00|10639.32|10639.32|10495.28|10495.28|10684.77|10684.77|10423.5|10423.5|0
983401200000|2001-02-28 23:00:00|10493.25|10493.25|10450.14|10450.14|10493.25|10493.25|10302.89|10302.89|0
983487600000|2001-03-01 23:00:00|10438.04|10438.04|10466.31|10466.31|10579.27|10579.27|10302.06|10302.06|0
983746800000|2001-03-04 23:00:00|10468.93|10468.93|10562.3|10562.3|10571.62|10571.62|10468.53|10468.53|0
983833200000|2001-03-05 23:00:00|10570.17|10570.17|10591.22|10591.22|10690.93|10690.93|10570.17|10570.17|0
983919600000|2001-03-06 23:00:00|10591.86|10591.86|10729.6|10729.6|10731.48|10731.48|10591.86|10591.86|0
984006000000|2001-03-07 23:00:00|10727.16|10727.16|10858.25|10858.25|10859.5|10859.5|10711.3|10711.3|0
984092400000|2001-03-08 23:00:00|10850.11|10850.11|10644.62|10644.62|10850.11|10850.11|10579.27|10579.27|0
984351600000|2001-03-11 23:00:00|10638.52|10638.52|10208.25|10208.25|10638.63|10638.63|10166.62|10166.62|0
984438000000|2001-03-12 23:00:00|10206.89|10206.89|10290.8|10290.8|10293.08|10293.08|10108.09|10108.09|0
984524400000|2001-03-13 23:00:00|10279.42|10279.42|9973.46|9973.46|10279.42|10279.42|9895.57|9895.57|0
984610800000|2001-03-14 23:00:00|9982.92|9982.92|10031.28|10031.28|10097.73|10097.73|9980.85|9980.85|0
984697200000|2001-03-15 23:00:00|10023.55|10023.55|9823.41|9823.41|10049.72|10049.72|9814.35|9814.35|0
984956400000|2001-03-18 23:00:00|9820.05|9820.05|9959.11|9959.11|9992.66|9992.66|9794.07|9794.07|0
985042800000|2001-03-19 23:00:00|9961.14|9961.14|9720.76|9720.76|10019.94|10019.94|9718.16|9718.16|0
985129200000|2001-03-20 23:00:00|9717.46|9717.46|9487|9487|9719.44|9719.44|9461.54|9461.54|0
985215600000|2001-03-21 23:00:00|9490.66|9490.66|9389.48|9389.48|9497.78|9497.78|9106.54|9106.54|0
985302000000|2001-03-22 23:00:00|9395.58|9395.58|9504.78|9504.78|9529.4|9529.4|9338.15|9338.15|0
985557600000|2001-03-25 22:00:00|9509.25|9509.25|9687.53|9687.53|9724.87|9724.87|9509.25|9509.25|0
985644000000|2001-03-26 22:00:00|9687.93|9687.93|9947.54|9947.54|9960.88|9960.88|9649.81|9649.81|0
985730400000|2001-03-27 22:00:00|9941.2|9941.2|9785.35|9785.35|9941.2|9941.2|9695.81|9695.81|0
985816800000|2001-03-28 22:00:00|9784.94|9784.94|9799.06|9799.06|9882.8|9882.8|9687.61|9687.61|0
985903200000|2001-03-29 22:00:00|9799.47|9799.47|9878.78|9878.78|9908.14|9908.14|9760.64|9760.64|0
986162400000|2001-04-01 22:00:00|9877.16|9877.16|9777.93|9777.93|9992.53|9992.53|9705.07|9705.07|0
986248800000|2001-04-02 22:00:00|9774.78|9774.78|9485.71|9485.71|9774.78|9774.78|9428.07|9428.07|0
986335200000|2001-04-03 22:00:00|9480.95|9480.95|9515.42|9515.42|9625.9|9625.9|9375.72|9375.72|0
986421600000|2001-04-04 22:00:00|9527.21|9527.21|9918.05|9918.05|9929.79|9929.79|9527.21|9527.21|0
986508000000|2001-04-05 22:00:00|9913.94|9913.94|9791.09|9791.09|9913.94|9913.94|9698.07|9698.07|0
986767200000|2001-04-08 22:00:00|9793.58|9793.58|9845.15|9845.15|9935.59|9935.59|9775.79|9775.79|0
986853600000|2001-04-09 22:00:00|9850.35|9850.35|10102.74|10102.74|10155.24|10155.24|9849.5|9849.5|0
986940000000|2001-04-10 22:00:00|10109.05|10109.05|10013.47|10013.47|10173.79|10173.79|9951.92|9951.92|0
987026400000|2001-04-11 22:00:00|10013.08|10013.08|10126.94|10126.94|10127.46|10127.46|9934.35|9934.35|0
987372000000|2001-04-15 22:00:00|10118.16|10118.16|10158.56|10158.56|10184.65|10184.65|10046.52|10046.52|0
987458400000|2001-04-16 22:00:00|10151.73|10151.73|10216.73|10216.73|10219.4|10219.4|10075.54|10075.54|0
987544800000|2001-04-17 22:00:00|10226.88|10226.88|10615.83|10615.83|10687.14|10687.14|10226.88|10226.88|0
987631200000|2001-04-18 22:00:00|10616.09|10616.09|10693.71|10693.71|10694.24|10694.24|10562.15|10562.15|0
987717600000|2001-04-19 22:00:00|10690.33|10690.33|10579.85|10579.85|10706.47|10706.47|10517.07|10517.07|0
987976800000|2001-04-22 22:00:00|10571|10571|10532.23|10532.23|10571|10571|10483.23|10483.23|0
988063200000|2001-04-23 22:00:00|10529.75|10529.75|10454.34|10454.34|10636.91|10636.91|10448.03|10448.03|0
988149600000|2001-04-24 22:00:00|10453.43|10453.43|10625.2|10625.2|10639.19|10639.19|10444.06|10444.06|0
988236000000|2001-04-25 22:00:00|10633.01|10633.01|10692.35|10692.35|10766.98|10766.98|10623.71|10623.71|0
988322400000|2001-04-26 22:00:00|10694.95|10694.95|10810.05|10810.05|10810.05|10810.05|10694.95|10694.95|0
988581600000|2001-04-29 22:00:00|10814.41|10814.41|10734.97|10734.97|10906.41|10906.41|10712.19|10712.19|0
988668000000|2001-04-30 22:00:00|10734.05|10734.05|10898.34|10898.34|10904.2|10904.2|10731.45|10731.45|0
988754400000|2001-05-01 22:00:00|10902.77|10902.77|10876.68|10876.68|10939.2|10939.2|10802.56|10802.56|0
988840800000|2001-05-02 22:00:00|10872.32|10872.32|10796.65|10796.65|10872.32|10872.32|10723.57|10723.57|0
988927200000|2001-05-03 22:00:00|10793.2|10793.2|10951.24|10951.24|10958.14|10958.14|10673.22|10673.22|0
989186400000|2001-05-06 22:00:00|10952.35|10952.35|10935.17|10935.17|10995.28|10995.28|10893.59|10893.59|0
989272800000|2001-05-07 22:00:00|10936.66|10936.66|10883.51|10883.51|10946.81|10946.81|10819.81|10819.81|0
989359200000|2001-05-08 22:00:00|10875.96|10875.96|10866.98|10866.98|10914.01|10914.01|10800.94|10800.94|0
989445600000|2001-05-09 22:00:00|10868.87|10868.87|10910.44|10910.44|10979.09|10979.09|10868.8|10868.8|0
989532000000|2001-05-10 22:00:00|10908.3|10908.3|10821.31|10821.31|10920.14|10920.14|10774.13|10774.13|0
989791200000|2001-05-13 22:00:00|10819.55|10819.55|10877.33|10877.33|10878.76|10878.76|10800.13|10800.13|0
989877600000|2001-05-14 22:00:00|10877.46|10877.46|10872.97|10872.97|10922.17|10922.17|10816.17|10816.17|0
989964000000|2001-05-15 22:00:00|10864.74|10864.74|11215.92|11215.92|11231.15|11231.15|10814.31|10814.31|0
990050400000|2001-05-16 22:00:00|11218.65|11218.65|11248.58|11248.58|11328.61|11328.61|11181.91|11181.91|0
990136800000|2001-05-17 22:00:00|11245.78|11245.78|11301.74|11301.74|11303.76|11303.76|11193.6|11193.6|0
990396000000|2001-05-20 22:00:00|11299.14|11299.14|11337.92|11337.92|11345.72|11345.72|11232.84|11232.84|0
990482400000|2001-05-21 22:00:00|11339.8|11339.8|11257.24|11257.24|11350.05|11350.05|11239.6|11239.6|0
990568800000|2001-05-22 22:00:00|11257.76|11257.76|11105.51|11105.51|11262.25|11262.25|11101.21|11101.21|0
990655200000|2001-05-23 22:00:00|11107.07|11107.07|11122.42|11122.42|11173.37|11173.37|11044.97|11044.97|0
990741600000|2001-05-24 22:00:00|11122.03|11122.03|11005.37|11005.37|11123.99|11123.99|10993.79|10993.79|0
991087200000|2001-05-28 22:00:00|11004.66|11004.66|11039.14|11039.14|11066.01|11066.01|10970.43|10970.43|0
991173600000|2001-05-29 22:00:00|11032.96|11032.96|10872.64|10872.64|11042.13|11042.13|10864.83|10864.83|0
991260000000|2001-05-30 22:00:00|10873.23|10873.23|10911.94|10911.94|10978.96|10978.96|10865.94|10865.94|0
991346400000|2001-05-31 22:00:00|10913.57|10913.57|10990.41|10990.41|11021.57|11021.57|10835.49|10835.49|0
991605600000|2001-06-03 22:00:00|10991.77|10991.77|11061.52|11061.52|11071.67|11071.67|10938.88|10938.88|0
991692000000|2001-06-04 22:00:00|11061.39|11061.39|11175.84|11175.84|11196.53|11196.53|11043.44|11043.44|0
991778400000|2001-06-05 22:00:00|11177.73|11177.73|11070.24|11070.24|11179.68|11179.68|11059.64|11059.64|0
991864800000|2001-06-06 22:00:00|11069.58|11069.58|11090.74|11090.74|11100.04|11100.04|11008.95|11008.95|0
991951200000|2001-06-07 22:00:00|11095.62|11095.62|10977|10977|11096.46|11096.46|10938.08|10938.08|0
992210400000|2001-06-10 22:00:00|10794.79|10794.79|10922.09|10922.09|10975.44|10975.44|10871.34|10871.34|0
992296800000|2001-06-11 22:00:00|10914.67|10914.67|10948.38|10948.38|10982.14|10982.14|10788.58|10788.58|0
992383200000|2001-06-12 22:00:00|10942|10942|10871.62|10871.62|11004.33|11004.33|10866.52|10866.52|0
992469600000|2001-06-13 22:00:00|10868.27|10868.27|10690.13|10690.13|10868.48|10868.48|10659.47|10659.47|0
992556000000|2001-06-14 22:00:00|10680.81|10680.81|10623.64|10623.64|10716.3|10716.3|10566.55|10566.55|0
992815200000|2001-06-17 22:00:00|10622.5|10622.5|10645.38|10645.38|10709.05|10709.05|10614.72|10614.72|0
992901600000|2001-06-18 22:00:00|10654.3|10654.3|10596.67|10596.67|10740.79|10740.79|10563.66|10563.66|0
992988000000|2001-06-19 22:00:00|10593.79|10593.79|10647.33|10647.33|10702.07|10702.07|10563.86|10563.86|0
993074400000|2001-06-20 22:00:00|10646.39|10646.39|10715.43|10715.43|10759.64|10759.64|10597.14|10597.14|0
993160800000|2001-06-21 22:00:00|10716.5|10716.5|10604.59|10604.59|10724.69|10724.69|10573.99|10573.99|0
993420000000|2001-06-24 22:00:00|10607.88|10607.88|10504.22|10504.22|10644.24|10644.24|10468.12|10468.12|0
993506400000|2001-06-25 22:00:00|10497.3|10497.3|10472.48|10472.48|10534.21|10534.21|10394.72|10394.72|0
993592800000|2001-06-26 22:00:00|10470.35|10470.35|10434.84|10434.84|10531.19|10531.19|10408|10408|0
993679200000|2001-06-27 22:00:00|10438.73|10438.73|10566.21|10566.21|10646.45|10646.45|10438.66|10438.66|0
993765600000|2001-06-28 22:00:00|10565.27|10565.27|10502.4|10502.4|10605.59|10605.59|10491.6|10491.6|0
994024800000|2001-07-01 22:00:00|10504.95|10504.95|10593.72|10593.72|10638.87|10638.87|10467.38|10467.38|0
994111200000|2001-07-02 22:00:00|10588.89|10588.89|10571.11|10571.11|10595.13|10595.13|10531.52|10531.52|0
994284000000|2001-07-04 22:00:00|10566.23|10566.23|10479.86|10479.86|10567.64|10567.64|10461.14|10461.14|0
994370400000|2001-07-05 22:00:00|10476.73|10476.73|10252.68|10252.68|10476.73|10476.73|10220.14|10220.14|0
994629600000|2001-07-08 22:00:00|10253.62|10253.62|10299.4|10299.4|10323.11|10323.11|10222.24|10222.24|0
994716000000|2001-07-09 22:00:00|10300.82|10300.82|10175.64|10175.64|10335.63|10335.63|10162.71|10162.71|0
994802400000|2001-07-10 22:00:00|10174.7|10174.7|10241.02|10241.02|10274.02|10274.02|10120.89|10120.89|0
994888800000|2001-07-11 22:00:00|10269.31|10269.31|10478.99|10478.99|10496.64|10496.64|10269.31|10269.31|0
994975200000|2001-07-12 22:00:00|10478.39|10478.39|10539.06|10539.06|10549.76|10549.76|10432.6|10432.6|0
995234400000|2001-07-15 22:00:00|10537.98|10537.98|10472.12|10472.12|10568.69|10568.69|10446.6|10446.6|0
995320800000|2001-07-16 22:00:00|10468.62|10468.62|10606.39|10606.39|10628.48|10628.48|10438.66|10438.66|0
995407200000|2001-07-17 22:00:00|10594.54|10594.54|10569.83|10569.83|10594.54|10594.54|10480.88|10480.88|0
995493600000|2001-07-18 22:00:00|10574.33|10574.33|10610|10610|10679.12|10679.12|10523.92|10523.92|0
995580000000|2001-07-19 22:00:00|10606.19|10606.19|10576.65|10576.65|10606.19|10606.19|10529.25|10529.25|0
995839200000|2001-07-22 22:00:00|10576.92|10576.92|10424.42|10424.42|10595.4|10595.4|10419.71|10419.71|0
995925600000|2001-07-23 22:00:00|10423.8|10423.8|10241.12|10241.12|10423.8|10423.8|10203.69|10203.69|0
996012000000|2001-07-24 22:00:00|10241.75|10241.75|10405.67|10405.67|10405.67|10405.67|10241.19|10241.19|0
996098400000|2001-07-25 22:00:00|10403.46|10403.46|10455.63|10455.63|10459.02|10459.02|10284.09|10284.09|0
996184800000|2001-07-26 22:00:00|10451.89|10451.89|10416.67|10416.67|10460.12|10460.12|10375.29|10375.29|0
996444000000|2001-07-29 22:00:00|10418.68|10418.68|10401.72|10401.72|10440.48|10440.48|10361.45|10361.45|0
996530400000|2001-07-30 22:00:00|10403.18|10403.18|10522.81|10522.81|10595.05|10595.05|10402.97|10402.97|0
996616800000|2001-07-31 22:00:00|10527.38|10527.38|10510.01|10510.01|10599.96|10599.96|10484.2|10484.2|0
996703200000|2001-08-01 22:00:00|10513.47|10513.47|10551.18|10551.18|10609.65|10609.65|10513.47|10513.47|0
996789600000|2001-08-02 22:00:00|10550.01|10550.01|10512.78|10512.78|10550.56|10550.56|10433.07|10433.07|0
997048800000|2001-08-05 22:00:00|10504.13|10504.13|10401.31|10401.31|10504.13|10504.13|10374.95|10374.95|0
997135200000|2001-08-06 22:00:00|10399.03|10399.03|10458.74|10458.74|10472.72|10472.72|10376.05|10376.05|0
997221600000|2001-08-07 22:00:00|10456.18|10456.18|10293.5|10293.5|10479.64|10479.64|10267.97|10267.97|0
997308000000|2001-08-08 22:00:00|10291.15|10291.15|10298.56|10298.56|10312.19|10312.19|10205.56|10205.56|0
997394400000|2001-08-09 22:00:00|10296.89|10296.89|10416.25|10416.25|10433.46|10433.46|10197.32|10197.32|0
997653600000|2001-08-12 22:00:00|10411.9|10411.9|10415.91|10415.91|10445.8|10445.8|10367.06|10367.06|0
997740000000|2001-08-13 22:00:00|10416.95|10416.95|10412.17|10412.17|10478.81|10478.81|10386.92|10386.92|0
997826400000|2001-08-14 22:00:00|10407.05|10407.05|10345.95|10345.95|10469.74|10469.74|10340.76|10340.76|0
997912800000|2001-08-15 22:00:00|10342.1|10342.1|10392.52|10392.52|10395.21|10395.21|10271.57|10271.57|0
997999200000|2001-08-16 22:00:00|10385.46|10385.46|10240.78|10240.78|10385.46|10385.46|10180.93|10180.93|0
998258400000|2001-08-19 22:00:00|10239.33|10239.33|10320.07|10320.07|10320.07|10320.07|10210.48|10210.48|0
998344800000|2001-08-20 22:00:00|10320.07|10320.07|10174.14|10174.14|10378.75|10378.75|10156.02|10156.02|0
998431200000|2001-08-21 22:00:00|10170.3|10170.3|10276.9|10276.9|10305.13|10305.13|10134.5|10134.5|0
998517600000|2001-08-22 22:00:00|10276.41|10276.41|10229.15|10229.15|10286.79|10286.79|10213.52|10213.52|0
998604000000|2001-08-23 22:00:00|10232.48|10232.48|10423.17|10423.17|10440.68|10440.68|10223.76|10223.76|0
998863200000|2001-08-26 22:00:00|10422.76|10422.76|10382.35|10382.35|10441.37|10441.37|10382.35|10382.35|0
998949600000|2001-08-27 22:00:00|10382.56|10382.56|10222.03|10222.03|10382.83|10382.83|10214.34|10214.34|0
999036000000|2001-08-28 22:00:00|10224.45|10224.45|10090.9|10090.9|10267.7|10267.7|10075.61|10075.61|0
999122400000|2001-08-29 22:00:00|10077.07|10077.07|9919.58|9919.58|10117.54|10117.54|9869.14|9869.14|0
999208800000|2001-08-30 22:00:00|9918.96|9918.96|9949.75|9949.75|10036.94|10036.94|9887.2|9887.2|0
999554400000|2001-09-03 22:00:00|9946.98|9946.98|9997.49|9997.49|10182.38|10182.38|9894.88|9894.88|0
999640800000|2001-09-04 22:00:00|9998.12|9998.12|10033.27|10033.27|10066.69|10066.69|9885.88|9885.88|0
999727200000|2001-09-05 22:00:00|10028.35|10028.35|9840.84|9840.84|10028.35|10028.35|9826.09|9826.09|0
999813600000|2001-09-06 22:00:00|9841.25|9841.25|9605.85|9605.85|9842.08|9842.08|9558.39|9558.39|0
1000072800000|2001-09-09 22:00:00|9603.36|9603.36|9605.51|9605.51|9671.8|9671.8|9493.55|9493.55|0
1000677600000|2001-09-16 22:00:00|9580.32|9580.32|8920.7|8920.7|9580.32|9580.32|8883.4|8883.4|0
1000764000000|2001-09-17 22:00:00|8922.7|8922.7|8903.4|8903.4|9022.06|9022.06|8861.05|8861.05|0
1000850400000|2001-09-18 22:00:00|8903.54|8903.54|8759.13|8759.13|8945.47|8945.47|8480.21|8480.21|0
1000936800000|2001-09-19 22:00:00|8748.61|8748.61|8376.21|8376.21|8748.82|8748.82|8375.72|8375.72|0
1001023200000|2001-09-20 22:00:00|8356.56|8356.56|8235.81|8235.81|8438.41|8438.41|8062.34|8062.34|0
1001282400000|2001-09-23 22:00:00|8242.32|8242.32|8603.86|8603.86|8649.39|8649.39|8242.32|8242.32|0
1001368800000|2001-09-24 22:00:00|8605.59|8605.59|8659.97|8659.97|8695.54|8695.54|8506.36|8506.36|0
1001455200000|2001-09-25 22:00:00|8660.06|8660.06|8567.39|8567.39|8718.16|8718.16|8527.05|8527.05|0
1001541600000|2001-09-26 22:00:00|8567.46|8567.46|8681.42|8681.42|8681.42|8681.42|8471.97|8471.97|0
1001628000000|2001-09-27 22:00:00|8679.07|8679.07|8847.56|8847.56|8856.55|8856.55|8679|8679|0
1001887200000|2001-09-30 22:00:00|8845.97|8845.97|8836.83|8836.83|8850.67|8850.67|8732.14|8732.14|0
1001973600000|2001-10-01 22:00:00|8836.69|8836.69|8950.59|8950.59|8950.59|8950.59|8798.43|8798.43|0
1002060000000|2001-10-02 22:00:00|8946.02|8946.02|9123.78|9123.78|9148.35|9148.35|8860.84|8860.84|0
1002146400000|2001-10-03 22:00:00|9127.24|9127.24|9060.88|9060.88|9187.37|9187.37|9045.38|9045.38|0
1002232800000|2001-10-04 22:00:00|9058.83|9058.83|9119.77|9119.77|9131.74|9131.74|8951.07|8951.07|0
1002492000000|2001-10-07 22:00:00|9115.75|9115.75|9067.94|9067.94|9144.81|9144.81|9012.3|9012.3|0
1002578400000|2001-10-08 22:00:00|9066.56|9066.56|9052.44|9052.44|9086.97|9086.97|9004.14|9004.14|0
1002664800000|2001-10-09 22:00:00|9052.3|9052.3|9240.86|9240.86|9252.9|9252.9|9000.14|9000.14|0
1002751200000|2001-10-10 22:00:00|9242.63|9242.63|9410.45|9410.45|9432.04|9432.04|9242.63|9242.63|0
1002837600000|2001-10-11 22:00:00|9409.07|9409.07|9344.16|9344.16|9409.07|9409.07|9193.73|9193.73|0
1003096800000|2001-10-14 22:00:00|9340.84|9340.84|9347.62|9347.62|9352.05|9352.05|9238.78|9238.78|0
1003183200000|2001-10-15 22:00:00|9346.31|9346.31|9384.23|9384.23|9411.14|9411.14|9298.7|9298.7|0
1003269600000|2001-10-16 22:00:00|9389.76|9389.76|9232.97|9232.97|9489.33|9489.33|9226.95|9226.95|0
1003356000000|2001-10-17 22:00:00|9230.75|9230.75|9163.22|9163.22|9233.94|9233.94|9134.3|9134.3|0
1003442400000|2001-10-18 22:00:00|9162.81|9162.81|9204.11|9204.11|9218.02|9218.02|9080.81|9080.81|0
1003701600000|2001-10-21 22:00:00|9203.91|9203.91|9377.03|9377.03|9392.81|9392.81|9167.45|9167.45|0
1003788000000|2001-10-22 22:00:00|9379.17|9379.17|9340.08|9340.08|9439.21|9439.21|9300.37|9300.37|0
1003874400000|2001-10-23 22:00:00|9341.4|9341.4|9345.62|9345.62|9388.86|9388.86|9278.7|9278.7|0
1003960800000|2001-10-24 22:00:00|9342.29|9342.29|9462.9|9462.9|9462.9|9462.9|9177.89|9177.89|0
1004047200000|2001-10-25 22:00:00|9462.28|9462.28|9545.17|9545.17|9598.17|9598.17|9423.32|9423.32|0
1004310000000|2001-10-28 23:00:00|9543.37|9543.37|9269.5|9269.5|9543.37|9543.37|9269.5|9269.5|0
1004396400000|2001-10-29 23:00:00|9264.52|9264.52|9121.98|9121.98|9264.52|9264.52|9065.59|9065.59|0
1004482800000|2001-10-30 23:00:00|9123.64|9123.64|9075.14|9075.14|9223.07|9223.07|9064.41|9064.41|0
1004569200000|2001-10-31 23:00:00|9087.45|9087.45|9263.9|9263.9|9284.45|9284.45|9014.46|9014.46|0
1004655600000|2001-11-01 23:00:00|9264.52|9264.52|9323.54|9323.54|9343.82|9343.82|9209.65|9209.65|0
1004914800000|2001-11-04 23:00:00|9326.59|9326.59|9441.03|9441.03|9476.45|9476.45|9326.17|9326.17|0
1005001200000|2001-11-05 23:00:00|9437.09|9437.09|9591.12|9591.12|9600.6|9600.6|9386.51|9386.51|0
1005087600000|2001-11-06 23:00:00|9584.68|9584.68|9554.37|9554.37|9644.12|9644.12|9522.41|9522.41|0
1005174000000|2001-11-07 23:00:00|9558.39|9558.39|9587.52|9587.52|9721.75|9721.75|9558.39|9558.39|0
1005260400000|2001-11-08 23:00:00|9586.96|9586.96|9608|9608|9630.41|9630.41|9519.77|9519.77|0
1005519600000|2001-11-11 23:00:00|9606.13|9606.13|9554.37|9554.37|9606.13|9606.13|9408.58|9408.58|0
1005606000000|2001-11-12 23:00:00|9551.43|9551.43|9750.95|9750.95|9755.78|9755.78|9551.43|9551.43|0
1005692400000|2001-11-13 23:00:00|9751.13|9751.13|9823.61|9823.61|9859.38|9859.38|9741.41|9741.41|0
1005778800000|2001-11-14 23:00:00|9824.65|9824.65|9872.39|9872.39|9903.04|9903.04|9808.25|9808.25|0
1005865200000|2001-11-15 23:00:00|9871.51|9871.51|9866.99|9866.99|9908.79|9908.79|9792.47|9792.47|0
1006124400000|2001-11-18 23:00:00|9870.45|9870.45|9976.46|9976.46|9976.46|9976.46|9870.45|9870.45|0
1006210800000|2001-11-19 23:00:00|9968.64|9968.64|9901.38|9901.38|9976.73|9976.73|9893.49|9893.49|0
1006297200000|2001-11-20 23:00:00|9894.19|9894.19|9834.68|9834.68|9894.19|9894.19|9796.41|9796.41|0
1006470000000|2001-11-22 23:00:00|9833.09|9833.09|9959.71|9959.71|9961.58|9961.58|9833.02|9833.02|0
1006729200000|2001-11-25 23:00:00|9961.58|9961.58|9982.75|9982.75|9992.79|9992.79|9903.81|9903.81|0
1006815600000|2001-11-26 23:00:00|9980.33|9980.33|9872.6|9872.6|9992.72|9992.72|9831.15|9831.15|0
1006902000000|2001-11-27 23:00:00|9867.06|9867.06|9711.86|9711.86|9867.2|9867.2|9706.61|9706.61|0
1006988400000|2001-11-28 23:00:00|9710.34|9710.34|9829.42|9829.42|9829.42|9829.42|9691.39|9691.39|0
1007074800000|2001-11-29 23:00:00|9828.8|9828.8|9851.56|9851.56|9891.58|9891.58|9802.91|9802.91|0
1007334000000|2001-12-02 23:00:00|9848.93|9848.93|9763.96|9763.96|9848.93|9848.93|9703.9|9703.9|0
1007420400000|2001-12-03 23:00:00|9765.55|9765.55|9893.84|9893.84|9893.84|9893.84|9743.05|9743.05|0
1007506800000|2001-12-04 23:00:00|9891.35|9891.35|10114.29|10114.29|10142.32|10142.32|9891.35|9891.35|0
1007593200000|2001-12-05 23:00:00|10113.53|10113.53|10099.14|10099.14|10169.44|10169.44|10079.77|10079.77|0
1007679600000|2001-12-06 23:00:00|10099.14|10099.14|10049.46|10049.46|10099.21|10099.21|10002.41|10002.41|0
1007938800000|2001-12-09 23:00:00|10047.04|10047.04|9921.45|9921.45|10075.61|10075.61|9921.45|9921.45|0
1008025200000|2001-12-10 23:00:00|9925.6|9925.6|9888.37|9888.37|10015.9|10015.9|9866.85|9866.85|0
1008111600000|2001-12-11 23:00:00|9887.27|9887.27|9894.81|9894.81|9919.72|9919.72|9806.1|9806.1|0
1008198000000|2001-12-12 23:00:00|9889.13|9889.13|9766.45|9766.45|9889.2|9889.2|9745.07|9745.07|0
1008284400000|2001-12-13 23:00:00|9764.72|9764.72|9811.15|9811.15|9848.45|9848.45|9736.42|9736.42|0
1008543600000|2001-12-16 23:00:00|9809.42|9809.42|9891.97|9891.97|9930.93|9930.93|9798.84|9798.84|0
1008630000000|2001-12-17 23:00:00|9893.22|9893.22|9998.39|9998.39|10015.34|10015.34|9892.59|9892.59|0
1008716400000|2001-12-18 23:00:00|9994.59|9994.59|10070.49|10070.49|10088.34|10088.34|9919.79|9919.79|0
1008802800000|2001-12-19 23:00:00|10064.13|10064.13|9985.18|9985.18|10076.03|10076.03|9985.18|9985.18|0
1008889200000|2001-12-20 23:00:00|9986.84|9986.84|10035.34|10035.34|10069.5|10069.5|9986.84|9986.84|0
1009148400000|2001-12-23 23:00:00|10036.59|10036.59|10035.34|10035.34|10072.91|10072.91|10034.44|10034.44|0
1009321200000|2001-12-25 23:00:00|10035.55|10035.55|10088.14|10088.14|10169.09|10169.09|10034.93|10034.93|0
1009407600000|2001-12-26 23:00:00|10088.71|10088.71|10131.31|10131.31|10147.23|10147.23|10080.87|10080.87|0
1009494000000|2001-12-27 23:00:00|10133.94|10133.94|10136.99|10136.99|10184.45|10184.45|10109.86|10109.86|0
1009753200000|2001-12-30 23:00:00|10136.36|10136.36|10021.5|10021.5|10137.61|10137.61|10019.15|10019.15|0
1009926000000|2002-01-01 23:00:00|10021.71|10021.71|10073.4|10073.4|10074.02|10074.02|9935.7|9935.7|0
1010012400000|2002-01-02 23:00:00|10073.88|10073.88|10172.14|10172.14|10174.01|10174.01|10051.95|10051.95|0
1010098800000|2002-01-03 23:00:00|10176.84|10176.84|10259.74|10259.74|10283.67|10283.67|10174.84|10174.84|0
1010358000000|2002-01-06 23:00:00|10261.33|10261.33|10197.05|10197.05|10300.15|10300.15|10188.12|10188.12|0
1010444400000|2002-01-07 23:00:00|10195.76|10195.76|10150.55|10150.55|10211.23|10211.23|10121.35|10121.35|0
1010530800000|2002-01-08 23:00:00|10153.18|10153.18|10094.09|10094.09|10270.88|10270.88|10069.45|10069.45|0
1010617200000|2002-01-09 23:00:00|10092.5|10092.5|10067.86|10067.86|10101.77|10101.77|10032.23|10032.23|0
1010703600000|2002-01-10 23:00:00|10069.52|10069.52|9987.53|9987.53|10098.38|10098.38|9985.25|9985.25|0
1010962800000|2002-01-13 23:00:00|9985.38|9985.38|9891.42|9891.42|9985.38|9985.38|9889.27|9889.27|0
1011049200000|2002-01-14 23:00:00|9892.73|9892.73|9924.15|9924.15|9986.21|9986.21|9865.61|9865.61|0
1011135600000|2002-01-15 23:00:00|9916.54|9916.54|9712.27|9712.27|9916.54|9916.54|9711.1|9711.1|0
1011222000000|2002-01-16 23:00:00|9712.21|9712.21|9850.04|9850.04|9857.79|9857.79|9712.21|9712.21|0
1011308400000|2002-01-17 23:00:00|9830.94|9830.94|9771.85|9771.85|9830.94|9830.94|9738.43|9738.43|0
1011654000000|2002-01-21 23:00:00|9772.34|9772.34|9713.8|9713.8|9842.84|9842.84|9696.57|9696.57|0
1011740400000|2002-01-22 23:00:00|9710.96|9710.96|9730.96|9730.96|9773.37|9773.37|9680.51|9680.51|0
1011826800000|2002-01-23 23:00:00|9734.21|9734.21|9796.07|9796.07|9856.97|9856.97|9734.21|9734.21|0
1011913200000|2002-01-24 23:00:00|9793.23|9793.23|9840.08|9840.08|9897.85|9897.85|9755.11|9755.11|0
1012172400000|2002-01-27 23:00:00|9843.05|9843.05|9865.75|9865.75|9894.53|9894.53|9798.56|9798.56|0
1012258800000|2002-01-28 23:00:00|9865.54|9865.54|9618.24|9618.24|9908.16|9908.16|9616.65|9616.65|0
1012345200000|2002-01-29 23:00:00|9619.14|9619.14|9762.86|9762.86|9775.59|9775.59|9529.46|9529.46|0
1012431600000|2002-01-30 23:00:00|9763.2|9763.2|9920|9920|9922.49|9922.49|9763.2|9763.2|0
1012518000000|2002-01-31 23:00:00|9923.04|9923.04|9907.26|9907.26|9943.94|9943.94|9860.69|9860.69|0
1012777200000|2002-02-03 23:00:00|9905.46|9905.46|9687.09|9687.09|9905.46|9905.46|9677.54|9677.54|0
1012863600000|2002-02-04 23:00:00|9684.74|9684.74|9685.43|9685.43|9773.72|9773.72|9603.99|9603.99|0
1012950000000|2002-02-05 23:00:00|9682.04|9682.04|9653.39|9653.39|9733.1|9733.1|9608.21|9608.21|0
1013036400000|2002-02-06 23:00:00|9650.97|9650.97|9625.44|9625.44|9743.05|9743.05|9624.12|9624.12|0
1013122800000|2002-02-07 23:00:00|9627.65|9627.65|9744.24|9744.24|9745.56|9745.56|9580.32|9580.32|0
1013382000000|2002-02-10 23:00:00|9739.81|9739.81|9884.78|9884.78|9892.8|9892.8|9710.68|9710.68|0
1013468400000|2002-02-11 23:00:00|9880.35|9880.35|9863.74|9863.74|9906.02|9906.02|9811.64|9811.64|0
1013554800000|2002-02-12 23:00:00|9856.99|9856.99|9989.67|9989.67|9998.25|9998.25|9856.99|9856.99|0
1013641200000|2002-02-13 23:00:00|9989.67|9989.67|10001.99|10001.99|10052.29|10052.29|9959.23|9959.23|0
1013727600000|2002-02-14 23:00:00|10000.83|10000.83|9903.04|9903.04|10007.46|10007.46|9893.77|9893.77|0
1014073200000|2002-02-18 23:00:00|9899.24|9899.24|9745.14|9745.14|9899.38|9899.38|9734.9|9734.9|0
1014159600000|2002-02-19 23:00:00|9742.37|9742.37|9941.17|9941.17|9956.05|9956.05|9734.21|9734.21|0
1014246000000|2002-02-20 23:00:00|9933.56|9933.56|9834.68|9834.68|10029.94|10029.94|9831.98|9831.98|0
1014332400000|2002-02-21 23:00:00|9834.89|9834.89|9968.15|9968.15|10002.54|10002.54|9796.14|9796.14|0
1014591600000|2002-02-24 23:00:00|9969.75|9969.75|10145.71|10145.71|10172.62|10172.62|9966.36|9966.36|0
1014678000000|2002-02-25 23:00:00|10145.86|10145.86|10115.26|10115.26|10186.88|10186.88|10033.75|10033.75|0
1014764400000|2002-02-26 23:00:00|10117.65|10117.65|10127.58|10127.58|10255.24|10255.24|10058.66|10058.66|0
1014850800000|2002-02-27 23:00:00|10130.28|10130.28|10106.13|10106.13|10238.7|10238.7|10104.88|10104.88|0
1014937200000|2002-02-28 23:00:00|10111.04|10111.04|10368.86|10368.86|10374.88|10374.88|10111.04|10111.04|0
1015196400000|2002-03-03 23:00:00|10368.1|10368.1|10586.82|10586.82|10600.1|10600.1|10366.78|10366.78|0
1015282800000|2002-03-04 23:00:00|10591.38|10591.38|10433.41|10433.41|10596.09|10596.09|10425.05|10425.05|0
1015369200000|2002-03-05 23:00:00|10431.96|10431.96|10574.29|10574.29|10601.51|10601.51|10425.8|10425.8|0
1015455600000|2002-03-06 23:00:00|10578.1|10578.1|10525.37|10525.37|10606.88|10606.88|10468.64|10468.64|0
1015542000000|2002-03-07 23:00:00|10533.12|10533.12|10572.49|10572.49|10663.83|10663.83|10531.67|10531.67|0
1015801200000|2002-03-10 23:00:00|10570.07|10570.07|10611.24|10611.24|10647.09|10647.09|10526|10526|0
1015887600000|2002-03-11 23:00:00|10604.32|10604.32|10632.35|10632.35|10639.68|10639.68|10510.91|10510.91|0
1015974000000|2002-03-12 23:00:00|10620.17|10620.17|10501.85|10501.85|10620.17|10620.17|10474.17|10474.17|0
1016060400000|2002-03-13 23:00:00|10501.29|10501.29|10517.14|10517.14|10551.11|10551.11|10474.72|10474.72|0
1016146800000|2002-03-14 23:00:00|10516.45|10516.45|10607.23|10607.23|10607.23|10607.23|10511.47|10511.47|0
1016406000000|2002-03-17 23:00:00|10608.54|10608.54|10577.75|10577.75|10661.06|10661.06|10525.03|10525.03|0
1016492400000|2002-03-18 23:00:00|10578.38|10578.38|10635.25|10635.25|10673.1|10673.1|10577.48|10577.48|0
1016578800000|2002-03-19 23:00:00|10626.85|10626.85|10501.57|10501.57|10626.98|10626.98|10496.04|10496.04|0
1016665200000|2002-03-20 23:00:00|10501.99|10501.99|10479.84|10479.84|10505.72|10505.72|10354.74|10354.74|0
1016751600000|2002-03-21 23:00:00|10477.7|10477.7|10427.67|10427.67|10491.19|10491.19|10386.36|10386.36|0
1017010800000|2002-03-24 23:00:00|10428.43|10428.43|10281.67|10281.67|10449.26|10449.26|10280.77|10280.77|0
1017097200000|2002-03-25 23:00:00|10280.51|10280.51|10353.36|10353.36|10432.86|10432.86|10276.76|10276.76|0
1017183600000|2002-03-26 23:00:00|10351.28|10351.28|10426.91|10426.91|10453.9|10453.9|10337.86|10337.86|0
1017270000000|2002-03-27 23:00:00|10429.68|10429.68|10403.94|10403.94|10502.61|10502.61|10403.73|10403.73|0
1017612000000|2002-03-31 22:00:00|10402.07|10402.07|10362.7|10362.7|10402.07|10402.07|10263.68|10263.68|0
1017698400000|2002-04-01 22:00:00|10352.46|10352.46|10313.71|10313.71|10352.46|10352.46|10264.86|10264.86|0
1017784800000|2002-04-02 22:00:00|10311.81|10311.81|10198.29|10198.29|10339.86|10339.86|10139.48|10139.48|0
1017871200000|2002-04-03 22:00:00|10199.54|10199.54|10235.17|10235.17|10261.88|10261.88|10157.26|10157.26|0
1017957600000|2002-04-04 22:00:00|10235.8|10235.8|10271.64|10271.64|10335.3|10335.3|10217.39|10217.39|0
1018216800000|2002-04-07 22:00:00|10258.91|10258.91|10249.08|10249.08|10258.91|10258.91|10120.87|10120.87|0
1018303200000|2002-04-08 22:00:00|10249.84|10249.84|10208.67|10208.67|10304.99|10304.99|10201.13|10201.13|0
1018389600000|2002-04-09 22:00:00|10210.4|10210.4|10381.73|10381.73|10394.67|10394.67|10210.4|10210.4|0
1018476000000|2002-04-10 22:00:00|10378.89|10378.89|10176.08|10176.08|10378.89|10378.89|10154.28|10154.28|0
1018562400000|2002-04-11 22:00:00|10178.57|10178.57|10190.82|10190.82|10237.94|10237.94|10138.65|10138.65|0
1018821600000|2002-04-14 22:00:00|10189.57|10189.57|10093.67|10093.67|10225.76|10225.76|10070.49|10070.49|0
1018908000000|2002-04-15 22:00:00|10100.38|10100.38|10301.32|10301.32|10308.17|10308.17|10100.11|10100.11|0
1018994400000|2002-04-16 22:00:00|10299.66|10299.66|10220.78|10220.78|10326.44|10326.44|10188.26|10188.26|0
1019080800000|2002-04-17 22:00:00|10219.47|10219.47|10205.28|10205.28|10258.84|10258.84|10057|10057|0
1019167200000|2002-04-18 22:00:00|10212.69|10212.69|10257.11|10257.11|10270.88|10270.88|10212.69|10212.69|0
1019426400000|2002-04-21 22:00:00|10256|10256|10136.43|10136.43|10256|10256|10109.24|10109.24|0
1019512800000|2002-04-22 22:00:00|10137.2|10137.2|10089.24|10089.24|10177.13|10177.13|10069.46|10069.46|0
1019599200000|2002-04-23 22:00:00|10090.07|10090.07|10030.43|10030.43|10163.42|10163.42|10027.66|10027.66|0
1019685600000|2002-04-24 22:00:00|10028.7|10028.7|10035.06|10035.06|10039.56|10039.56|9926.57|9926.57|0
1019772000000|2002-04-25 22:00:00|10037.42|10037.42|9910.72|9910.72|10082.67|10082.67|9910.72|9910.72|0
1020031200000|2002-04-28 22:00:00|9910.52|9910.52|9819.87|9819.87|9937.09|9937.09|9811.57|9811.57|0
1020117600000|2002-04-29 22:00:00|9822.36|9822.36|9946.22|9946.22|10006.28|10006.28|9818.9|9818.9|0
1020204000000|2002-04-30 22:00:00|9944.9|9944.9|10059.63|10059.63|10086.61|10086.61|9830.67|9830.67|0
1020290400000|2002-05-01 22:00:00|10057.62|10057.62|10091.87|10091.87|10117.54|10117.54|10040.12|10040.12|0
1020376800000|2002-05-02 22:00:00|10091.73|10091.73|10006.63|10006.63|10092.08|10092.08|9943.71|9943.71|0
1020636000000|2002-05-05 22:00:00|10005.8|10005.8|9808.04|9808.04|10023.86|10023.86|9807.69|9807.69|0
1020722400000|2002-05-06 22:00:00|9810.53|9810.53|9836.55|9836.55|9919.03|9919.03|9810.53|9810.53|0
1020808800000|2002-05-07 22:00:00|9847.96|9847.96|10141.83|10141.83|10148.94|10148.94|9847.96|9847.96|0
1020895200000|2002-05-08 22:00:00|10137.96|10137.96|10037.42|10037.42|10144.74|10144.74|10016.73|10016.73|0
1020981600000|2002-05-09 22:00:00|10040.25|10040.25|9939.92|9939.92|10062.05|10062.05|9922.35|9922.35|0
1021240800000|2002-05-12 22:00:00|9938.82|9938.82|10109.66|10109.66|10110.97|10110.97|9920.2|9920.2|0
1021327200000|2002-05-13 22:00:00|10119.34|10119.34|10298.14|10298.14|10304.44|10304.44|10119.34|10119.34|0
1021413600000|2002-05-14 22:00:00|10288.56|10288.56|10243.68|10243.68|10349.07|10349.07|10223.69|10223.69|0
1021500000000|2002-05-15 22:00:00|10242.11|10242.11|10289.21|10289.21|10318.83|10318.83|10230.68|10230.68|0
1021586400000|2002-05-16 22:00:00|10291.05|10291.05|10353.08|10353.08|10353.43|10353.43|10256.72|10256.72|0
1021845600000|2002-05-19 22:00:00|10348.93|10348.93|10229.5|10229.5|10348.93|10348.93|10211.72|10211.72|0
1021932000000|2002-05-20 22:00:00|10229.08|10229.08|10105.71|10105.71|10292.95|10292.95|10086.55|10086.55|0
1022018400000|2002-05-21 22:00:00|10098.58|10098.58|10157.88|10157.88|10157.88|10157.88|10063.5|10063.5|0
1022104800000|2002-05-22 22:00:00|10158.3|10158.3|10216.08|10216.08|10216.08|10216.08|10086.96|10086.96|0
1022191200000|2002-05-23 22:00:00|10211.92|10211.92|10104.26|10104.26|10217.67|10217.67|10084.75|10084.75|0
1022450400000|2002-05-26 22:00:00|10211.92|10211.92|10104.26|10104.26|10217.67|10217.67|10084.75|10084.75|0
1022536800000|2002-05-27 22:00:00|10106.54|10106.54|9981.58|9981.58|10118.51|10118.51|9961.86|9961.86|0
1022623200000|2002-05-28 22:00:00|9976.94|9976.94|9923.04|9923.04|9988.5|9988.5|9922.97|9922.97|0
1022709600000|2002-05-29 22:00:00|9915.01|9915.01|9911.69|9911.69|9943.52|9943.52|9802.23|9802.23|0
1022796000000|2002-05-30 22:00:00|9915.15|9915.15|9925.25|9925.25|10042.26|10042.26|9915.01|9915.01|0
1023055200000|2002-06-02 22:00:00|9923.94|9923.94|9709.79|9709.79|9986.49|9986.49|9704.18|9704.18|0
1023141600000|2002-06-03 22:00:00|9710.34|9710.34|9687.84|9687.84|9739.41|9739.41|9592.79|9592.79|0
1023228000000|2002-06-04 22:00:00|9688.53|9688.53|9796.8|9796.8|9800.89|9800.89|9688.32|9688.32|0
1023314400000|2002-06-05 22:00:00|9795.7|9795.7|9624.64|9624.64|9802.55|9802.55|9594.66|9594.66|0
1023400800000|2002-06-06 22:00:00|9592.38|9592.38|9589.67|9589.67|9636.47|9636.47|9472.54|9472.54|0
1023660000000|2002-06-09 22:00:00|9587.38|9587.38|9645.4|9645.4|9718.09|9718.09|9562.54|9562.54|0
1023746400000|2002-06-10 22:00:00|9647.62|9647.62|9517.26|9517.26|9758.8|9758.8|9508.69|9508.69|0
1023832800000|2002-06-11 22:00:00|9515.12|9515.12|9617.71|9617.71|9624.77|9624.77|9449.98|9449.98|0
1023919200000|2002-06-12 22:00:00|9612.87|9612.87|9502.8|9502.8|9625.4|9625.4|9491.86|9491.86|0
1024005600000|2002-06-13 22:00:00|9498.92|9498.92|9474.21|9474.21|9498.92|9498.92|9260.99|9260.99|0
1024264800000|2002-06-16 22:00:00|9476.5|9476.5|9687.42|9687.42|9687.77|9687.77|9476.5|9476.5|0
1024351200000|2002-06-17 22:00:00|9684.52|9684.52|9706.12|9706.12|9721.75|9721.75|9636.96|9636.96|0
1024437600000|2002-06-18 22:00:00|9702|9702|9561.57|9561.57|9733.39|9733.39|9542.74|9542.74|0
1024524000000|2002-06-19 22:00:00|9561.64|9561.64|9431.77|9431.77|9573.89|9573.89|9425.88|9425.88|0
1024610400000|2002-06-20 22:00:00|9430.66|9430.66|9253.79|9253.79|9430.66|9430.66|9220.63|9220.63|0
1024869600000|2002-06-23 22:00:00|9252.47|9252.47|9281.82|9281.82|9369.95|9369.95|9083.56|9083.56|0
1024956000000|2002-06-24 22:00:00|9285.56|9285.56|9126.82|9126.82|9413.08|9413.08|9111.25|9111.25|0
1025042400000|2002-06-25 22:00:00|9108.22|9108.22|9120.11|9120.11|9160.81|9160.81|8926.57|8926.57|0
1025128800000|2002-06-26 22:00:00|9122.12|9122.12|9269.92|9269.92|9269.92|9269.92|9034.96|9034.96|0
1025215200000|2002-06-27 22:00:00|9270.33|9270.33|9243.26|9243.26|9362.82|9362.82|9237.73|9237.73|0
1025474400000|2002-06-30 22:00:00|9239.25|9239.25|9109.79|9109.79|9327.44|9327.44|9106.89|9106.89|0
1025560800000|2002-07-01 22:00:00|9104.95|9104.95|9007.75|9007.75|9135.82|9135.82|8960.54|8960.54|0
1025647200000|2002-07-02 22:00:00|9006.37|9006.37|9054.97|9054.97|9070.89|9070.89|8897.54|8897.54|0
1025820000000|2002-07-04 22:00:00|9061.54|9061.54|9379.5|9379.5|9379.85|9379.85|9061.54|9061.54|0
1026079200000|2002-07-07 22:00:00|9375.7|9375.7|9274.9|9274.9|9410.38|9410.38|9240.36|9240.36|0
1026165600000|2002-07-08 22:00:00|9273.38|9273.38|9096.09|9096.09|9318.1|9318.1|9081.96|9081.96|0
1026252000000|2002-07-09 22:00:00|9098.16|9098.16|8813.5|8813.5|9134.23|9134.23|8811.7|8811.7|0
1026338400000|2002-07-10 22:00:00|8812.12|8812.12|8801.53|8801.53|8854.9|8854.9|8605.34|8605.34|0
1026424800000|2002-07-11 22:00:00|8805.33|8805.33|8684.53|8684.53|8849.22|8849.22|8599.66|8599.66|0
1026684000000|2002-07-14 22:00:00|8681.28|8681.28|8639.19|8639.19|8681.9|8681.9|8244.87|8244.87|0
1026770400000|2002-07-15 22:00:00|8635.31|8635.31|8473.11|8473.11|8635.66|8635.66|8406.45|8406.45|0
1026856800000|2002-07-16 22:00:00|8476.21|8476.21|8542.48|8542.48|8723.37|8723.37|8452.76|8452.76|0
1026943200000|2002-07-17 22:00:00|8540.47|8540.47|8409.49|8409.49|8621.95|8621.95|8404.43|8404.43|0
1027029600000|2002-07-18 22:00:00|8406.1|8406.1|8019.26|8019.26|8406.1|8406.1|7966.72|7966.72|0
1027288800000|2002-07-21 22:00:00|8015.04|8015.04|7784.58|7784.58|8103.86|8103.86|7717.29|7717.29|0
1027375200000|2002-07-22 22:00:00|7785.55|7785.55|7702.34|7702.34|7894.41|7894.41|7682.89|7682.89|0
1027461600000|2002-07-23 22:00:00|7698.46|7698.46|8191.29|8191.29|8202.02|8202.02|7532.66|7532.66|0
1027548000000|2002-07-24 22:00:00|8185.89|8185.89|8186.31|8186.31|8309.39|8309.39|7945.95|7945.95|0
1027634400000|2002-07-25 22:00:00|8192.61|8192.61|8264.39|8264.39|8267.72|8267.72|8114.59|8114.59|0
1027893600000|2002-07-28 22:00:00|8267.99|8267.99|8711.88|8711.88|8711.88|8711.88|8267.99|8267.99|0
1027980000000|2002-07-29 22:00:00|8707.03|8707.03|8680.03|8680.03|8762.14|8762.14|8540.12|8540.12|0
1028066400000|2002-07-30 22:00:00|8678.65|8678.65|8736.59|8736.59|8736.73|8736.73|8537.1|8537.1|0
1028152800000|2002-07-31 22:00:00|8732.58|8732.58|8506.62|8506.62|8734.31|8734.31|8479.9|8479.9|0
1028239200000|2002-08-01 22:00:00|8504.96|8504.96|8313.13|8313.13|8508.77|8508.77|8203.82|8203.82|0
1028498400000|2002-08-04 22:00:00|8312.92|8312.92|8043.63|8043.63|8312.92|8312.92|8030.82|8030.82|0
1028584800000|2002-08-05 22:00:00|8049.93|8049.93|8274.09|8274.09|8418.15|8418.15|8049.93|8049.93|0
1028671200000|2002-08-06 22:00:00|8282.25|8282.25|8456.15|8456.15|8460.17|8460.17|8214.62|8214.62|0
1028757600000|2002-08-07 22:00:00|8456.29|8456.29|8712.02|8712.02|8717.42|8717.42|8430.33|8430.33|0
1028844000000|2002-08-08 22:00:00|8707.24|8707.24|8745.45|8745.45|8796.68|8796.68|8575.98|8575.98|0
1029103200000|2002-08-11 22:00:00|8741.92|8741.92|8688.89|8688.89|8742.06|8742.06|8582.01|8582.01|0
1029189600000|2002-08-12 22:00:00|8683.15|8683.15|8482.39|8482.39|8745.52|8745.52|8473.32|8473.32|0
1029276000000|2002-08-13 22:00:00|8479.14|8479.14|8743.31|8743.31|8748.29|8748.29|8353.07|8353.07|0
1029362400000|2002-08-14 22:00:00|8745.04|8745.04|8818.14|8818.14|8854.21|8854.21|8687.92|8687.92|0
1029448800000|2002-08-15 22:00:00|8813.07|8813.07|8778.06|8778.06|8837.52|8837.52|8709.39|8709.39|0
1029708000000|2002-08-18 22:00:00|8777.09|8777.09|8990.79|8990.79|8994.12|8994.12|8753.52|8753.52|0
1029794400000|2002-08-19 22:00:00|8986.5|8986.5|8872.07|8872.07|8986.5|8986.5|8822.02|8822.02|0
1029880800000|2002-08-20 22:00:00|8866.14|8866.14|8957.23|8957.23|8974.36|8974.36|8798.89|8798.89|0
1029967200000|2002-08-21 22:00:00|8961.18|8961.18|9053.64|9053.64|9077.01|9077.01|8926.92|8926.92|0
1030053600000|2002-08-22 22:00:00|9051.49|9051.49|8872.96|8872.96|9051.49|9051.49|8829.96|8829.96|0
1030312800000|2002-08-25 22:00:00|8873.93|8873.93|8919.01|8919.01|8949.53|8949.53|8756.02|8756.02|0
1030399200000|2002-08-26 22:00:00|8917.49|8917.49|8824.41|8824.41|9017.02|9017.02|8782.03|8782.03|0
1030485600000|2002-08-27 22:00:00|8823.93|8823.93|8694.09|8694.09|8823.99|8823.99|8646.19|8646.19|0
1030572000000|2002-08-28 22:00:00|8690.69|8690.69|8670.99|8670.99|8742.01|8742.01|8558.02|8558.02|0
1030658400000|2002-08-29 22:00:00|8669.26|8669.26|8663.5|8663.5|8783.35|8783.35|8605.87|8605.87|0
1031004000000|2002-09-02 22:00:00|8659.27|8659.27|8308.05|8308.05|8659.27|8659.27|8304.3|8304.3|0
1031090400000|2002-09-03 22:00:00|8308.53|8308.53|8425.12|8425.12|8452.59|8452.59|8280.4|8280.4|0
1031176800000|2002-09-04 22:00:00|8420.2|8420.2|8283.7|8283.7|8420.2|8420.2|8217.05|8217.05|0
1031263200000|2002-09-05 22:00:00|8296.46|8296.46|8427.2|8427.2|8474.71|8474.71|8296.46|8296.46|0
1031522400000|2002-09-08 22:00:00|8425.88|8425.88|8519.38|8519.38|8558.01|8558.01|8315.47|8315.47|0
1031608800000|2002-09-09 22:00:00|8520.14|8520.14|8602.61|8602.61|8602.61|8602.61|8502.32|8502.32|0
1031695200000|2002-09-10 22:00:00|8520.14|8520.14|8581.17|8581.17|8726.9|8726.9|8570.22|8570.22|0
1031781600000|2002-09-11 22:00:00|8574.94|8574.94|8379.41|8379.41|8574.94|8574.94|8359.09|8359.09|0
1031868000000|2002-09-12 22:00:00|8377.68|8377.68|8312.69|8312.69|8378.44|8378.44|8247.84|8247.84|0
1032127200000|2002-09-15 22:00:00|8311.79|8311.79|8380.18|8380.18|8389.26|8389.26|8257.69|8257.69|0
1032213600000|2002-09-16 22:00:00|8386.35|8386.35|8207.55|8207.55|8482.34|8482.34|8192.01|8192.01|0
1032300000000|2002-09-17 22:00:00|8203.07|8203.07|8172.45|8172.45|8253.53|8253.53|8051.91|8051.91|0
1032386400000|2002-09-18 22:00:00|8170.65|8170.65|7942.39|7942.39|8170.65|8170.65|7939.83|7939.83|0
1032472800000|2002-09-19 22:00:00|7945.93|7945.93|7986.02|7986.02|8017.37|8017.37|7922.07|7922.07|0
1032732000000|2002-09-22 22:00:00|7984.77|7984.77|7872.15|7872.15|7984.77|7984.77|7788.42|7788.42|0
1032818400000|2002-09-23 22:00:00|7871.23|7871.23|7683.13|7683.13|7871.23|7871.23|7666|7666|0
1032904800000|2002-09-24 22:00:00|7687.16|7687.16|7841.82|7841.82|7891.28|7891.28|7665.66|7665.66|0
1032991200000|2002-09-25 22:00:00|7844.62|7844.62|7997.12|7997.12|8012.42|8012.42|7844.62|7844.62|0
1033077600000|2002-09-26 22:00:00|7996.01|7996.01|7701.45|7701.45|7996.01|7996.01|7694.72|7694.72|0
1033336800000|2002-09-29 22:00:00|7698.81|7698.81|7591.93|7591.93|7698.81|7698.81|7460.78|7460.78|0
1033423200000|2002-09-30 22:00:00|7593.04|7593.04|7938.79|7938.79|7940.59|7940.59|7593.04|7593.04|0
1033509600000|2002-10-01 22:00:00|7936.57|7936.57|7755.61|7755.61|7969.37|7969.37|7742.02|7742.02|0
1033596000000|2002-10-02 22:00:00|7753.46|7753.46|7717.19|7717.19|7913.47|7913.47|7693.33|7693.33|0
1033682400000|2002-10-03 22:00:00|7719.34|7719.34|7528.4|7528.4|7784.81|7784.81|7472.01|7472.01|0
1033941600000|2002-10-06 22:00:00|7528.68|7528.68|7422.84|7422.84|7637.91|7637.91|7404.94|7404.94|0
1034028000000|2002-10-07 22:00:00|7425.82|7425.82|7501.49|7501.49|7622.66|7622.66|7331.42|7331.42|0
1034114400000|2002-10-08 22:00:00|7499.96|7499.96|7286.27|7286.27|7500.03|7500.03|7282.39|7282.39|0
1034200800000|2002-10-09 22:00:00|7286.34|7286.34|7533.95|7533.95|7560.93|7560.93|7197.49|7197.49|0
1034287200000|2002-10-10 22:00:00|7540.74|7540.74|7850.29|7850.29|7901.26|7901.26|7540.74|7540.74|0
1034546400000|2002-10-13 22:00:00|7848.21|7848.21|7877.4|7877.4|7915|7915|7745.7|7745.7|0
1034632800000|2002-10-14 22:00:00|7883.23|7883.23|8255.68|8255.68|8255.68|8255.68|7883.23|7883.23|0
1034719200000|2002-10-15 22:00:00|8232.1|8232.1|8036.03|8036.03|8232.1|8232.1|8013.41|8013.41|0
1034805600000|2002-10-16 22:00:00|8038.31|8038.31|8275.04|8275.04|8318.45|8318.45|8038.24|8038.24|0
1034892000000|2002-10-17 22:00:00|8287.72|8287.72|8322.4|8322.4|8331.56|8331.56|8147.2|8147.2|0
1035151200000|2002-10-20 22:00:00|8320.74|8320.74|8538.24|8538.24|8547.83|8547.83|8230.5|8230.5|0
1035237600000|2002-10-21 22:00:00|8534.08|8534.08|8450.16|8450.16|8534.08|8534.08|8376.15|8376.15|0
1035324000000|2002-10-22 22:00:00|8448.56|8448.56|8494.27|8494.27|8494.76|8494.76|8294.38|8294.38|0
1035410400000|2002-10-23 22:00:00|8495.38|8495.38|8317.34|8317.34|8558.63|8558.63|8277.87|8277.87|0
1035496800000|2002-10-24 22:00:00|8317.48|8317.48|8443.99|8443.99|8445.3|8445.3|8258.52|8258.52|0
1035759600000|2002-10-27 23:00:00|8448.98|8448.98|8368.04|8368.04|8531.45|8531.45|8325.45|8325.45|0
1035846000000|2002-10-28 23:00:00|8367.28|8367.28|8368.94|8368.94|8399.74|8399.74|8198.04|8198.04|0
1035932400000|2002-10-29 23:00:00|8363.95|8363.95|8427.41|8427.41|8459.31|8459.31|8307.42|8307.42|0
1036018800000|2002-10-30 23:00:00|8427.34|8427.34|8397.03|8397.03|8493.92|8493.92|8336.34|8336.34|0
1036105200000|2002-10-31 23:00:00|8395.64|8395.64|8517.64|8517.64|8542.27|8542.27|8309.5|8309.5|0
1036364400000|2002-11-03 23:00:00|8521.6|8521.6|8571.6|8571.6|8730.64|8730.64|8521.6|8521.6|0
1036450800000|2002-11-04 23:00:00|8568.76|8568.76|8678.27|8678.27|8691.38|8691.38|8544.42|8544.42|0
1036537200000|2002-11-05 23:00:00|8677.17|8677.17|8771.01|8771.01|8800|8800|8590.19|8590.19|0
1036623600000|2002-11-06 23:00:00|8766.08|8766.08|8586.24|8586.24|8766.22|8766.22|8549.82|8549.82|0
1036710000000|2002-11-07 23:00:00|8585.75|8585.75|8537.13|8537.13|8668.91|8668.91|8498.92|8498.92|0
1036969200000|2002-11-10 23:00:00|8535.81|8535.81|8358.95|8358.95|8535.81|8535.81|8349.53|8349.53|0
1037055600000|2002-11-11 23:00:00|8356.73|8356.73|8386|8386|8504.67|8504.67|8356.73|8356.73|0
1037142000000|2002-11-12 23:00:00|8380.32|8380.32|8398.49|8398.49|8493.51|8493.51|8298.68|8298.68|0
1037228400000|2002-11-13 23:00:00|8403.69|8403.69|8542.13|8542.13|8545.11|8545.11|8403.69|8403.69|0
1037314800000|2002-11-14 23:00:00|8535.64|8535.64|8579.09|8579.09|8583.95|8583.95|8460.77|8460.77|0
1037574000000|2002-11-17 23:00:00|8579.74|8579.74|8486.57|8486.57|8636.24|8636.24|8480.68|8480.68|0
1037660400000|2002-11-18 23:00:00|8484.93|8484.93|8474.78|8474.78|8546.84|8546.84|8405.12|8405.12|0
1037746800000|2002-11-19 23:00:00|8469.57|8469.57|8623.01|8623.01|8643.03|8643.03|8439.06|8439.06|0
1037833200000|2002-11-20 23:00:00|8625.48|8625.48|8845.15|8845.15|8856.57|8856.57|8625.48|8625.48|0
1037919600000|2002-11-21 23:00:00|8842.41|8842.41|8804.84|8804.84|8880.39|8880.39|8801|8801|0
1038178800000|2002-11-24 23:00:00|8804.97|8804.97|8849.4|8849.4|8868.87|8868.87|8756.02|8756.02|0
1038265200000|2002-11-25 23:00:00|8844.12|8844.12|8676.42|8676.42|8844.4|8844.4|8670.18|8670.18|0
1038351600000|2002-11-26 23:00:00|8678.96|8678.96|8931.68|8931.68|8939.91|8939.91|8678.96|8678.96|0
1038524400000|2002-11-28 23:00:00|8933.67|8933.67|8896.09|8896.09|8950.33|8950.33|8891.29|8891.29|0
1038783600000|2002-12-01 23:00:00|8902.95|8902.95|8862.57|8862.57|9043.37|9043.37|8787.15|8787.15|0
1038870000000|2002-12-02 23:00:00|8861.13|8861.13|8742.93|8742.93|8861.13|8861.13|8721.88|8721.88|0
1038956400000|2002-12-03 23:00:00|8734.22|8734.22|8737.85|8737.85|8811.62|8811.62|8653.38|8653.38|0
1039042800000|2002-12-04 23:00:00|8740.66|8740.66|8623.28|8623.28|8769.05|8769.05|8608.75|8608.75|0
1039129200000|2002-12-05 23:00:00|8620.88|8620.88|8645.77|8645.77|8679.51|8679.51|8501.86|8501.86|0
1039388400000|2002-12-08 23:00:00|8643.99|8643.99|8473.41|8473.41|8643.99|8643.99|8473|8473|0
1039474800000|2002-12-09 23:00:00|8473.61|8473.61|8574.26|8574.26|8578.99|8578.99|8469.55|8469.55|0
1039561200000|2002-12-10 23:00:00|8571.52|8571.52|8589.14|8589.14|8625.89|8625.89|8487.53|8487.53|0
1039647600000|2002-12-11 23:00:00|8590.99|8590.99|8538.4|8538.4|8615.13|8615.13|8510.84|8510.84|0
1039734000000|2002-12-12 23:00:00|8536.07|8536.07|8433.71|8433.71|8536.07|8536.07|8422.94|8422.94|0
1039993200000|2002-12-15 23:00:00|8436.59|8436.59|8627.4|8627.4|8627.54|8627.54|8434.74|8434.74|0
1040079600000|2002-12-16 23:00:00|8626.99|8626.99|8535.39|8535.39|8638.64|8638.64|8525.03|8525.03|0
1040166000000|2002-12-17 23:00:00|8531.31|8531.31|8447.35|8447.35|8531.38|8531.38|8407.72|8407.72|0
1040252400000|2002-12-18 23:00:00|8441.94|8441.94|8364.8|8364.8|8505.23|8505.23|8327.78|8327.78|0
1040338800000|2002-12-19 23:00:00|8367.41|8367.41|8511.32|8511.32|8513.65|8513.65|8367.41|8367.41|0
1040598000000|2002-12-22 23:00:00|8511.39|8511.39|8493.29|8493.29|8554.04|8554.04|8462.64|8462.64|0
1040684400000|2002-12-23 23:00:00|8491.99|8491.99|8448.11|8448.11|8491.99|8491.99|8443.65|8443.65|0
1040857200000|2002-12-25 23:00:00|8448.86|8448.86|8432.61|8432.61|8565.01|8565.01|8408.71|8408.71|0
1040943600000|2002-12-26 23:00:00|8429.28|8429.28|8303.78|8303.78|8449.41|8449.41|8285.14|8285.14|0
1041202800000|2002-12-29 23:00:00|8304.06|8304.06|8332.85|8332.85|8364.74|8364.74|8252.51|8252.51|0
1041289200000|2002-12-30 23:00:00|8332.24|8332.24|8341.63|8341.63|8361.31|8361.31|8242.91|8242.91|0
1041375600000|2002-12-31 23:00:00|8332.24|8332.24|8341.63|8341.63|8361.31|8361.31|8242.91|8242.91|0
1041462000000|2003-01-01 23:00:00|8342.38|8342.38|8607.52|8607.52|8608.27|8608.27|8342.38|8342.38|0
1041548400000|2003-01-02 23:00:00|8607.38|8607.38|8601.69|8601.69|8635.49|8635.49|8552.87|8552.87|0
1041807600000|2003-01-05 23:00:00|8602.78|8602.78|8773.57|8773.57|8800.59|8800.59|8602.1|8602.1|0
1041894000000|2003-01-06 23:00:00|8775.84|8775.84|8740.59|8740.59|8802.64|8802.64|8713.03|8713.03|0
1041980400000|2003-01-07 23:00:00|8735.93|8735.93|8595.31|8595.31|8736.07|8736.07|8580.1|8580.1|0
1042066800000|2003-01-08 23:00:00|8596.68|8596.68|8776.18|8776.18|8787.7|8787.7|8596.61|8596.61|0
1042153200000|2003-01-09 23:00:00|8776.04|8776.04|8784.89|8784.89|8818.55|8818.55|8689.58|8689.58|0
1042412400000|2003-01-12 23:00:00|8787.83|8787.83|8785.98|8785.98|8869.29|8869.29|8746.97|8746.97|0
1042498800000|2003-01-13 23:00:00|8787.22|8787.22|8842.62|8842.62|8843.37|8843.37|8746.35|8746.35|0
1042585200000|2003-01-14 23:00:00|8843.64|8843.64|8723.18|8723.18|8854.61|8854.61|8702.14|8702.14|0
1042671600000|2003-01-15 23:00:00|8721.12|8721.12|8697.87|8697.87|8805.52|8805.52|8673.05|8673.05|0
1042758000000|2003-01-16 23:00:00|8695.82|8695.82|8586.74|8586.74|8695.82|8695.82|8559.11|8559.11|0
1043103600000|2003-01-20 23:00:00|8586.26|8586.26|8442.9|8442.9|8623.49|8623.49|8438.18|8438.18|0
1043190000000|2003-01-21 23:00:00|8439.54|8439.54|8318.73|8318.73|8444.61|8444.61|8306.59|8306.59|0
1043276400000|2003-01-22 23:00:00|8320.72|8320.72|8369.47|8369.47|8386.61|8386.61|8255.86|8255.86|0
1043362800000|2003-01-23 23:00:00|8367.89|8367.89|8131.01|8131.01|8367.89|8367.89|8112.43|8112.43|0
1043622000000|2003-01-26 23:00:00|8128.54|8128.54|7989.56|7989.56|8150.34|8150.34|7957.82|7957.82|0
1043708400000|2003-01-27 23:00:00|7991.07|7991.07|8088.84|8088.84|8114|8114|7991.07|7991.07|0
1043794800000|2003-01-28 23:00:00|8087.95|8087.95|8110.71|8110.71|8158.02|8158.02|7945|7945|0
1043881200000|2003-01-29 23:00:00|8109.14|8109.14|7945.13|7945.13|8141.09|8141.09|7938.62|7938.62|0
1043967600000|2003-01-30 23:00:00|7939.72|7939.72|8053.81|8053.81|8089.66|8089.66|7917.16|7917.16|0
1044226800000|2003-02-02 23:00:00|8053.74|8053.74|8109.82|8109.82|8152.08|8152.08|8053.74|8053.74|0
1044313200000|2003-02-03 23:00:00|8104.61|8104.61|8013.29|8013.29|8104.61|8104.61|7934.77|7934.77|0
1044399600000|2003-02-04 23:00:00|8014.45|8014.45|7985.18|7985.18|8152.53|8152.53|7967.82|7967.82|0
1044486000000|2003-02-05 23:00:00|7981.95|7981.95|7929.3|7929.3|7991.96|7991.96|7881.3|7881.3|0
1044572400000|2003-02-06 23:00:00|7932.45|7932.45|7864.23|7864.23|8001.08|8001.08|7830.02|7830.02|0
1044831600000|2003-02-09 23:00:00|7865.74|7865.74|7920.11|7920.11|7933.68|7933.68|7801.29|7801.29|0
1044918000000|2003-02-10 23:00:00|7920.93|7920.93|7843.11|7843.11|7985.52|7985.52|7806.5|7806.5|0
1045004400000|2003-02-11 23:00:00|7836.36|7836.36|7758.17|7758.17|7854.62|7854.62|7753.71|7753.71|0
1045090800000|2003-02-12 23:00:00|7756.55|7756.55|7749.87|7749.87|7781.89|7781.89|7628.99|7628.99|0
1045177200000|2003-02-13 23:00:00|7750.9|7750.9|7908.8|7908.8|7908.8|7908.8|7725.32|7725.32|0
1045522800000|2003-02-17 23:00:00|7909.3|7909.3|8041.15|8041.15|8076.02|8076.02|7909.3|7909.3|0
1045609200000|2003-02-18 23:00:00|8033.8|8033.8|8000.6|8000.6|8043.11|8043.11|7935.27|7935.27|0
1045695600000|2003-02-19 23:00:00|8002.7|8002.7|7914.96|7914.96|8027.35|8027.35|7893.74|7893.74|0
1045782000000|2003-02-20 23:00:00|7915.52|7915.52|8018.11|8018.11|8039.27|8039.27|7854.38|7854.38|0
1046041200000|2003-02-23 23:00:00|8017.34|8017.34|7858.24|7858.24|8017.34|8017.34|7851.11|7851.11|0
1046127600000|2003-02-24 23:00:00|7856.42|7856.42|7909.5|7909.5|7920.49|7920.49|7719.64|7719.64|0
1046214000000|2003-02-25 23:00:00|7907.39|7907.39|7806.98|7806.98|7925.81|7925.81|7793.89|7793.89|0
1046300400000|2003-02-26 23:00:00|7807.96|7807.96|7884.99|7884.99|7924.62|7924.62|7789.95|7789.95|0
1046386800000|2003-02-27 23:00:00|7886.11|7886.11|7891.08|7891.08|7965.8|7965.8|7855.44|7855.44|0
1046646000000|2003-03-02 23:00:00|7890.24|7890.24|7837.86|7837.86|7981.46|7981.46|7822.73|7822.73|0
1046732400000|2003-03-03 23:00:00|7838.14|7838.14|7704.87|7704.87|7845.71|7845.71|7704.31|7704.31|0
1046818800000|2003-03-04 23:00:00|7702.35|7702.35|7775.6|7775.6|7775.6|7775.6|7661.32|7661.32|0
1046905200000|2003-03-05 23:00:00|7774.76|7774.76|7673.99|7673.99|7777.42|7777.42|7659.09|7659.09|0
1046991600000|2003-03-06 23:00:00|7671.75|7671.75|7740.03|7740.03|7743.82|7743.82|7562.65|7562.65|0
1047250800000|2003-03-09 23:00:00|7739.4|7739.4|7568.18|7568.18|7739.47|7739.47|7559.64|7559.64|0
1047337200000|2003-03-10 23:00:00|7568.53|7568.53|7524.06|7524.06|7642.41|7642.41|7520.63|7520.63|0
1047423600000|2003-03-11 23:00:00|7517.76|7517.76|7552.07|7552.07|7552.07|7552.07|7416.64|7416.64|0
1047510000000|2003-03-12 23:00:00|7555.29|7555.29|7821.75|7821.75|7824.34|7824.34|7555.29|7555.29|0
1047596400000|2003-03-13 23:00:00|7822.17|7822.17|7859.71|7859.71|7931.63|7931.63|7799.48|7799.48|0
1047855600000|2003-03-16 23:00:00|7857.96|7857.96|8141.92|8141.92|8145.84|8145.84|7779.73|7779.73|0
1047942000000|2003-03-17 23:00:00|8142.69|8142.69|8194.23|8194.23|8209.36|8209.36|8096.12|8096.12|0
1048028400000|2003-03-18 23:00:00|8193.04|8193.04|8265.45|8265.45|8277.64|8277.64|8141.5|8141.5|0
1048114800000|2003-03-19 23:00:00|8264.68|8264.68|8286.6|8286.6|8318.81|8318.81|8130.86|8130.86|0
1048201200000|2003-03-20 23:00:00|8290.38|8290.38|8521.97|8521.97|8522.18|8522.18|8290.38|8290.38|0
1048460400000|2003-03-23 23:00:00|8514.82|8514.82|8214.68|8214.68|8514.82|8514.82|8185.2|8185.2|0
1048546800000|2003-03-24 23:00:00|8216.85|8216.85|8280.23|8280.23|8337.72|8337.72|8180.72|8180.72|0
1048633200000|2003-03-25 23:00:00|8279.88|8279.88|8229.88|8229.88|8284.99|8284.99|8187.73|8187.73|0
1048719600000|2003-03-26 23:00:00|8226.39|8226.39|8201.45|8201.45|8251.8|8251.8|8104.05|8104.05|0
1048806000000|2003-03-27 23:00:00|8198.85|8198.85|8145.77|8145.77|8205.09|8205.09|8105.79|8105.79|0
1049061600000|2003-03-30 22:00:00|8142.83|8142.83|7992.13|7992.13|8142.83|8142.83|7929.31|7929.31|0
1049148000000|2003-03-31 22:00:00|7992.83|7992.83|8069.86|8069.86|8100.53|8100.53|7979.69|7979.69|0
1049234400000|2003-04-01 22:00:00|8070.98|8070.98|8285.06|8285.06|8316.64|8316.64|8070.98|8070.98|0
1049320800000|2003-04-02 22:00:00|8285.76|8285.76|8240.38|8240.38|8335.62|8335.62|8237.54|8237.54|0
1049407200000|2003-04-03 22:00:00|8240.59|8240.59|8277.15|8277.15|8305.86|8305.86|8215.1|8215.1|0
1049666400000|2003-04-06 22:00:00|8284.15|8284.15|8300.41|8300.41|8520.21|8520.21|8284.15|8284.15|0
1049752800000|2003-04-07 22:00:00|8299.12|8299.12|8298.92|8298.92|8342.83|8342.83|8260.48|8260.48|0
1049839200000|2003-04-08 22:00:00|8299.28|8299.28|8197.94|8197.94|8388.33|8388.33|8195.14|8195.14|0
1049925600000|2003-04-09 22:00:00|8198.99|8198.99|8221.33|8221.33|8225.04|8225.04|8145.87|8145.87|0
1050012000000|2003-04-10 22:00:00|8223.22|8223.22|8203.41|8203.41|8337.65|8337.65|8179.74|8179.74|0
1050271200000|2003-04-13 22:00:00|8203.97|8203.97|8351.1|8351.1|8351.94|8351.94|8201.55|8201.55|0
1050357600000|2003-04-14 22:00:00|8347.66|8347.66|8402.36|8402.36|8402.43|8402.43|8307.54|8307.54|0
1050444000000|2003-04-15 22:00:00|8405.72|8405.72|8257.61|8257.61|8446.47|8446.47|8233.73|8233.73|0
1050530400000|2003-04-16 22:00:00|8255.79|8255.79|8337.65|8337.65|8347.45|8347.45|8235.41|8235.41|0
1050876000000|2003-04-20 22:00:00|8336.67|8336.67|8328.9|8328.9|8397.95|8397.95|8301.94|8301.94|0
1050962400000|2003-04-21 22:00:00|8326.38|8326.38|8484.99|8484.99|8487.51|8487.51|8263.98|8263.98|0
1051048800000|2003-04-22 22:00:00|8484.92|8484.92|8515.66|8515.66|8526.38|8526.38|8451.45|8451.45|0
1051135200000|2003-04-23 22:00:00|8512.44|8512.44|8440.04|8440.04|8512.44|8512.44|8395.7|8395.7|0
1051221600000|2003-04-24 22:00:00|8438.98|8438.98|8306.35|8306.35|8439.33|8439.33|8288.49|8288.49|0
1051480800000|2003-04-27 22:00:00|8306.84|8306.84|8471.61|8471.61|8501.66|8501.66|8305.03|8305.03|0
1051567200000|2003-04-28 22:00:00|8472.88|8472.88|8502.99|8502.99|8559.77|8559.77|8442.34|8442.34|0
1051653600000|2003-04-29 22:00:00|8501.38|8501.38|8480.09|8480.09|8528.75|8528.75|8432.12|8432.12|0
1051740000000|2003-04-30 22:00:00|8478.48|8478.48|8454.25|8454.25|8488.35|8488.35|8340.23|8340.23|0
1051826400000|2003-05-01 22:00:00|8453.48|8453.48|8582.68|8582.68|8593.25|8593.25|8409.29|8409.29|0
1052085600000|2003-05-04 22:00:00|8583.17|8583.17|8531.57|8531.57|8601.94|8601.94|8511.11|8511.11|0
1052172000000|2003-05-05 22:00:00|8531.28|8531.28|8588.36|8588.36|8641.22|8641.22|8525.75|8525.75|0
1052258400000|2003-05-06 22:00:00|8585.42|8585.42|8560.63|8560.63|8635.06|8635.06|8529.04|8529.04|0
1052344800000|2003-05-07 22:00:00|8558.67|8558.67|8491.22|8491.22|8575.11|8575.11|8477.36|8477.36|0
1052431200000|2003-05-08 22:00:00|8492.69|8492.69|8604.6|8604.6|8612.79|8612.79|8492.69|8492.69|0
1052690400000|2003-05-11 22:00:00|8603.9|8603.9|8726.73|8726.73|8743.47|8743.47|8569.44|8569.44|0
1052776800000|2003-05-12 22:00:00|8722.88|8722.88|8679.25|8679.25|8723.29|8723.29|8647.6|8647.6|0
1052863200000|2003-05-13 22:00:00|8673.29|8673.29|8647.82|8647.82|8728.41|8728.41|8608.31|8608.31|0
1052949600000|2003-05-14 22:00:00|8649.22|8649.22|8713.14|8713.14|8727.78|8727.78|8643.11|8643.11|0
1053036000000|2003-05-15 22:00:00|8710.36|8710.36|8678.97|8678.97|8742.58|8742.58|8644.82|8644.82|0
1053295200000|2003-05-18 22:00:00|8676.52|8676.52|8493.39|8493.39|8676.59|8676.59|8483.31|8483.31|0
1053381600000|2003-05-19 22:00:00|8494.09|8494.09|8491.36|8491.36|8550.26|8550.26|8416.72|8416.72|0
1053468000000|2003-05-20 22:00:00|8485.62|8485.62|8516.43|8516.43|8523.16|8523.16|8431.21|8431.21|0
1053554400000|2003-05-21 22:00:00|8516.99|8516.99|8594.02|8594.02|8628.14|8628.14|8509.22|8509.22|0
1053640800000|2003-05-22 22:00:00|8594.02|8594.02|8601.38|8601.38|8625.82|8625.82|8541.57|8541.57|0
1053986400000|2003-05-26 22:00:00|8600.54|8600.54|8781.35|8781.35|8792.44|8792.44|8540.59|8540.59|0
1054072800000|2003-05-27 22:00:00|8781.84|8781.84|8793.12|8793.12|8854.53|8854.53|8773.93|8773.93|0
1054159200000|2003-05-28 22:00:00|8787.23|8787.23|8711.18|8711.18|8862.58|8862.58|8679.6|8679.6|0
1054245600000|2003-05-29 22:00:00|8711.46|8711.46|8850.26|8850.26|8868.33|8868.33|8711.39|8711.39|0
1054504800000|2003-06-01 22:00:00|8851.45|8851.45|8897.81|8897.81|9003.27|9003.27|8851.45|8851.45|0
1054591200000|2003-06-02 22:00:00|8898.23|8898.23|8922.95|8922.95|8940.38|8940.38|8861.32|8861.32|0
1054677600000|2003-06-03 22:00:00|8919.94|8919.94|9038.98|9038.98|9057.4|9057.4|8909.01|8909.01|0
1054764000000|2003-06-04 22:00:00|9036.67|9036.67|9041.3|9041.3|9045.15|9045.15|8969.24|8969.24|0
1054850400000|2003-06-05 22:00:00|9045.57|9045.57|9062.79|9062.79|9215.88|9215.88|9045.57|9045.57|0
1055109600000|2003-06-08 22:00:00|9061.18|9061.18|8980|8980|9066.45|9066.45|8945.59|8945.59|0
1055196000000|2003-06-09 22:00:00|8980.79|8980.79|9054.89|9054.89|9059.29|9059.29|8980.65|8980.65|0
1055282400000|2003-06-10 22:00:00|9048.85|9048.85|9183.22|9183.22|9183.22|9183.22|9038.07|9038.07|0
1055368800000|2003-06-11 22:00:00|9184.29|9184.29|9196.55|9196.55|9236.11|9236.11|9116.86|9116.86|0
1055455200000|2003-06-12 22:00:00|9197.88|9197.88|9117.12|9117.12|9222.67|9222.67|9074.08|9074.08|0
1055714400000|2003-06-15 22:00:00|9117.56|9117.56|9318.96|9318.96|9318.96|9318.96|9117.56|9117.56|0
1055800800000|2003-06-16 22:00:00|9319.66|9319.66|9323.02|9323.02|9352.77|9352.77|9268.96|9268.96|0
1055887200000|2003-06-17 22:00:00|9322.67|9322.67|9293.8|9293.8|9333.66|9333.66|9232.05|9232.05|0
1055973600000|2003-06-18 22:00:00|9293.8|9293.8|9179.53|9179.53|9313.29|9313.29|9154.74|9154.74|0
1056060000000|2003-06-19 22:00:00|9180.93|9180.93|9200.75|9200.75|9276.51|9276.51|9180.93|9180.93|0
1056319200000|2003-06-22 22:00:00|9199.49|9199.49|9072.95|9072.95|9199.7|9199.7|9038.29|9038.29|0
1056405600000|2003-06-23 22:00:00|9071.48|9071.48|9109.85|9109.85|9140.81|9140.81|9057.89|9057.89|0
1056492000000|2003-06-24 22:00:00|9109.57|9109.57|9011.53|9011.53|9161.74|9161.74|9000.68|9000.68|0
1056578400000|2003-06-25 22:00:00|9011.06|9011.06|9079.04|9079.04|9092.21|9092.21|8987.16|8987.16|0
1056664800000|2003-06-26 22:00:00|9079.74|9079.74|8989.05|8989.05|9105.51|9105.51|8970.28|8970.28|0
1056924000000|2003-06-29 22:00:00|8990.74|8990.74|8985.44|8985.44|9068.05|9068.05|8970.43|8970.43|0
1057010400000|2003-06-30 22:00:00|8983.66|8983.66|9040.95|9040.95|9050.82|9050.82|8871.2|8871.2|0
1057096800000|2003-07-01 22:00:00|9043.54|9043.54|9142.84|9142.84|9148.3|9148.3|9043.54|9043.54|0
1057183200000|2003-07-02 22:00:00|9141.16|9141.16|9070.21|9070.21|9149.63|9149.63|9035.34|9035.34|0
1057528800000|2003-07-06 22:00:00|9073.92|9073.92|9216.79|9216.79|9261.12|9261.12|9073.92|9073.92|0
1057615200000|2003-07-07 22:00:00|9213.48|9213.48|9223.09|9223.09|9236.39|9236.39|9162.94|9162.94|0
1057701600000|2003-07-08 22:00:00|9221.9|9221.9|9156.21|9156.21|9229.11|9229.11|9108.24|9108.24|0
1057788000000|2003-07-09 22:00:00|9154.53|9154.53|9036.04|9036.04|9154.53|9154.53|8996.76|8996.76|0
1057874400000|2003-07-10 22:00:00|9036.39|9036.39|9119.59|9119.59|9146.48|9146.48|9035.52|9035.52|0
1058133600000|2003-07-13 22:00:00|9126.45|9126.45|9177.15|9177.15|9278.41|9278.41|9126.45|9126.45|0
1058220000000|2003-07-14 22:00:00|9179.18|9179.18|9128.97|9128.97|9238.01|9238.01|9091.3|9091.3|0
1058306400000|2003-07-15 22:00:00|9133.7|9133.7|9094.59|9094.59|9153.42|9153.42|9042.19|9042.19|0
1058392800000|2003-07-16 22:00:00|9089.34|9089.34|9050.82|9050.82|9113.57|9113.57|9017.84|9017.84|0
1058479200000|2003-07-17 22:00:00|9052.29|9052.29|9188.15|9188.15|9188.15|9188.15|9052.29|9052.29|0
1058738400000|2003-07-20 22:00:00|9187.8|9187.8|9096.69|9096.69|9187.8|9187.8|9075.19|9075.19|0
1058824800000|2003-07-21 22:00:00|9098.65|9098.65|9158.45|9158.45|9174.42|9174.42|9037.3|9037.3|0
1058911200000|2003-07-22 22:00:00|9159.08|9159.08|9194.24|9194.24|9203.48|9203.48|9102.28|9102.28|0
1058997600000|2003-07-23 22:00:00|9196.56|9196.56|9112.51|9112.51|9281.42|9281.42|9106.42|9106.42|0
1059084000000|2003-07-24 22:00:00|9113.85|9113.85|9284.57|9284.57|9284.57|9284.57|9085.13|9085.13|0
1059343200000|2003-07-27 22:00:00|9284.92|9284.92|9266.51|9266.51|9303.83|9303.83|9234.5|9234.5|0
1059429600000|2003-07-28 22:00:00|9268.19|9268.19|9204.46|9204.46|9289.69|9289.69|9168.26|9168.26|0
1059516000000|2003-07-29 22:00:00|9204.39|9204.39|9200.05|9200.05|9236.54|9236.54|9164.97|9164.97|0
1059602400000|2003-07-30 22:00:00|9199.35|9199.35|9233.8|9233.8|9361.4|9361.4|9199.28|9199.28|0
1059688800000|2003-07-31 22:00:00|9232.68|9232.68|9153.97|9153.97|9234.22|9234.22|9138.29|9138.29|0
1059948000000|2003-08-03 22:00:00|9154.18|9154.18|9186.04|9186.04|9209.15|9209.15|9048.58|9048.58|0
1060034400000|2003-08-04 22:00:00|9185.27|9185.27|9036.32|9036.32|9187.73|9187.73|9034.57|9034.57|0
1060120800000|2003-08-05 22:00:00|9032.96|9032.96|9061.74|9061.74|9134.57|9134.57|8997.11|8997.11|0
1060207200000|2003-08-06 22:00:00|9060.48|9060.48|9126.45|9126.45|9135|9135|9031.14|9031.14|0
1060293600000|2003-08-07 22:00:00|9127.36|9127.36|9191.09|9191.09|9191.37|9191.37|9127.36|9127.36|0
1060552800000|2003-08-10 22:00:00|9189.62|9189.62|9217.35|9217.35|9251.59|9251.59|9146.62|9146.62|0
1060639200000|2003-08-11 22:00:00|9218.12|9218.12|9310.06|9310.06|9310.27|9310.27|9208.8|9208.8|0
1060725600000|2003-08-12 22:00:00|9303.69|9303.69|9271.76|9271.76|9322.11|9322.11|9233.94|9233.94|0
1060812000000|2003-08-13 22:00:00|9272.25|9272.25|9310.56|9310.56|9334.57|9334.57|9218.82|9218.82|0
1060898400000|2003-08-14 22:00:00|9308.52|9308.52|9321.69|9321.69|9337.17|9337.17|9281.5|9281.5|0
1061157600000|2003-08-17 22:00:00|9320.66|9320.66|9412.45|9412.45|9419.38|9419.38|9320.59|9320.59|0
1061244000000|2003-08-18 22:00:00|9412.17|9412.17|9428.9|9428.9|9445.08|9445.08|9351.73|9351.73|0
1061330400000|2003-08-19 22:00:00|9420.13|9420.13|9397.51|9397.51|9423.26|9423.26|9364.03|9364.03|0
1061416800000|2003-08-20 22:00:00|9399.96|9399.96|9423.68|9423.68|9481.44|9481.44|9391.89|9391.89|0
1061503200000|2003-08-21 22:00:00|9436.04|9436.04|9348.87|9348.87|9499.97|9499.97|9345.86|9345.86|0
1061762400000|2003-08-24 22:00:00|9349.44|9349.44|9317.64|9317.64|9350.77|9350.77|9280.94|9280.94|0
1061848800000|2003-08-25 22:00:00|9316.03|9316.03|9340.45|9340.45|9353.86|9353.86|9233.08|9233.08|0
1061935200000|2003-08-26 22:00:00|9339.82|9339.82|9333.79|9333.79|9346.98|9346.98|9306.49|9306.49|0
1062021600000|2003-08-27 22:00:00|9334.35|9334.35|9374.21|9374.21|9392.59|9392.59|9261.57|9261.57|0
1062108000000|2003-08-28 22:00:00|9373.33|9373.33|9415.82|9415.82|9421.23|9421.23|9350.07|9350.07|0
1062453600000|2003-09-01 22:00:00|9416.67|9416.67|9523.27|9523.27|9535.97|9535.97|9389.58|9389.58|0
1062540000000|2003-09-02 22:00:00|9521.86|9521.86|9568.46|9568.46|9597.38|9597.38|9514.49|9514.49|0
1062626400000|2003-09-03 22:00:00|9569.09|9569.09|9587.9|9587.9|9609.09|9609.09|9541.72|9541.72|0
1062712800000|2003-09-04 22:00:00|9589.52|9589.52|9503.34|9503.34|9589.52|9589.52|9461.37|9461.37|0
1062972000000|2003-09-07 22:00:00|9503.41|9503.41|9586.29|9586.29|9599.34|9599.34|9503.41|9503.41|0
1063058400000|2003-09-08 22:00:00|9584.92|9584.92|9507.2|9507.2|9584.95|9584.95|9490.84|9490.84|0
1063144800000|2003-09-09 22:00:00|9504.88|9504.88|9420.46|9420.46|9504.95|9504.95|9400.38|9400.38|0
1063231200000|2003-09-10 22:00:00|9415.05|9415.05|9459.76|9459.76|9502.84|9502.84|9410.42|9410.42|0
1063317600000|2003-09-11 22:00:00|9456.88|9456.88|9471.55|9471.55|9488.32|9488.32|9380.95|9380.95|0
1063576800000|2003-09-14 22:00:00|9471.19|9471.19|9448.81|9448.81|9490.91|9490.91|9436.6|9436.6|0
1063663200000|2003-09-15 22:00:00|9449.16|9449.16|9567.34|9567.34|9571.13|9571.13|9449.16|9449.16|0
1063749600000|2003-09-16 22:00:00|9566.08|9566.08|9545.65|9545.65|9594.43|9594.43|9536.81|9536.81|0
1063836000000|2003-09-17 22:00:00|9544.04|9544.04|9659.13|9659.13|9662.84|9662.84|9538.28|9538.28|0
1063922400000|2003-09-18 22:00:00|9661.8|9661.8|9644.82|9644.82|9686.08|9686.08|9610.15|9610.15|0
1064181600000|2003-09-21 22:00:00|9641.8|9641.8|9535.41|9535.41|9641.87|9641.87|9501.72|9501.72|0
1064268000000|2003-09-22 22:00:00|9535.76|9535.76|9576.04|9576.04|9583.48|9583.48|9511.41|9511.41|0
1064354400000|2003-09-23 22:00:00|9575.97|9575.97|9425.51|9425.51|9592.67|9592.67|9423.54|9423.54|0
1064440800000|2003-09-24 22:00:00|9425.58|9425.58|9343.96|9343.96|9458.49|9458.49|9342.98|9342.98|0
1064527200000|2003-09-25 22:00:00|9342.43|9342.43|9313.08|9313.08|9358.28|9358.28|9303.82|9303.82|0
1064786400000|2003-09-28 22:00:00|9314.42|9314.42|9380.24|9380.24|9395.32|9395.32|9293.22|9293.22|0
1064872800000|2003-09-29 22:00:00|9378.1|9378.1|9275.06|9275.06|9378.1|9378.1|9230.47|9230.47|0
1064959200000|2003-09-30 22:00:00|9276.8|9276.8|9469.2|9469.2|9472.76|9472.76|9276.8|9276.8|0
1065045600000|2003-10-01 22:00:00|9464.76|9464.76|9487.8|9487.8|9511.06|9511.06|9427.65|9427.65|0
1065132000000|2003-10-02 22:00:00|9492.54|9492.54|9572.31|9572.31|9666.53|9666.53|9492.54|9492.54|0
1065391200000|2003-10-05 22:00:00|9572.39|9572.39|9594.98|9594.98|9624.91|9624.91|9562.53|9562.53|0
1065477600000|2003-10-06 22:00:00|9593.28|9593.28|9654.61|9654.61|9654.61|9654.61|9536.02|9536.02|0
1065564000000|2003-10-07 22:00:00|9653.33|9653.33|9630.9|9630.9|9672.02|9672.02|9595.28|9595.28|0
1065650400000|2003-10-08 22:00:00|9633.35|9633.35|9680.01|9680.01|9768.69|9768.69|9633.2|9633.2|0
1065736800000|2003-10-09 22:00:00|9682.9|9682.9|9674.68|9674.68|9712.24|9712.24|9656.53|9656.53|0
1065996000000|2003-10-12 22:00:00|9675.72|9675.72|9764.38|9764.38|9783.49|9783.49|9675.57|9675.57|0
1066082400000|2003-10-13 22:00:00|9763.27|9763.27|9812.98|9812.98|9812.98|9812.98|9732.31|9732.31|0
1066168800000|2003-10-14 22:00:00|9824.09|9824.09|9803.05|9803.05|9850.01|9850.01|9764.46|9764.46|0
1066255200000|2003-10-15 22:00:00|9798.68|9798.68|9791.72|9791.72|9823.42|9823.42|9730.38|9730.38|0
1066341600000|2003-10-16 22:00:00|9791.86|9791.86|9721.79|9721.79|9815.79|9815.79|9701.72|9701.72|0
1066600800000|2003-10-19 22:00:00|9721.5|9721.5|9777.94|9777.94|9777.94|9777.94|9705.57|9705.57|0
1066687200000|2003-10-20 22:00:00|9778.31|9778.31|9747.64|9747.64|9784.31|9784.31|9736.68|9736.68|0
1066773600000|2003-10-21 22:00:00|9741.98|9741.98|9598.24|9598.24|9742.05|9742.05|9580.24|9580.24|0
1066860000000|2003-10-22 22:00:00|9597.2|9597.2|9613.13|9613.13|9622.16|9622.16|9551.73|9551.73|0
1066946400000|2003-10-23 22:00:00|9600.98|9600.98|9582.46|9582.46|9600.98|9600.98|9497.72|9497.72|0
1067209200000|2003-10-26 23:00:00|9584.54|9584.54|9608.16|9608.16|9663.79|9663.79|9584.54|9584.54|0
1067295600000|2003-10-27 23:00:00|9609.72|9609.72|9748.31|9748.31|9749.94|9749.94|9609.72|9609.72|0
1067382000000|2003-10-28 23:00:00|9747.05|9747.05|9774.53|9774.53|9787.27|9787.27|9724.68|9724.68|0
1067468400000|2003-10-29 23:00:00|9772.01|9772.01|9786.61|9786.61|9838.76|9838.76|9754.01|9754.01|0
1067554800000|2003-10-30 23:00:00|9786.75|9786.75|9801.12|9801.12|9839.86|9839.86|9786.75|9786.75|0
1067814000000|2003-11-02 23:00:00|9802.46|9802.46|9858.46|9858.46|9896.16|9896.16|9802.38|9802.38|0
1067900400000|2003-11-03 23:00:00|9857.49|9857.49|9838.83|9838.83|9874.83|9874.83|9819.86|9819.86|0
1067986800000|2003-11-04 23:00:00|9837.64|9837.64|9820.83|9820.83|9859.34|9859.34|9778.31|9778.31|0
1068073200000|2003-11-05 23:00:00|9820.68|9820.68|9856.97|9856.97|9870.6|9870.6|9773.12|9773.12|0
1068159600000|2003-11-06 23:00:00|9857.12|9857.12|9809.79|9809.79|9903.57|9903.57|9798.61|9798.61|0
1068418800000|2003-11-09 23:00:00|9807.49|9807.49|9756.53|9756.53|9824.38|9824.38|9736.9|9736.9|0
1068505200000|2003-11-10 23:00:00|9756.53|9756.53|9737.79|9737.79|9761.2|9761.2|9719.05|9719.05|0
1068591600000|2003-11-11 23:00:00|9729.5|9729.5|9848.83|9848.83|9859.34|9859.34|9729.42|9729.42|0
1068678000000|2003-11-12 23:00:00|9846.97|9846.97|9837.94|9837.94|9852.9|9852.9|9792.01|9792.01|0
1068764400000|2003-11-13 23:00:00|9836.46|9836.46|9768.68|9768.68|9892.97|9892.97|9737.79|9737.79|0
1069023600000|2003-11-16 23:00:00|9765.64|9765.64|9710.83|9710.83|9765.64|9765.64|9629.87|9629.87|0
1069110000000|2003-11-17 23:00:00|9711.44|9711.44|9624.16|9624.16|9750.46|9750.46|9622.39|9622.39|0
1069196400000|2003-11-18 23:00:00|9620.68|9620.68|9690.46|9690.46|9707.64|9707.64|9614.24|9614.24|0
1069282800000|2003-11-19 23:00:00|9688.46|9688.46|9619.42|9619.42|9726.09|9726.09|9613.72|9613.72|0
1069369200000|2003-11-20 23:00:00|9622.02|9622.02|9628.53|9628.53|9650.31|9650.31|9585.5|9585.5|0
1069628400000|2003-11-23 23:00:00|9629.87|9629.87|9747.79|9747.79|9749.35|9749.35|9629.87|9629.87|0
1069714800000|2003-11-24 23:00:00|9748.68|9748.68|9763.94|9763.94|9795.21|9795.21|9723.79|9723.79|0
1069801200000|2003-11-25 23:00:00|9763.49|9763.49|9779.57|9779.57|9794.68|9794.68|9706.01|9706.01|0
1069974000000|2003-11-27 23:00:00|9779.72|9779.72|9782.46|9782.46|9804.98|9804.98|9764.83|9764.83|0
1070233200000|2003-11-30 23:00:00|9785.35|9785.35|9899.05|9899.05|9902.23|9902.23|9785.35|9785.35|0
1070319600000|2003-12-01 23:00:00|9899.64|9899.64|9853.64|9853.64|9900.45|9900.45|9837.27|9837.27|0
1070406000000|2003-12-02 23:00:00|9851.94|9851.94|9873.42|9873.42|9942.01|9942.01|9851.42|9851.42|0
1070492400000|2003-12-03 23:00:00|9874.83|9874.83|9930.82|9930.82|9933.86|9933.86|9865.78|9865.78|0
1070578800000|2003-12-04 23:00:00|9923.27|9923.27|9862.68|9862.68|9923.42|9923.42|9846.31|9846.31|0
1070838000000|2003-12-07 23:00:00|9862.01|9862.01|9965.27|9965.27|9970.16|9970.16|9859.57|9859.57|0
1070924400000|2003-12-08 23:00:00|9966.45|9966.45|9923.42|9923.42|10003.12|10003.12|9916.9|9916.9|0
1071010800000|2003-12-09 23:00:00|9922.38|9922.38|9921.86|9921.86|9958.38|9958.38|9882.38|9882.38|0
1071097200000|2003-12-10 23:00:00|9922.45|9922.45|10008.16|10008.16|10026.53|10026.53|9920.97|9920.97|0
1071183600000|2003-12-11 23:00:00|10008.75|10008.75|10042.16|10042.16|10052.07|10052.07|9976.79|9976.79|0
1071442800000|2003-12-14 23:00:00|10046.53|10046.53|10022.82|10022.82|10139.63|10139.63|10021.64|10021.64|0
1071529200000|2003-12-15 23:00:00|10023.34|10023.34|10129.56|10129.56|10137.63|10137.63|10023.34|10023.34|0
1071615600000|2003-12-16 23:00:00|10128.75|10128.75|10145.26|10145.26|10146.38|10146.38|10094.75|10094.75|0
1071702000000|2003-12-17 23:00:00|10141.41|10141.41|10248.08|10248.08|10254.08|10254.08|10137.34|10137.34|0
1071788400000|2003-12-18 23:00:00|10249.48|10249.48|10278.22|10278.22|10293.19|10293.19|10230.08|10230.08|0
1072047600000|2003-12-21 23:00:00|10276.48|10276.48|10338|10338|10338|10338|10255.26|10255.26|0
1072134000000|2003-12-22 23:00:00|10337.56|10337.56|10341.26|10341.26|10375.93|10375.93|10296.15|10296.15|0
1072220400000|2003-12-23 23:00:00|10341.41|10341.41|10305.19|10305.19|10341.48|10341.48|10305.12|10305.12|0
1072393200000|2003-12-25 23:00:00|10305.85|10305.85|10324.67|10324.67|10343.04|10343.04|10304.82|10304.82|0
1072652400000|2003-12-28 23:00:00|10321.35|10321.35|10450|10450|10450|10450|10321.35|10321.35|0
1072738800000|2003-12-29 23:00:00|10449.7|10449.7|10425.04|10425.04|10456.07|10456.07|10405.85|10405.85|0
1072825200000|2003-12-30 23:00:00|10426.3|10426.3|10453.92|10453.92|10462.44|10462.44|10407.04|10407.04|0
1072998000000|2004-01-01 23:00:00|10452.74|10452.74|10409.85|10409.85|10527.03|10527.03|10384.3|10384.3|0
1073257200000|2004-01-04 23:00:00|10411.85|10411.85|10544.07|10544.07|10544.07|10544.07|10411.85|10411.85|0
1073343600000|2004-01-05 23:00:00|10543.85|10543.85|10538.66|10538.66|10549.18|10549.18|10499.85|10499.85|0
1073430000000|2004-01-06 23:00:00|10535.46|10535.46|10529.03|10529.03|10539.46|10539.46|10466.29|10466.29|0
1073516400000|2004-01-07 23:00:00|10530.07|10530.07|10592.44|10592.44|10592.59|10592.59|10530.07|10530.07|0
1073602800000|2004-01-08 23:00:00|10589.25|10589.25|10458.89|10458.89|10589.25|10589.25|10448.67|10448.67|0
1073862000000|2004-01-11 23:00:00|10461.55|10461.55|10485.18|10485.18|10491.63|10491.63|10444.15|10444.15|0
1073948400000|2004-01-12 23:00:00|10485.18|10485.18|10427.18|10427.18|10509.85|10509.85|10367.41|10367.41|0
1074034800000|2004-01-13 23:00:00|10428.67|10428.67|10538.37|10538.37|10548.51|10548.51|10428.67|10428.67|0
1074121200000|2004-01-14 23:00:00|10534.52|10534.52|10553.85|10553.85|10592.74|10592.74|10477.18|10477.18|0
1074207600000|2004-01-15 23:00:00|10556.37|10556.37|10600.51|10600.51|10600.74|10600.74|10542.52|10542.52|0
1074553200000|2004-01-19 23:00:00|10601.4|10601.4|10528.66|10528.66|10616.96|10616.96|10519.49|10519.49|0
1074639600000|2004-01-20 23:00:00|10522.77|10522.77|10623.62|10623.62|10643.55|10643.55|10490.96|10490.96|0
1074726000000|2004-01-21 23:00:00|10624.22|10624.22|10623.18|10623.18|10660.88|10660.88|10607.4|10607.4|0
1074812400000|2004-01-22 23:00:00|10625.25|10625.25|10568.29|10568.29|10643.48|10643.48|10523.85|10523.85|0
1075071600000|2004-01-25 23:00:00|10568|10568|10702.51|10702.51|10705.18|10705.18|10561.85|10561.85|0
1075158000000|2004-01-26 23:00:00|10701.1|10701.1|10609.92|10609.92|10701.77|10701.77|10609.92|10609.92|0
1075244400000|2004-01-27 23:00:00|10610.07|10610.07|10468.37|10468.37|10658.43|10658.43|10437.78|10437.78|0
1075330800000|2004-01-28 23:00:00|10467.41|10467.41|10510.29|10510.29|10522.59|10522.59|10417.85|10417.85|0
1075417200000|2004-01-29 23:00:00|10510.22|10510.22|10488.07|10488.07|10510.81|10510.81|10438.96|10438.96|0
1075676400000|2004-02-01 23:00:00|10487.78|10487.78|10499.18|10499.18|10568.96|10568.96|10434.67|10434.67|0
1075762800000|2004-02-02 23:00:00|10499.48|10499.48|10505.18|10505.18|10528.96|10528.96|10457.11|10457.11|0
1075849200000|2004-02-03 23:00:00|10503.11|10503.11|10470.74|10470.74|10524.22|10524.22|10447.18|10447.18|0
1075935600000|2004-02-04 23:00:00|10469.33|10469.33|10495.55|10495.55|10522.52|10522.52|10453.55|10453.55|0
1076022000000|2004-02-05 23:00:00|10494.89|10494.89|10593.03|10593.03|10593.4|10593.4|10464.52|10464.52|0
1076281200000|2004-02-08 23:00:00|10592|10592|10579.03|10579.03|10618.51|10618.51|10564.44|10564.44|0
1076367600000|2004-02-09 23:00:00|10578.74|10578.74|10613.85|10613.85|10626.66|10626.66|10559.26|10559.26|0
1076454000000|2004-02-10 23:00:00|10605.48|10605.48|10737.7|10737.7|10746.88|10746.88|10572.59|10572.59|0
1076540400000|2004-02-11 23:00:00|10735.18|10735.18|10694.07|10694.07|10735.29|10735.29|10688.36|10688.36|0
1076626800000|2004-02-12 23:00:00|10696.22|10696.22|10627.85|10627.85|10734.69|10734.69|10604.14|10604.14|0
1076972400000|2004-02-16 23:00:00|10628.88|10628.88|10714.88|10714.88|10735.25|10735.25|10628.74|10628.74|0
1077058800000|2004-02-17 23:00:00|10706.68|10706.68|10671.99|10671.99|10720.51|10720.51|10646.96|10646.96|0
1077145200000|2004-02-18 23:00:00|10674.59|10674.59|10664.73|10664.73|10753.63|10753.63|10656.59|10656.59|0
1077231600000|2004-02-19 23:00:00|10666.29|10666.29|10619.03|10619.03|10688.22|10688.22|10580.66|10580.66|0
1077490800000|2004-02-22 23:00:00|10619.55|10619.55|10609.62|10609.62|10644.96|10644.96|10560.44|10560.44|0
1077577200000|2004-02-23 23:00:00|10609.55|10609.55|10566.37|10566.37|10637.11|10637.11|10521.7|10521.7|0
1077663600000|2004-02-24 23:00:00|10566.59|10566.59|10601.62|10601.62|10615.56|10615.56|10560.07|10560.07|0
1077750000000|2004-02-25 23:00:00|10598.14|10598.14|10580.14|10580.14|10612.14|10612.14|10539.33|10539.33|0
1077836400000|2004-02-26 23:00:00|10581.55|10581.55|10583.92|10583.92|10652.36|10652.36|10563.63|10563.63|0
1078095600000|2004-02-29 23:00:00|10582.25|10582.25|10678.14|10678.14|10695.55|10695.55|10582.22|10582.22|0
1078182000000|2004-03-01 23:00:00|10678.36|10678.36|10591.48|10591.48|10678.36|10678.36|10568.88|10568.88|0
1078268400000|2004-03-02 23:00:00|10588.59|10588.59|10593.11|10593.11|10610|10610|10550.14|10550.14|0
1078354800000|2004-03-03 23:00:00|10593.48|10593.48|10588|10588|10603.25|10603.25|10562.74|10562.74|0
1078441200000|2004-03-04 23:00:00|10582.59|10582.59|10595.55|10595.55|10651.33|10651.33|10524.59|10524.59|0
1078700400000|2004-03-07 23:00:00|10595.37|10595.37|10529.48|10529.48|10634.29|10634.29|10526.89|10526.89|0
1078786800000|2004-03-08 23:00:00|10529.52|10529.52|10456.96|10456.96|10529.7|10529.7|10424.07|10424.07|0
1078873200000|2004-03-09 23:00:00|10457.59|10457.59|10296.89|10296.89|10473.86|10473.86|10284.67|10284.67|0
1078959600000|2004-03-10 23:00:00|10288.85|10288.85|10128.38|10128.38|10321.41|10321.41|10120.38|10120.38|0
1079046000000|2004-03-11 23:00:00|10130.67|10130.67|10240.08|10240.08|10241.19|10241.19|10130.67|10130.67|0
1079305200000|2004-03-14 23:00:00|10238.45|10238.45|10102.89|10102.89|10241.11|10241.11|10092.47|10092.47|0
1079391600000|2004-03-15 23:00:00|10103.41|10103.41|10184.67|10184.67|10221.11|10221.11|10103.41|10103.41|0
1079478000000|2004-03-16 23:00:00|10184.3|10184.3|10300.3|10300.3|10326.52|10326.52|10184.3|10184.3|0
1079564400000|2004-03-17 23:00:00|10298.96|10298.96|10295.78|10295.78|10328.82|10328.82|10214.15|10214.15|0
1079650800000|2004-03-18 23:00:00|10295.85|10295.85|10186.6|10186.6|10314.59|10314.59|10182.6|10182.6|0
1079910000000|2004-03-21 23:00:00|10185.93|10185.93|10064.75|10064.75|10186.15|10186.15|10012.16|10012.16|0
1079996400000|2004-03-22 23:00:00|10066.67|10066.67|10063.64|10063.64|10131.35|10131.35|10047.41|10047.41|0
1080082800000|2004-03-23 23:00:00|10065.41|10065.41|10048.23|10048.23|10108.15|10108.15|10007.49|10007.49|0
1080169200000|2004-03-24 23:00:00|10049.56|10049.56|10218.82|10218.82|10226.08|10226.08|10049.49|10049.49|0
1080255600000|2004-03-25 23:00:00|10218.37|10218.37|10212.97|10212.97|10271.78|10271.78|10181.04|10181.04|0
1080511200000|2004-03-28 22:00:00|10212.91|10212.91|10329.63|10329.63|10350.45|10350.45|10212.91|10212.91|0
1080597600000|2004-03-29 22:00:00|10327.63|10327.63|10381.7|10381.7|10387.26|10387.26|10306.15|10306.15|0
1080684000000|2004-03-30 22:00:00|10380.89|10380.89|10357.7|10357.7|10401.7|10401.7|10314.89|10314.89|0
1080770400000|2004-03-31 22:00:00|10357.52|10357.52|10373.33|10373.33|10419.04|10419.04|10342.59|10342.59|0
1080856800000|2004-04-01 22:00:00|10375.33|10375.33|10470.59|10470.59|10496.44|10496.44|10375.33|10375.33|0
1081116000000|2004-04-04 22:00:00|10470.59|10470.59|10558.37|10558.37|10558.66|10558.66|10465.63|10465.63|0
1081202400000|2004-04-05 22:00:00|10553.76|10553.76|10570.81|10570.81|10570.81|10570.81|10505.11|10505.11|0
1081288800000|2004-04-06 22:00:00|10569.26|10569.26|10480.15|10480.15|10569.26|10569.26|10465.33|10465.33|0
1081375200000|2004-04-07 22:00:00|10482.77|10482.77|10442.03|10442.03|10554.1|10554.1|10393.91|10393.91|0
1081720800000|2004-04-11 22:00:00|10444.38|10444.38|10515.56|10515.56|10526.27|10526.27|10443.81|10443.81|0
1081807200000|2004-04-12 22:00:00|10516.05|10516.05|10381.28|10381.28|10552.61|10552.61|10361.99|10361.99|0
1081893600000|2004-04-13 22:00:00|10378.1|10378.1|10377.95|10377.95|10415.28|10415.28|10322.94|10322.94|0
1081980000000|2004-04-14 22:00:00|10377.95|10377.95|10397.46|10397.46|10430.62|10430.62|10322.16|10322.16|0
1082066400000|2004-04-15 22:00:00|10398.32|10398.32|10451.97|10451.97|10460.06|10460.06|10376.39|10376.39|0
1082325600000|2004-04-18 22:00:00|10451.62|10451.62|10437.85|10437.85|10451.76|10451.76|10399.47|10399.47|0
1082412000000|2004-04-19 22:00:00|10437.85|10437.85|10314.5|10314.5|10487.67|10487.67|10313.58|10313.58|0
1082498400000|2004-04-20 22:00:00|10311.87|10311.87|10317.27|10317.27|10332.88|10332.88|10250.48|10250.48|0
1082584800000|2004-04-21 22:00:00|10314.99|10314.99|10461.2|10461.2|10496.61|10496.61|10292.28|10292.28|0
1082671200000|2004-04-22 22:00:00|10463.11|10463.11|10472.84|10472.84|10482.91|10482.91|10410.6|10410.6|0
1082930400000|2004-04-25 22:00:00|10472.91|10472.91|10444.73|10444.73|10512.79|10512.79|10418.12|10418.12|0
1083016800000|2004-04-26 22:00:00|10445.38|10445.38|10478.16|10478.16|10537.35|10537.35|10441.75|10441.75|0
1083103200000|2004-04-27 22:00:00|10476.67|10476.67|10342.6|10342.6|10476.95|10476.95|10333.87|10333.87|0
1083189600000|2004-04-28 22:00:00|10339.41|10339.41|10272.27|10272.27|10407.97|10407.97|10219.18|10219.18|0
1083276000000|2004-04-29 22:00:00|10273.06|10273.06|10225.57|10225.57|10333.87|10333.87|10225.57|10225.57|0
1083535200000|2004-05-02 22:00:00|10227.27|10227.27|10314|10314|10329.05|10329.05|10227.13|10227.13|0
1083621600000|2004-05-03 22:00:00|10314.32|10314.32|10317.2|10317.2|10386.32|10386.32|10266.17|10266.17|0
1083708000000|2004-05-04 22:00:00|10316.98|10316.98|10310.95|10310.95|10348.35|10348.35|10291.08|10291.08|0
1083794400000|2004-05-05 22:00:00|10308.2|10308.2|10241.26|10241.26|10308.2|10308.2|10170.51|10170.51|0
1083880800000|2004-05-06 22:00:00|10240.62|10240.62|10117.34|10117.34|10271.99|10271.99|10114.86|10114.86|0
1084140000000|2004-05-09 22:00:00|10116.28|10116.28|9990.02|9990.02|10116.28|10116.28|9932.74|9932.74|0
1084226400000|2004-05-10 22:00:00|9989.24|9989.24|10019.47|10019.47|10038.35|10038.35|9974.05|9974.05|0
1084312800000|2004-05-11 22:00:00|10011.52|10011.52|10045.16|10045.16|10048.21|10048.21|9852.19|9852.19|0
1084399200000|2004-05-12 22:00:00|10044.31|10044.31|10010.74|10010.74|10074.11|10074.11|9970.93|9970.93|0
1084485600000|2004-05-13 22:00:00|10008.43|10008.43|10012.87|10012.87|10065.68|10065.68|9938.42|9938.42|0
1084744800000|2004-05-16 22:00:00|10009.92|10009.92|9906.91|9906.91|10009.92|10009.92|9862.77|9862.77|0
1084831200000|2004-05-17 22:00:00|9906.71|9906.71|9968.51|9968.51|9987.04|9987.04|9906.64|9906.64|0
1084917600000|2004-05-18 22:00:00|9962.55|9962.55|9937.71|9937.71|10093.21|10093.21|9933.11|9933.11|0
1085004000000|2004-05-19 22:00:00|9939.12|9939.12|9937.64|9937.64|9970.64|9970.64|9900.59|9900.59|0
1085090400000|2004-05-20 22:00:00|9939.34|9939.34|9966.74|9966.74|10036.78|10036.78|9939.27|9939.27|0
1085349600000|2004-05-23 22:00:00|9968.02|9968.02|9958.43|9958.43|10045.45|10045.45|9927.14|9927.14|0
1085436000000|2004-05-24 22:00:00|9958.08|9958.08|10117.62|10117.62|10121.67|10121.67|9915.86|9915.86|0
1085522400000|2004-05-25 22:00:00|10116.84|10116.84|10109.89|10109.89|10128.84|10128.84|10077.81|10077.81|0
1085608800000|2004-05-26 22:00:00|10109.89|10109.89|10205.2|10205.2|10222.24|10222.24|10109.89|10109.89|0
1085695200000|2004-05-27 22:00:00|10205.83|10205.83|10188.45|10188.45|10216.63|10216.63|10172.77|10172.77|0
1086040800000|2004-05-31 22:00:00|10187.18|10187.18|10202.65|10202.65|10214.57|10214.57|10134.86|10134.86|0
1086127200000|2004-06-01 22:00:00|10199.78|10199.78|10262.97|10262.97|10288.81|10288.81|10197.06|10197.06|0
1086213600000|2004-06-02 22:00:00|10261.85|10261.85|10195.91|10195.91|10281.92|10281.92|10193.78|10193.78|0
1086300000000|2004-06-03 22:00:00|10196.83|10196.83|10242.82|10242.82|10302.08|10302.08|10196.69|10196.69|0
1086559200000|2004-06-06 22:00:00|10243.31|10243.31|10391.08|10391.08|10391.15|10391.15|10243.31|10243.31|0
1086645600000|2004-06-07 22:00:00|10389.41|10389.41|10432.52|10432.52|10432.81|10432.81|10353.05|10353.05|0
1086732000000|2004-06-08 22:00:00|10431.1|10431.1|10368.44|10368.44|10431.32|10431.32|10364.96|10364.96|0
1086818400000|2004-06-09 22:00:00|10367.8|10367.8|10410.1|10410.1|10410.95|10410.95|10367.8|10367.8|0
1087164000000|2004-06-13 22:00:00|10401.23|10401.23|10334.73|10334.73|10401.3|10401.3|10307.05|10307.05|0
1087250400000|2004-06-14 22:00:00|10336.51|10336.51|10380.43|10380.43|10428.05|10428.05|10336.51|10336.51|0
1087336800000|2004-06-15 22:00:00|10380.23|10380.23|10379.58|10379.58|10393.42|10393.42|10355.51|10355.51|0
1087423200000|2004-06-16 22:00:00|10378.59|10378.59|10377.52|10377.52|10390.01|10390.01|10338.13|10338.13|0
1087509600000|2004-06-17 22:00:00|10375.82|10375.82|10416.41|10416.41|10437.9|10437.9|10358|10358|0
1087768800000|2004-06-20 22:00:00|10417.82|10417.82|10371.47|10371.47|10440.05|10440.05|10363.36|10363.36|0
1087855200000|2004-06-21 22:00:00|10370.21|10370.21|10395.07|10395.07|10401.18|10401.18|10307.25|10307.25|0
1087941600000|2004-06-22 22:00:00|10395.14|10395.14|10479.57|10479.57|10486.87|10486.87|10359.46|10359.46|0
1088028000000|2004-06-23 22:00:00|10477.43|10477.43|10443.81|10443.81|10487.46|10487.46|10433.56|10433.56|0
1088114400000|2004-06-24 22:00:00|10444.24|10444.24|10371.84|10371.84|10487.54|10487.54|10369.92|10369.92|0
1088373600000|2004-06-27 22:00:00|10377.52|10377.52|10357.09|10357.09|10464.38|10464.38|10337.7|10337.7|0
1088460000000|2004-06-28 22:00:00|10356.35|10356.35|10413.43|10413.43|10429.13|10429.13|10341.68|10341.68|0
1088546400000|2004-06-29 22:00:00|10413.43|10413.43|10435.48|10435.48|10471.24|10471.24|10375.67|10375.67|0
1088632800000|2004-06-30 22:00:00|10434|10434|10334.16|10334.16|10448.09|10448.09|10274.51|10274.51|0
1088719200000|2004-07-01 22:00:00|10334|10334|10282.83|10282.83|10334.08|10334.08|10264.92|10264.92|0
1089064800000|2004-07-05 22:00:00|10280.26|10280.26|10219.34|10219.34|10280.26|10280.26|10191.4|10191.4|0
1089151200000|2004-07-06 22:00:00|10211.92|10211.92|10240.29|10240.29|10266.61|10266.61|10199.29|10199.29|0
1089237600000|2004-07-07 22:00:00|10238.52|10238.52|10171.56|10171.56|10263.73|10263.73|10166.25|10166.25|0
1089324000000|2004-07-08 22:00:00|10173.12|10173.12|10213.22|10213.22|10239.25|10239.25|10173.12|10173.12|0
1089583200000|2004-07-11 22:00:00|10211.75|10211.75|10238.22|10238.22|10257.1|10257.1|10162.18|10162.18|0
1089669600000|2004-07-12 22:00:00|10238.37|10238.37|10247.59|10247.59|10257.1|10257.1|10230.63|10230.63|0
1089756000000|2004-07-13 22:00:00|10232.84|10232.84|10208.8|10208.8|10286.89|10286.89|10172.39|10172.39|0
1089842400000|2004-07-14 22:00:00|10208.2|10208.2|10163.16|10163.16|10235.65|10235.65|10162.94|10162.94|0
1089928800000|2004-07-15 22:00:00|10162.34|10162.34|10139.78|10139.78|10238.37|10238.37|10135.13|10135.13|0
1090188000000|2004-07-18 22:00:00|10140.95|10140.95|10094.06|10094.06|10148.63|10148.63|10063.31|10063.31|0
1090274400000|2004-07-19 22:00:00|10094.43|10094.43|10149.07|10149.07|10155.63|10155.63|10072.68|10072.68|0
1090360800000|2004-07-20 22:00:00|10156.3|10156.3|10046.13|10046.13|10237.12|10237.12|10045.61|10045.61|0
1090447200000|2004-07-21 22:00:00|10047.6|10047.6|10050.33|10050.33|10073.49|10073.49|9946.88|9946.88|0
1090533600000|2004-07-22 22:00:00|10045.46|10045.46|9962.22|9962.22|10045.47|10045.47|9931.77|9931.77|0
1090792800000|2004-07-25 22:00:00|9964.71|9964.71|9961.92|9961.92|10003.8|10003.8|9913.92|9913.92|0
1090879200000|2004-07-26 22:00:00|9963.54|9963.54|10085.14|10085.14|10103.13|10103.13|9963.54|9963.54|0
1090965600000|2004-07-27 22:00:00|10084.03|10084.03|10117.07|10117.07|10146.86|10146.86|9994.22|9994.22|0
1091052000000|2004-07-28 22:00:00|10115.52|10115.52|10129.24|10129.24|10163.01|10163.01|10084.84|10084.84|0
1091138400000|2004-07-29 22:00:00|10129.12|10129.12|10139.71|10139.71|10149.65|10149.65|10086.32|10086.32|0
1091397600000|2004-08-01 22:00:00|10138.45|10138.45|10179.16|10179.16|10203.56|10203.56|10101.36|10101.36|0
1091484000000|2004-08-02 22:00:00|10178.27|10178.27|10120.24|10120.24|10178.28|10178.28|10102.84|10102.84|0
1091570400000|2004-08-03 22:00:00|10117.96|10117.96|10126.51|10126.51|10162.42|10162.42|10068.11|10068.11|0
1091656800000|2004-08-04 22:00:00|10127.1|10127.1|9963.03|9963.03|10129.09|10129.09|9955.73|9955.73|0
1091743200000|2004-08-05 22:00:00|9960.67|9960.67|9815.33|9815.33|9960.74|9960.74|9793.05|9793.05|0
1092002400000|2004-08-08 22:00:00|9816.14|9816.14|9814.66|9814.66|9858.68|9858.68|9811.12|9811.12|0
1092088800000|2004-08-09 22:00:00|9815.55|9815.55|9944.67|9944.67|9944.67|9944.67|9815.47|9815.47|0
1092175200000|2004-08-10 22:00:00|9931.24|9931.24|9938.32|9938.32|9954.18|9954.18|9841.36|9841.36|0
1092261600000|2004-08-11 22:00:00|9936.48|9936.48|9814.59|9814.59|9936.48|9936.48|9808.54|9808.54|0
1092348000000|2004-08-12 22:00:00|9814.11|9814.11|9825.35|9825.35|9854.92|9854.92|9783.91|9783.91|0
1092607200000|2004-08-15 22:00:00|9825.35|9825.35|9954.55|9954.55|9967.08|9967.08|9825.35|9825.35|0
1092693600000|2004-08-16 22:00:00|9955.5|9955.5|9972.83|9972.83|10023.94|10023.94|9952.11|9952.11|0
1092780000000|2004-08-17 22:00:00|9964.22|9964.22|10083.15|10083.15|10083.15|10083.15|9934.05|9934.05|0
1092866400000|2004-08-18 22:00:00|10082.78|10082.78|10040.82|10040.82|10082.78|10082.78|9989.87|9989.87|0
1092952800000|2004-08-19 22:00:00|10040.81|10040.81|10110.14|10110.14|10126.88|10126.88|10012.51|10012.51|0
1093212000000|2004-08-22 22:00:00|10111.1|10111.1|10073.05|10073.05|10131.08|10131.08|10067.97|10067.97|0
1093298400000|2004-08-23 22:00:00|10074.89|10074.89|10098.63|10098.63|10146.79|10146.79|10062.13|10062.13|0
1093384800000|2004-08-24 22:00:00|10098.49|10098.49|10181.74|10181.74|10199.21|10199.21|10068.11|10068.11|0
1093471200000|2004-08-25 22:00:00|10181.07|10181.07|10173.41|10173.41|10193.54|10193.54|10155.86|10155.86|0
1093557600000|2004-08-26 22:00:00|10174.07|10174.07|10195.01|10195.01|10211.25|10211.25|10166.69|10166.69|0
1093816800000|2004-08-29 22:00:00|10193.83|10193.83|10122.52|10122.52|10196.78|10196.78|10122.52|10122.52|0
1093903200000|2004-08-30 22:00:00|10121.97|10121.97|10173.92|10173.92|10173.92|10173.92|10074.22|10074.22|0
1093989600000|2004-08-31 22:00:00|10170.12|10170.12|10168.46|10168.46|10208.27|10208.27|10110.65|10110.65|0
1094076000000|2004-09-01 22:00:00|10168.39|10168.39|10290.28|10290.28|10301.49|10301.49|10162.05|10162.05|0
1094162400000|2004-09-02 22:00:00|10277.82|10277.82|10260.2|10260.2|10321.77|10321.77|10260.2|10260.2|0
1094508000000|2004-09-06 22:00:00|10261.52|10261.52|10342.79|10342.79|10363.36|10363.36|10261.45|10261.45|0
1094594400000|2004-09-07 22:00:00|10342.42|10342.42|10313.36|10313.36|10361.22|10361.22|10305.18|10305.18|0
1094680800000|2004-09-08 22:00:00|10314.69|10314.69|10289.1|10289.1|10337.33|10337.33|10269.49|10269.49|0
1094767200000|2004-09-09 22:00:00|10289.47|10289.47|10313.07|10313.07|10321.92|10321.92|10237.78|10237.78|0
1095026400000|2004-09-12 22:00:00|10306.65|10306.65|10314.76|10314.76|10348.39|10348.39|10292.57|10292.57|0
1095112800000|2004-09-13 22:00:00|10315.13|10315.13|10318.16|10318.16|10340.13|10340.13|10303.41|10303.41|0
1095199200000|2004-09-14 22:00:00|10316.9|10316.9|10231.36|10231.36|10317.05|10317.05|10228.78|10228.78|0
1095285600000|2004-09-15 22:00:00|10231.59|10231.59|10244.49|10244.49|10281.88|10281.88|10228.64|10228.64|0
1095372000000|2004-09-16 22:00:00|10245.82|10245.82|10284.46|10284.46|10314.76|10314.76|10245.74|10245.74|0
1095631200000|2004-09-19 22:00:00|10283.87|10283.87|10204.89|10204.89|10283.87|10283.87|10187.19|10187.19|0
1095717600000|2004-09-20 22:00:00|10204.52|10204.52|10244.93|10244.93|10270.52|10270.52|10200.25|10200.25|0
1095804000000|2004-09-21 22:00:00|10244.05|10244.05|10109.18|10109.18|10244.05|10244.05|10097.37|10097.37|0
1095890400000|2004-09-22 22:00:00|10108.29|10108.29|10038.9|10038.9|10108.74|10108.74|10031.16|10031.16|0
1095976800000|2004-09-23 22:00:00|10039.42|10039.42|10047.24|10047.24|10081.3|10081.3|10034.85|10034.85|0
1096236000000|2004-09-26 22:00:00|10046.65|10046.65|9988.54|9988.54|10046.65|10046.65|9985.37|9985.37|0
1096322400000|2004-09-27 22:00:00|9989.73|9989.73|10077.4|10077.4|10099.52|10099.52|9977.92|9977.92|0
1096408800000|2004-09-28 22:00:00|10078.06|10078.06|10136.24|10136.24|10136.24|10136.24|10050.56|10050.56|0
1096495200000|2004-09-29 22:00:00|10136.38|10136.38|10080.27|10080.27|10142.94|10142.94|10038.9|10038.9|0
1096581600000|2004-09-30 22:00:00|10082.04|10082.04|10192.65|10192.65|10198.62|10198.62|10082.04|10082.04|0
1096840800000|2004-10-03 22:00:00|10191.4|10191.4|10216.54|10216.54|10270.37|10270.37|10191.4|10191.4|0
1096927200000|2004-10-04 22:00:00|10216.76|10216.76|10177.68|10177.68|10221.11|10221.11|10158.07|10158.07|0
1097013600000|2004-10-05 22:00:00|10170.7|10170.7|10239.92|10239.92|10240.14|10240.14|10157.99|10157.99|0
1097100000000|2004-10-06 22:00:00|10239.84|10239.84|10125.4|10125.4|10240.95|10240.95|10124.52|10124.52|0
1097186400000|2004-10-07 22:00:00|10124.11|10124.11|10055.2|10055.2|10148.04|10148.04|10036.32|10036.32|0
1097445600000|2004-10-10 22:00:00|10056.09|10056.09|10081.97|10081.97|10098.78|10098.78|10056.09|10056.09|0
1097532000000|2004-10-11 22:00:00|10080.42|10080.42|10077.18|10077.18|10102.33|10102.33|10017.15|10017.15|0
1097618400000|2004-10-12 22:00:00|10085.21|10085.21|10002.33|10002.33|10127.17|10127.17|9957.79|9957.79|0
1097704800000|2004-10-13 22:00:00|10002.54|10002.54|9894.45|9894.45|10003.36|10003.36|9875.13|9875.13|0
1097791200000|2004-10-14 22:00:00|9895.63|9895.63|9933.38|9933.38|9982.71|9982.71|9895.55|9895.55|0
1098050400000|2004-10-17 22:00:00|9932.98|9932.98|9956.32|9956.32|9960.15|9960.15|9861.63|9861.63|0
1098136800000|2004-10-18 22:00:00|9958.38|9958.38|9897.62|9897.62|10020.55|10020.55|9894.89|9894.89|0
1098223200000|2004-10-19 22:00:00|9895.19|9895.19|9886.93|9886.93|9895.7|9895.7|9804.19|9804.19|0
1098309600000|2004-10-20 22:00:00|9884.65|9884.65|9865.76|9865.76|9903.15|9903.15|9800.87|9800.87|0
1098396000000|2004-10-21 22:00:00|9863.85|9863.85|9757.81|9757.81|9883.25|9883.25|9753.02|9753.02|0
1098655200000|2004-10-24 22:00:00|9757.22|9757.22|9749.99|9749.99|9777.87|9777.87|9708.4|9708.4|0
1098741600000|2004-10-25 22:00:00|9750.59|9750.59|9888.48|9888.48|9888.48|9888.48|9749.55|9749.55|0
1098828000000|2004-10-26 22:00:00|9888.25|9888.25|10002.03|10002.03|10018.55|10018.55|9841.95|9841.95|0
1098914400000|2004-10-27 22:00:00|9998.94|9998.94|10004.54|10004.54|10044.95|10044.95|9952.48|9952.48|0
1099000800000|2004-10-28 22:00:00|10004.69|10004.69|10027.47|10027.47|10044.14|10044.14|9990.83|9990.83|0
1099263600000|2004-10-31 23:00:00|10028.73|10028.73|10054.39|10054.39|10076.59|10076.59|10010.15|10010.15|0
1099350000000|2004-11-01 23:00:00|10053.87|10053.87|10035.73|10035.73|10132.99|10132.99|10011.18|10011.18|0
1099436400000|2004-11-02 23:00:00|10037.5|10037.5|10137.05|10137.05|10215.51|10215.51|10037.43|10037.43|0
1099522800000|2004-11-03 23:00:00|10132.48|10132.48|10314.76|10314.76|10318.23|10318.23|10127.98|10127.98|0
1099609200000|2004-11-04 23:00:00|10317.05|10317.05|10387.54|10387.54|10416.67|10416.67|10316.98|10316.98|0
1099868400000|2004-11-07 23:00:00|10385.15|10385.15|10391.31|10391.31|10405.69|10405.69|10361.44|10361.44|0
1099954800000|2004-11-08 23:00:00|10387.62|10387.62|10386.37|10386.37|10427.81|10427.81|10368.59|10368.59|0
1100041200000|2004-11-09 23:00:00|10378.59|10378.59|10385.48|10385.48|10439.4|10439.4|10378.59|10378.59|0
1100127600000|2004-11-10 23:00:00|10386.95|10386.95|10469.84|10469.84|10486.65|10486.65|10386.95|10386.95|0
1100214000000|2004-11-11 23:00:00|10469.21|10469.21|10539.01|10539.01|10539.6|10539.6|10460.4|10460.4|0
1100473200000|2004-11-14 23:00:00|10541.89|10541.89|10550.24|10550.24|10563.02|10563.02|10517.13|10517.13|0
1100559600000|2004-11-15 23:00:00|10549.79|10549.79|10487.65|10487.65|10549.79|10549.79|10477.95|10477.95|0
1100646000000|2004-11-16 23:00:00|10481.83|10481.83|10549.57|10549.57|10602.85|10602.85|10481.83|10481.83|0
1100732400000|2004-11-17 23:00:00|10549.2|10549.2|10572.55|10572.55|10585.26|10585.26|10547.39|10547.39|0
1100818800000|2004-11-18 23:00:00|10571.63|10571.63|10456.91|10456.91|10573.74|10573.74|10438.58|10438.58|0
1101078000000|2004-11-21 23:00:00|10455.73|10455.73|10489.42|10489.42|10508.04|10508.04|10432.01|10432.01|0
1101164400000|2004-11-22 23:00:00|10486.69|10486.69|10492.6|10492.6|10514.99|10514.99|10436.38|10436.38|0
1101250800000|2004-11-23 23:00:00|10493.86|10493.86|10520.31|10520.31|10527.4|10527.4|10482.26|10482.26|0
1101423600000|2004-11-25 23:00:00|10518.69|10518.69|10522.23|10522.23|10543.29|10543.29|10508.56|10508.56|0
1101682800000|2004-11-28 23:00:00|10520.64|10520.64|10475.9|10475.9|10557.41|10557.41|10417.08|10417.08|0
1101769200000|2004-11-29 23:00:00|10475.27|10475.27|10428.02|10428.02|10483.14|10483.14|10428.02|10428.02|0
1101855600000|2004-11-30 23:00:00|10425.8|10425.8|10590.22|10590.22|10590.22|10590.22|10425.76|10425.76|0
1101942000000|2004-12-01 23:00:00|10590.44|10590.44|10585.12|10585.12|10629.16|10629.16|10544.77|10544.77|0
1102028400000|2004-12-02 23:00:00|10597.9|10597.9|10592.21|10592.21|10643.05|10643.05|10560.58|10560.58|0
1102287600000|2004-12-05 23:00:00|10591.32|10591.32|10547.06|10547.06|10591.99|10591.99|10526.82|10526.82|0
1102374000000|2004-12-06 23:00:00|10546.8|10546.8|10440.58|10440.58|10567.16|10567.16|10440.36|10440.36|0
1102460400000|2004-12-07 23:00:00|10438.77|10438.77|10494.23|10494.23|10506.85|10506.85|10438.66|10438.66|0
1102546800000|2004-12-08 23:00:00|10492.45|10492.45|10552.82|10552.82|10562.51|10562.51|10418.63|10418.63|0
1102633200000|2004-12-09 23:00:00|10552.16|10552.16|10543.22|10543.22|10575.58|10575.58|10522.68|10522.68|0
1102892400000|2004-12-12 23:00:00|10543.44|10543.44|10638.32|10638.32|10642.53|10642.53|10543.21|10543.21|0
1102978800000|2004-12-13 23:00:00|10640.53|10640.53|10676.45|10676.45|10695.07|10695.07|10621.03|10621.03|0
1103065200000|2004-12-14 23:00:00|10675.71|10675.71|10691.45|10691.45|10706.16|10706.16|10636.47|10636.47|0
1103151600000|2004-12-15 23:00:00|10691.71|10691.71|10705.64|10705.64|10726.85|10726.85|10661.67|10661.67|0
1103238000000|2004-12-16 23:00:00|10704.83|10704.83|10649.92|10649.92|10739.33|10739.33|10641.88|10641.88|0
1103497200000|2004-12-19 23:00:00|10652.14|10652.14|10661.6|10661.6|10735.27|10735.27|10652.07|10652.07|0
1103583600000|2004-12-20 23:00:00|10661.89|10661.89|10759.43|10759.43|10765.27|10765.27|10661.89|10661.89|0
1103670000000|2004-12-21 23:00:00|10752.34|10752.34|10815.89|10815.89|10822.68|10822.68|10739.19|10739.19|0
1103756400000|2004-12-22 23:00:00|10815|10815|10827.12|10827.12|10864.67|10864.67|10809.53|10809.53|0
1104102000000|2004-12-26 23:00:00|10828.01|10828.01|10776.13|10776.13|10868.07|10868.07|10776.13|10776.13|0
1104188400000|2004-12-27 23:00:00|10776.06|10776.06|10854.54|10854.54|10859.04|10859.04|10773.92|10773.92|0
1104274800000|2004-12-28 23:00:00|10853.72|10853.72|10829.19|10829.19|10853.72|10853.72|10795.57|10795.57|0
1104361200000|2004-12-29 23:00:00|10829.12|10829.12|10800.3|10800.3|10850.18|10850.18|10799.71|10799.71|0
1104447600000|2004-12-30 23:00:00|10800.3|10800.3|10783.01|10783.01|10832.52|10832.52|10781.01|10781.01|0
1104706800000|2005-01-02 23:00:00|10783.75|10783.75|10729.43|10729.43|10867.39|10867.39|10710.07|10710.07|0
1104793200000|2005-01-03 23:00:00|10727.81|10727.81|10630.78|10630.78|10769.56|10769.56|10605.15|10605.15|0
1104879600000|2005-01-04 23:00:00|10629.53|10629.53|10597.83|10597.83|10684.43|10684.43|10597.75|10597.75|0
1104966000000|2005-01-05 23:00:00|10593.19|10593.19|10622.88|10622.88|10667.58|10667.58|10589.33|10589.33|0
1105052400000|2005-01-06 23:00:00|10624.8|10624.8|10603.96|10603.96|10653.25|10653.25|10571.74|10571.74|0
1105311600000|2005-01-09 23:00:00|10603.44|10603.44|10621.03|10621.03|10663.74|10663.74|10582.38|10582.38|0
1105398000000|2005-01-10 23:00:00|10619.77|10619.77|10556.22|10556.22|10619.77|10619.77|10531.54|10531.54|0
1105484400000|2005-01-11 23:00:00|10561.32|10561.32|10617.78|10617.78|10622.88|10622.88|10499.47|10499.47|0
1105570800000|2005-01-12 23:00:00|10617.41|10617.41|10505.83|10505.83|10618.15|10618.15|10485.73|10485.73|0
1105657200000|2005-01-13 23:00:00|10506.71|10506.71|10558|10558|10567.01|10567.01|10503.76|10503.76|0
1106002800000|2005-01-17 23:00:00|10554.23|10554.23|10628.79|10628.79|10628.94|10628.94|10500.58|10500.58|0
1106089200000|2005-01-18 23:00:00|10626.05|10626.05|10539.97|10539.97|10626.28|10626.28|10536.49|10536.49|0
1106175600000|2005-01-19 23:00:00|10538.9|10538.9|10471.47|10471.47|10546.77|10546.77|10457.94|10457.94|0
1106262000000|2005-01-20 23:00:00|10471.98|10471.98|10392.99|10392.99|10512.18|10512.18|10390.85|10390.85|0
1106521200000|2005-01-23 23:00:00|10393.58|10393.58|10368.61|10368.61|10442.87|10442.87|10368.61|10368.61|0
1106607600000|2005-01-24 23:00:00|10369.42|10369.42|10461.56|10461.56|10509.83|10509.83|10369.42|10369.42|0
1106694000000|2005-01-25 23:00:00|10463.19|10463.19|10498.59|10498.59|10531.99|10531.99|10463.19|10463.19|0
1106780400000|2005-01-26 23:00:00|10498.14|10498.14|10467.4|10467.4|10498.14|10498.14|10429.94|10429.94|0
1106866800000|2005-01-27 23:00:00|10470.58|10470.58|10427.2|10427.2|10488.39|10488.39|10386.56|10386.56|0
1107126000000|2005-01-30 23:00:00|10428.76|10428.76|10489.94|10489.94|10510.19|10510.19|10428.76|10428.76|0
1107212400000|2005-01-31 23:00:00|10489.72|10489.72|10551.94|10551.94|10570.26|10570.26|10489.64|10489.64|0
1107298800000|2005-02-01 23:00:00|10551.05|10551.05|10596.79|10596.79|10616.37|10616.37|10544.48|10544.48|0
1107385200000|2005-02-02 23:00:00|10592.21|10592.21|10593.1|10593.1|10601.15|10601.15|10550.09|10550.09|0
1107471600000|2005-02-03 23:00:00|10593.17|10593.17|10716.13|10716.13|10723.89|10723.89|10586.89|10586.89|0
1107730800000|2005-02-06 23:00:00|10715.76|10715.76|10715.76|10715.76|10733.5|10733.5|10699.73|10699.73|0
1107817200000|2005-02-07 23:00:00|10712.51|10712.51|10724.63|10724.63|10744.51|10744.51|10695.96|10695.96|0
1107903600000|2005-02-08 23:00:00|10717.76|10717.76|10664.11|10664.11|10741.55|10741.55|10660.42|10660.42|0
1107990000000|2005-02-09 23:00:00|10665|10665|10749.61|10749.61|10763.94|10763.94|10664.33|10664.33|0
1108076400000|2005-02-10 23:00:00|10742.92|10742.92|10796.01|10796.01|10829.19|10829.19|10703.43|10703.43|0
1108335600000|2005-02-13 23:00:00|10795.72|10795.72|10791.13|10791.13|10802.29|10802.29|10773.18|10773.18|0
1108422000000|2005-02-14 23:00:00|10791.06|10791.06|10837.32|10837.32|10852.39|10852.39|10779.31|10779.31|0
1108508400000|2005-02-15 23:00:00|10832.03|10832.03|10834.88|10834.88|10853.43|10853.43|10794.16|10794.16|0
1108594800000|2005-02-16 23:00:00|10835.03|10835.03|10754.26|10754.26|10841.16|10841.16|10752.34|10752.34|0
1108681200000|2005-02-17 23:00:00|10755.15|10755.15|10785.22|10785.22|10792.02|10792.02|10730.32|10730.32|0
1109026800000|2005-02-21 23:00:00|10783.38|10783.38|10611.2|10611.2|10783.45|10783.45|10610.54|10610.54|0
1109113200000|2005-02-22 23:00:00|10609.28|10609.28|10673.79|10673.79|10700.69|10700.69|10608.98|10608.98|0
1109199600000|2005-02-23 23:00:00|10672.24|10672.24|10748.79|10748.79|10755.74|10755.74|10647.34|10647.34|0
1109286000000|2005-02-24 23:00:00|10748.42|10748.42|10841.6|10841.6|10845.6|10845.6|10735.77|10735.77|0
1109545200000|2005-02-27 23:00:00|10842.05|10842.05|10766.23|10766.23|10842.05|10842.05|10730.47|10730.47|0
1109631600000|2005-02-28 23:00:00|10769.04|10769.04|10830|10830|10849.14|10849.14|10769.04|10769.04|0
1109718000000|2005-03-01 23:00:00|10825.68|10825.68|10811.97|10811.97|10869.83|10869.83|10774.29|10774.29|0
1109804400000|2005-03-02 23:00:00|10812.27|10812.27|10833.03|10833.03|10869.17|10869.17|10767.19|10767.19|0
1109890800000|2005-03-03 23:00:00|10834.51|10834.51|10940.55|10940.55|10962.42|10962.42|10834.29|10834.29|0
1110150000000|2005-03-06 23:00:00|10940.55|10940.55|10936.86|10936.86|10984.46|10984.46|10931.46|10931.46|0
1110236400000|2005-03-07 23:00:00|10935.6|10935.6|10912.62|10912.62|10952.45|10952.45|10900.13|10900.13|0
1110322800000|2005-03-08 23:00:00|10912.32|10912.32|10805.62|10805.62|10923.18|10923.18|10802.06|10802.06|0
1110409200000|2005-03-09 23:00:00|10806.28|10806.28|10851.51|10851.51|10875.52|10875.52|10780.35|10780.35|0
1110495600000|2005-03-10 23:00:00|10845.3|10845.3|10774.36|10774.36|10872.35|10872.35|10758.55|10758.55|0
1110754800000|2005-03-13 23:00:00|10773.92|10773.92|10804.51|10804.51|10805.47|10805.47|10754.41|10754.41|0
1110841200000|2005-03-14 23:00:00|10804.29|10804.29|10745.1|10745.1|10838.65|10838.65|10745.1|10745.1|0
1110927600000|2005-03-15 23:00:00|10741.63|10741.63|10633.07|10633.07|10741.63|10741.63|10612.38|10612.38|0
1111014000000|2005-03-16 23:00:00|10633.3|10633.3|10626.35|10626.35|10658.64|10658.64|10598.34|10598.34|0
1111100400000|2005-03-17 23:00:00|10627.83|10627.83|10629.67|10629.67|10653.69|10653.69|10557.04|10557.04|0
1111359600000|2005-03-20 23:00:00|10629.9|10629.9|10565.39|10565.39|10630.49|10630.49|10534.06|10534.06|0
1111446000000|2005-03-21 23:00:00|10565.39|10565.39|10470.51|10470.51|10609.95|10609.95|10470.28|10470.28|0
1111532400000|2005-03-22 23:00:00|10470.58|10470.58|10456.02|10456.02|10497.42|10497.42|10430.53|10430.53|0
1111618800000|2005-03-23 23:00:00|10457.06|10457.06|10442.87|10442.87|10518.63|10518.63|10442.87|10442.87|0
1111960800000|2005-03-27 22:00:00|10444.13|10444.13|10485.65|10485.65|10533.55|10533.55|10439.99|10439.99|0
1112047200000|2005-03-28 22:00:00|10486.1|10486.1|10405.7|10405.7|10520.84|10520.84|10396.24|10396.24|0
1112133600000|2005-03-29 22:00:00|10405.77|10405.77|10540.93|10540.93|10544.18|10544.18|10404.81|10404.81|0
1112220000000|2005-03-30 22:00:00|10541.59|10541.59|10503.76|10503.76|10542.04|10542.04|10490.38|10490.38|0
1112306400000|2005-03-31 22:00:00|10504.57|10504.57|10404.3|10404.3|10568.93|10568.93|10381.02|10381.02|0
1112565600000|2005-04-03 22:00:00|10401.71|10401.71|10421.14|10421.14|10444.28|10444.28|10356.71|10356.71|0
1112652000000|2005-04-04 22:00:00|10421.14|10421.14|10458.46|10458.46|10476.49|10476.49|10419.44|10419.44|0
1112738400000|2005-04-05 22:00:00|10453.45|10453.45|10486.02|10486.02|10526|10526|10453.38|10453.38|0
1112824800000|2005-04-06 22:00:00|10485.88|10485.88|10546.32|10546.32|10557.11|10557.11|10476.71|10476.71|0
1112911200000|2005-04-07 22:00:00|10546.32|10546.32|10461.34|10461.34|10553.56|10553.56|10460.46|10460.46|0
1113170400000|2005-04-10 22:00:00|10462.08|10462.08|10448.56|10448.56|10482.18|10482.18|10438.44|10438.44|0
1113256800000|2005-04-11 22:00:00|10448.63|10448.63|10507.97|10507.97|10529.77|10529.77|10360.92|10360.92|0
1113343200000|2005-04-12 22:00:00|10507.45|10507.45|10403.93|10403.93|10521.06|10521.06|10379.7|10379.7|0
1113429600000|2005-04-13 22:00:00|10403.71|10403.71|10278.75|10278.75|10417.89|10417.89|10273.43|10273.43|0
1113516000000|2005-04-14 22:00:00|10276.61|10276.61|10087.51|10087.51|10278.53|10278.53|10076.57|10076.57|0
1113775200000|2005-04-17 22:00:00|10088.54|10088.54|10071.25|10071.25|10105.39|10105.39|10020.93|10020.93|0
1113861600000|2005-04-18 22:00:00|10071.55|10071.55|10127.41|10127.41|10156.53|10156.53|10071.55|10071.55|0
1113948000000|2005-04-19 22:00:00|10131.18|10131.18|10012.36|10012.36|10186.45|10186.45|10000.46|10000.46|0
1114034400000|2005-04-20 22:00:00|10010.51|10010.51|10218.6|10218.6|10218.6|10218.6|10010.51|10010.51|0
1114120800000|2005-04-21 22:00:00|10216.68|10216.68|10157.71|10157.71|10219.34|10219.34|10069.92|10069.92|0
1114380000000|2005-04-24 22:00:00|10158.52|10158.52|10242.47|10242.47|10260.2|10260.2|10158.52|10158.52|0
1114466400000|2005-04-25 22:00:00|10240.99|10240.99|10151.13|10151.13|10263.6|10263.6|10150.99|10150.99|0
1114552800000|2005-04-26 22:00:00|10150.32|10150.32|10198.8|10198.8|10219.56|10219.56|10079.45|10079.45|0
1114639200000|2005-04-27 22:00:00|10194.58|10194.58|10070.37|10070.37|10194.58|10194.58|10070.14|10070.14|0
1114725600000|2005-04-28 22:00:00|10073.47|10073.47|10192.51|10192.51|10196.36|10196.36|10048.12|10048.12|0
1114984800000|2005-05-01 22:00:00|10192|10192|10251.7|10251.7|10258.43|10258.43|10188.07|10188.07|0
1115071200000|2005-05-02 22:00:00|10251.04|10251.04|10256.95|10256.95|10304.54|10304.54|10208.03|10208.03|0
1115157600000|2005-05-03 22:00:00|10255.25|10255.25|10384.64|10384.64|10392.47|10392.47|10255.25|10255.25|0
1115244000000|2005-05-04 22:00:00|10384.49|10384.49|10340.38|10340.38|10405.77|10405.77|10296.48|10296.48|0
1115330400000|2005-05-05 22:00:00|10339.71|10339.71|10345.4|10345.4|10400.6|10400.6|10339.64|10339.64|0
1115589600000|2005-05-08 22:00:00|10345.4|10345.4|10384.34|10384.34|10384.86|10384.86|10320.14|10320.14|0
1115676000000|2005-05-09 22:00:00|10382.94|10382.94|10281.11|10281.11|10382.94|10382.94|10250.23|10250.23|0
1115762400000|2005-05-10 22:00:00|10272.91|10272.91|10300.25|10300.25|10311.19|10311.19|10184.9|10184.9|0
1115848800000|2005-05-11 22:00:00|10299.74|10299.74|10189.48|10189.48|10322.35|10322.35|10183.43|10183.43|0
1115935200000|2005-05-12 22:00:00|10188.23|10188.23|10140.12|10140.12|10234.34|10234.34|10075.55|10075.55|0
1116194400000|2005-05-15 22:00:00|10139.61|10139.61|10252.29|10252.29|10255.25|10255.25|10138.28|10138.28|0
1116280800000|2005-05-16 22:00:00|10247.49|10247.49|10331.88|10331.88|10336.9|10336.9|10213.14|10213.14|0
1116367200000|2005-05-17 22:00:00|10323.19|10323.19|10464.45|10464.45|10480.85|10480.85|10323.04|10323.04|0
1116453600000|2005-05-18 22:00:00|10464.45|10464.45|10493.19|10493.19|10494.74|10494.74|10435.32|10435.32|0
1116540000000|2005-05-19 22:00:00|10492.75|10492.75|10471.91|10471.91|10499.26|10499.26|10423.88|10423.88|0
1116799200000|2005-05-22 22:00:00|10472.8|10472.8|10523.56|10523.56|10560.81|10560.81|10466.07|10466.07|0
1116885600000|2005-05-23 22:00:00|10522.68|10522.68|10503.68|10503.68|10522.68|10522.68|10471.91|10471.91|0
1116972000000|2005-05-24 22:00:00|10503.17|10503.17|10457.8|10457.8|10503.17|10503.17|10426.39|10426.39|0
1117058400000|2005-05-25 22:00:00|10458.68|10458.68|10537.6|10537.6|10544.1|10544.1|10458.61|10458.61|0
1117144800000|2005-05-26 22:00:00|10537.08|10537.08|10542.55|10542.55|10552.01|10552.01|10517.66|10517.66|0
1117490400000|2005-05-30 22:00:00|10541.89|10541.89|10467.48|10467.48|10542.33|10542.33|10467.48|10467.48|0
1117576800000|2005-05-31 22:00:00|10462.86|10462.86|10549.87|10549.87|10586.37|10586.37|10457.91|10457.91|0
1117663200000|2005-06-01 22:00:00|10548.83|10548.83|10553.49|10553.49|10559.93|10559.93|10510.41|10510.41|0
1117749600000|2005-06-02 22:00:00|10552.82|10552.82|10460.97|10460.97|10553.19|10553.19|10448.41|10448.41|0
1118008800000|2005-06-05 22:00:00|10461.64|10461.64|10467.03|10467.03|10481|10481|10430.97|10430.97|0
1118095200000|2005-06-06 22:00:00|10466|10466|10483.07|10483.07|10578.84|10578.84|10465.92|10465.92|0
1118181600000|2005-06-07 22:00:00|10484.84|10484.84|10476.86|10476.86|10543.29|10543.29|10465.32|10465.32|0
1118268000000|2005-06-08 22:00:00|10477.75|10477.75|10503.02|10503.02|10526.37|10526.37|10443.31|10443.31|0
1118354400000|2005-06-09 22:00:00|10503.02|10503.02|10512.63|10512.63|10538.64|10538.64|10452.62|10452.62|0
1118613600000|2005-06-12 22:00:00|10503.57|10503.57|10522.56|10522.56|10589.16|10589.16|10474.38|10474.38|0
1118700000000|2005-06-13 22:00:00|10521.95|10521.95|10547.57|10547.57|10586.7|10586.7|10521.79|10521.79|0
1118786400000|2005-06-14 22:00:00|10548.65|10548.65|10566.37|10566.37|10589.93|10589.93|10495.39|10495.39|0
1118872800000|2005-06-15 22:00:00|10566.76|10566.76|10578.65|10578.65|10595.45|10595.45|10540.06|10540.06|0
1118959200000|2005-06-16 22:00:00|10580.41|10580.41|10623.07|10623.07|10656.29|10656.29|10579.49|10579.49|0
1119218400000|2005-06-19 22:00:00|10621.54|10621.54|10609.11|10609.11|10637.57|10637.57|10562.38|10562.38|0
1119304800000|2005-06-20 22:00:00|10608.88|10608.88|10599.67|10599.67|10630.36|10630.36|10580.87|10580.87|0
1119391200000|2005-06-21 22:00:00|10599.36|10599.36|10587.93|10587.93|10646.24|10646.24|10578.04|10578.04|0
1119477600000|2005-06-22 22:00:00|10587.09|10587.09|10421.44|10421.44|10589.01|10589.01|10419.6|10419.6|0
1119564000000|2005-06-23 22:00:00|10422.28|10422.28|10297.84|10297.84|10422.28|10422.28|10297.84|10297.84|0
1119823200000|2005-06-26 22:00:00|10298.07|10298.07|10290.78|10290.78|10332.13|10332.13|10253.49|10253.49|0
1119909600000|2005-06-27 22:00:00|10291.01|10291.01|10405.63|10405.63|10409.7|10409.7|10290.55|10290.55|0
1119996000000|2005-06-28 22:00:00|10405.94|10405.94|10374.48|10374.48|10433.79|10433.79|10363.28|10363.28|0
1120082400000|2005-06-29 22:00:00|10374.18|10374.18|10274.97|10274.97|10412.79|10412.79|10267.22|10267.22|0
1120168800000|2005-06-30 22:00:00|10273.59|10273.59|10303.44|10303.44|10343.79|10343.79|10273.52|10273.52|0
1120514400000|2005-07-04 22:00:00|10303.13|10303.13|10371.8|10371.8|10389.06|10389.06|10282.65|10282.65|0
1120600800000|2005-07-05 22:00:00|10366.52|10366.52|10270.68|10270.68|10380.47|10380.47|10267.61|10267.61|0
1120687200000|2005-07-06 22:00:00|10269.76|10269.76|10302.29|10302.29|10310.04|10310.04|10175.4|10175.4|0
1120773600000|2005-07-07 22:00:00|10302.9|10302.9|10449.14|10449.14|10462.26|10462.26|10300.45|10300.45|0
1121032800000|2005-07-10 22:00:00|10449.6|10449.6|10519.72|10519.72|10534.22|10534.22|10449.6|10449.6|0
1121119200000|2005-07-11 22:00:00|10519.49|10519.49|10513.89|10513.89|10544.04|10544.04|10483.2|10483.2|0
1121205600000|2005-07-12 22:00:00|10513.36|10513.36|10557.39|10557.39|10564.91|10564.91|10512.36|10512.36|0
1121292000000|2005-07-13 22:00:00|10559.86|10559.86|10628.89|10628.89|10657.69|10657.69|10559.86|10559.86|0
1121378400000|2005-07-14 22:00:00|10629.44|10629.44|10640.83|10640.83|10654.12|10654.12|10600.48|10600.48|0
1121637600000|2005-07-17 22:00:00|10640.19|10640.19|10574.99|10574.99|10640.19|10640.19|10574.99|10574.99|0
1121724000000|2005-07-18 22:00:00|10576.9|10576.9|10646.56|10646.56|10668.52|10668.52|10576.9|10576.9|0
1121810400000|2005-07-19 22:00:00|10629.52|10629.52|10689.15|10689.15|10691.3|10691.3|10581.12|10581.12|0
1121896800000|2005-07-20 22:00:00|10690.03|10690.03|10627.77|10627.77|10700.06|10700.06|10608.43|10608.43|0
1121983200000|2005-07-21 22:00:00|10624.19|10624.19|10651.18|10651.18|10658.58|10658.58|10588.05|10588.05|0
1122242400000|2005-07-24 22:00:00|10651.66|10651.66|10596.48|10596.48|10686.53|10686.53|10591.55|10591.55|0
1122328800000|2005-07-25 22:00:00|10597.6|10597.6|10579.77|10579.77|10626|10626|10572.92|10572.92|0
1122415200000|2005-07-26 22:00:00|10579.45|10579.45|10637.09|10637.09|10645.92|10645.92|10577.38|10577.38|0
1122501600000|2005-07-27 22:00:00|10633.5|10633.5|10705.55|10705.55|10710.48|10710.48|10629.68|10629.68|0
1122588000000|2005-07-28 22:00:00|10705.16|10705.16|10640.91|10640.91|10717.73|10717.73|10640.91|10640.91|0
1122847200000|2005-07-31 22:00:00|10641.78|10641.78|10623.15|10623.15|10672.36|10672.36|10610.89|10610.89|0
1122933600000|2005-08-01 22:00:00|10623.79|10623.79|10683.74|10683.74|10699.19|10699.19|10623.47|10623.47|0
1123020000000|2005-08-02 22:00:00|10681.51|10681.51|10697.59|10697.59|10698.07|10698.07|10638.48|10638.48|0
1123106400000|2005-08-03 22:00:00|10696.8|10696.8|10610.1|10610.1|10696.88|10696.88|10606.67|10606.67|0
1123192800000|2005-08-04 22:00:00|10610.34|10610.34|10558.03|10558.03|10610.81|10610.81|10554.45|10554.45|0
1123452000000|2005-08-07 22:00:00|10557.24|10557.24|10536.93|10536.93|10606.04|10606.04|10524.91|10524.91|0
1123538400000|2005-08-08 22:00:00|10537.65|10537.65|10615.67|10615.67|10639.08|10639.08|10537.65|10537.65|0
1123624800000|2005-08-09 22:00:00|10606.52|10606.52|10594.41|10594.41|10719.41|10719.41|10570.05|10570.05|0
1123711200000|2005-08-10 22:00:00|10591.83|10591.83|10685.89|10685.89|10685.89|10685.89|10588.52|10588.52|0
1123797600000|2005-08-11 22:00:00|10682.7|10682.7|10600.31|10600.31|10682.78|10682.78|10568.3|10568.3|0
1124056800000|2005-08-14 22:00:00|10599.19|10599.19|10634.38|10634.38|10655.08|10655.08|10557.87|10557.87|0
1124143200000|2005-08-15 22:00:00|10631.59|10631.59|10513.45|10513.45|10640.27|10640.27|10510.34|10510.34|0
1124229600000|2005-08-16 22:00:00|10505.6|10505.6|10550.71|10550.71|10588.93|10588.93|10503.37|10503.37|0
1124316000000|2005-08-17 22:00:00|10549.75|10549.75|10554.93|10554.93|10592.9|10592.9|10517.43|10517.43|0
1124402400000|2005-08-18 22:00:00|10552.7|10552.7|10559.23|10559.23|10626.26|10626.26|10552.7|10552.7|0
1124661600000|2005-08-21 22:00:00|10559.78|10559.78|10569.89|10569.89|10641.15|10641.15|10523.96|10523.96|0
1124748000000|2005-08-22 22:00:00|10571.01|10571.01|10519.58|10519.58|10577.46|10577.46|10496.73|10496.73|0
1124834400000|2005-08-23 22:00:00|10519.34|10519.34|10434.87|10434.87|10559|10559|10432.08|10432.08|0
1124920800000|2005-08-24 22:00:00|10434.39|10434.39|10450.63|10450.63|10465.36|10465.36|10428.34|10428.34|0
1125007200000|2005-08-25 22:00:00|10450.95|10450.95|10397.29|10397.29|10450.95|10450.95|10383.98|10383.98|0
1125266400000|2005-08-28 22:00:00|10396.9|10396.9|10463.05|10463.05|10487.5|10487.5|10349.37|10349.37|0
1125352800000|2005-08-29 22:00:00|10461.54|10461.54|10412.82|10412.82|10461.54|10461.54|10350|10350|0
1125439200000|2005-08-30 22:00:00|10409.08|10409.08|10481.6|10481.6|10484.79|10484.79|10356.87|10356.87|0
1125525600000|2005-08-31 22:00:00|10481.44|10481.44|10459.63|10459.63|10513.76|10513.76|10425.8|10425.8|0
1125612000000|2005-09-01 22:00:00|10460.67|10460.67|10447.37|10447.37|10497.45|10497.45|10434.71|10434.71|0
1125957600000|2005-09-05 22:00:00|10447.69|10447.69|10589.24|10589.24|10593.06|10593.06|10447.69|10447.69|0
1126044000000|2005-09-06 22:00:00|10588.68|10588.68|10633.5|10633.5|10640.43|10640.43|10573.95|10573.95|0
1126130400000|2005-09-07 22:00:00|10633.11|10633.11|10595.93|10595.93|10636.49|10636.49|10569.34|10569.34|0
1126216800000|2005-09-08 22:00:00|10594.1|10594.1|10678.56|10678.56|10695.92|10695.92|10593.94|10593.94|0
1126476000000|2005-09-11 22:00:00|10678.41|10678.41|10682.94|10682.94|10701.81|10701.81|10664.09|10664.09|0
1126562400000|2005-09-12 22:00:00|10673.71|10673.71|10597.44|10597.44|10674.03|10674.03|10595.29|10595.29|0
1126648800000|2005-09-13 22:00:00|10597.52|10597.52|10544.9|10544.9|10633.19|10633.19|10536.62|10536.62|0
1126735200000|2005-09-14 22:00:00|10545.85|10545.85|10558.75|10558.75|10582.07|10582.07|10520.93|10520.93|0
1126821600000|2005-09-15 22:00:00|10560.5|10560.5|10641.94|10641.94|10647.36|10647.36|10560.42|10560.42|0
1127080800000|2005-09-18 22:00:00|10641.87|10641.87|10557.63|10557.63|10644.57|10644.57|10521.18|10521.18|0
1127167200000|2005-09-19 22:00:00|10558.19|10558.19|10481.52|10481.52|10604.76|10604.76|10467.11|10467.11|0
1127253600000|2005-09-20 22:00:00|10484.23|10484.23|10378.03|10378.03|10484.55|10484.55|10375.24|10375.24|0
1127340000000|2005-09-21 22:00:00|10376.2|10376.2|10422.05|10422.05|10444.51|10444.51|10350.96|10350.96|0
1127426400000|2005-09-22 22:00:00|10421.81|10421.81|10419.59|10419.59|10455.81|10455.81|10372.06|10372.06|0
1127685600000|2005-09-25 22:00:00|10420.22|10420.22|10443.63|10443.63|10509.23|10509.23|10410.11|10410.11|0
1127772000000|2005-09-26 22:00:00|10444.58|10444.58|10456.21|10456.21|10496.25|10496.25|10415.62|10415.62|0
1127858400000|2005-09-27 22:00:00|10456.61|10456.61|10473.09|10473.09|10512.1|10512.1|10423.98|10423.98|0
1127944800000|2005-09-28 22:00:00|10472.61|10472.61|10552.78|10552.78|10563.37|10563.37|10418.01|10418.01|0
1128031200000|2005-09-29 22:00:00|10552.7|10552.7|10568.7|10568.7|10569.81|10569.81|10526.12|10526.12|0
1128290400000|2005-10-02 22:00:00|10569.5|10569.5|10535.48|10535.48|10608.56|10608.56|10523.63|10523.63|0
1128376800000|2005-10-03 22:00:00|10534.36|10534.36|10441.11|10441.11|10567.82|10567.82|10434.79|10434.79|0
1128463200000|2005-10-04 22:00:00|10434.81|10434.81|10317.36|10317.36|10438.47|10438.47|10316.16|10316.16|0
1128549600000|2005-10-05 22:00:00|10317.36|10317.36|10287.1|10287.1|10369.55|10369.55|10218.09|10218.09|0
1128636000000|2005-10-06 22:00:00|10287.42|10287.42|10292.31|10292.31|10347.3|10347.3|10280.62|10280.62|0
1128895200000|2005-10-09 22:00:00|10292.95|10292.95|10238.76|10238.76|10323.12|10323.12|10237.8|10237.8|0
1128981600000|2005-10-10 22:00:00|10239.16|10239.16|10253.17|10253.17|10312.88|10312.88|10234.2|10234.2|0
1129068000000|2005-10-11 22:00:00|10253.81|10253.81|10216.91|10216.91|10308.88|10308.88|10186.09|10186.09|0
1129154400000|2005-10-12 22:00:00|10216.91|10216.91|10216.59|10216.59|10241.32|10241.32|10156.46|10156.46|0
1129240800000|2005-10-13 22:00:00|10216.59|10216.59|10287.34|10287.34|10291.91|10291.91|10200.1|10200.1|0
1129500000000|2005-10-16 22:00:00|10287.42|10287.42|10348.1|10348.1|10350.99|10350.99|10269.81|10269.81|0
1129586400000|2005-10-17 22:00:00|10349.14|10349.14|10285.26|10285.26|10361.47|10361.47|10285.26|10285.26|0
1129672800000|2005-10-18 22:00:00|10277.18|10277.18|10414.13|10414.13|10414.13|10414.13|10232.98|10232.98|0
1129759200000|2005-10-19 22:00:00|10411.73|10411.73|10281.1|10281.1|10432.78|10432.78|10252.13|10252.13|0
1129845600000|2005-10-20 22:00:00|10282.22|10282.22|10215.22|10215.22|10350.98|10350.98|10193.45|10193.45|0
1130104800000|2005-10-23 22:00:00|10216.11|10216.11|10385|10385|10387|10387|10216.11|10216.11|0
1130191200000|2005-10-24 22:00:00|10383.88|10383.88|10377.87|10377.87|10411.65|10411.65|10316.88|10316.88|0
1130277600000|2005-10-25 22:00:00|10377.39|10377.39|10344.98|10344.98|10434.47|10434.47|10336.82|10336.82|0
1130364000000|2005-10-26 22:00:00|10344.74|10344.74|10229.95|10229.95|10349.22|10349.22|10229.95|10229.95|0
1130450400000|2005-10-27 22:00:00|10231.15|10231.15|10402.77|10402.77|10404.7|10404.7|10231.15|10231.15|0
1130713200000|2005-10-30 23:00:00|10403.17|10403.17|10440.07|10440.07|10486.65|10486.65|10403.17|10403.17|0
1130799600000|2005-10-31 23:00:00|10437.51|10437.51|10406.77|10406.77|10455.28|10455.28|10406.04|10406.04|0
1130886000000|2005-11-01 23:00:00|10406.29|10406.29|10472.73|10472.73|10493.54|10493.54|10388.76|10388.76|0
1130972400000|2005-11-02 23:00:00|10470.49|10470.49|10522.59|10522.59|10561.16|10561.16|10470.49|10470.49|0
1131058800000|2005-11-03 23:00:00|10523.23|10523.23|10530.76|10530.76|10552.38|10552.38|10479.39|10479.39|0
1131318000000|2005-11-06 23:00:00|10531.24|10531.24|10586.23|10586.23|10593.35|10593.35|10520.43|10520.43|0
1131404400000|2005-11-07 23:00:00|10574.18|10574.18|10539.72|10539.72|10574.22|10574.22|10524.28|10524.28|0
1131490800000|2005-11-08 23:00:00|10539.24|10539.24|10546.21|10546.21|10601.92|10601.92|10519.55|10519.55|0
1131577200000|2005-11-09 23:00:00|10541.16|10541.16|10640.1|10640.1|10655.53|10655.53|10519.39|10519.39|0
1131663600000|2005-11-10 23:00:00|10641.3|10641.3|10686.04|10686.04|10696.45|10696.45|10637.43|10637.43|0
1131922800000|2005-11-13 23:00:00|10686.6|10686.6|10697.17|10697.17|10710.06|10710.06|10674.28|10674.28|0
1132009200000|2005-11-14 23:00:00|10697.01|10697.01|10686.44|10686.44|10741.99|10741.99|10664.27|10664.27|0
1132095600000|2005-11-15 23:00:00|10683.03|10683.03|10674.76|10674.76|10712.22|10712.22|10652.27|10652.27|0
1132182000000|2005-11-16 23:00:00|10677|10677|10720.22|10720.22|10727.67|10727.67|10665.55|10665.55|0
1132268400000|2005-11-17 23:00:00|10719.34|10719.34|10766.33|10766.33|10796.26|10796.26|10697.25|10697.25|0
1132527600000|2005-11-20 23:00:00|10766.33|10766.33|10820.28|10820.28|10835.33|10835.33|10761.05|10761.05|0
1132614000000|2005-11-21 23:00:00|10815.96|10815.96|10871.43|10871.43|10877.43|10877.43|10787.22|10787.22|0
1132700400000|2005-11-22 23:00:00|10871.43|10871.43|10916.09|10916.09|10950.75|10950.75|10855.34|10855.34|0
1132873200000|2005-11-24 23:00:00|10915.13|10915.13|10931.62|10931.62|10955.48|10955.48|10914.49|10914.49|0
1133132400000|2005-11-27 23:00:00|10932.74|10932.74|10890.72|10890.72|10951.93|10951.93|10881.63|10881.63|0
1133218800000|2005-11-28 23:00:00|10888.48|10888.48|10888.16|10888.16|10959.79|10959.79|10888.07|10888.07|0
1133305200000|2005-11-29 23:00:00|10883.91|10883.91|10805.87|10805.87|10924.82|10924.82|10803.87|10803.87|0
1133391600000|2005-11-30 23:00:00|10806.03|10806.03|10912.57|10912.57|10934.9|10934.9|10806.03|10806.03|0
1133478000000|2005-12-01 23:00:00|10912.01|10912.01|10877.51|10877.51|10921.37|10921.37|10861.66|10861.66|0
1133737200000|2005-12-04 23:00:00|10876.95|10876.95|10835.01|10835.01|10876.95|10876.95|10810.67|10810.67|0
1133823600000|2005-12-05 23:00:00|10835.41|10835.41|10856.86|10856.86|10924.9|10924.9|10835.41|10835.41|0
1133910000000|2005-12-06 23:00:00|10856.86|10856.86|10810.91|10810.91|10868.06|10868.06|10764.01|10764.01|0
1133996400000|2005-12-07 23:00:00|10808.43|10808.43|10755.12|10755.12|10847.25|10847.25|10729.67|10729.67|0
1134082800000|2005-12-08 23:00:00|10751.76|10751.76|10778.58|10778.58|10805.95|10805.95|10729.91|10729.91|0
1134342000000|2005-12-11 23:00:00|10778.66|10778.66|10767.77|10767.77|10811.71|10811.71|10735.11|10735.11|0
1134428400000|2005-12-12 23:00:00|10765.69|10765.69|10823.72|10823.72|10871.51|10871.51|10751.36|10751.36|0
1134514800000|2005-12-13 23:00:00|10821.32|10821.32|10883.51|10883.51|10919.77|10919.77|10820.32|10820.32|0
1134601200000|2005-12-14 23:00:00|10883.43|10883.43|10881.67|10881.67|10938.74|10938.74|10865.42|10865.42|0
1134687600000|2005-12-15 23:00:00|10881.67|10881.67|10875.59|10875.59|10940.34|10940.34|10869.27|10869.27|0
1134946800000|2005-12-18 23:00:00|10875.51|10875.51|10836.53|10836.53|10922.41|10922.41|10825.64|10825.64|0
1135033200000|2005-12-19 23:00:00|10836.93|10836.93|10805.55|10805.55|10860.14|10860.14|10789.62|10789.62|0
1135119600000|2005-12-20 23:00:00|10805.63|10805.63|10833.73|10833.73|10900.89|10900.89|10805.63|10805.63|0
1135206000000|2005-12-21 23:00:00|10831.56|10831.56|10889.44|10889.44|10891.04|10891.04|10829.16|10829.16|0
1135292400000|2005-12-22 23:00:00|10883.27|10883.27|10883.27|10883.27|10904.8|10904.8|10869.83|10869.83|0
1135638000000|2005-12-26 23:00:00|10883.75|10883.75|10777.77|10777.77|10932.82|10932.82|10776.49|10776.49|0
1135724400000|2005-12-27 23:00:00|10778.25|10778.25|10796.26|10796.26|10825.16|10825.16|10778.25|10778.25|0
1135810800000|2005-12-28 23:00:00|10795.7|10795.7|10784.82|10784.82|10825.24|10825.24|10779.22|10779.22|0
1135897200000|2005-12-29 23:00:00|10783.86|10783.86|10717.5|10717.5|10783.86|10783.86|10709.42|10709.42|0
1136242800000|2006-01-02 23:00:00|10718.3|10718.3|10847.41|10847.41|10862.78|10862.78|10684.45|10684.45|0
1136329200000|2006-01-03 23:00:00|10843.97|10843.97|10880.15|10880.15|10892.64|10892.64|10833.9|10833.9|0
1136415600000|2006-01-04 23:00:00|10880.39|10880.39|10882.15|10882.15|10908.25|10908.25|10843.65|10843.65|0
1136502000000|2006-01-05 23:00:00|10875.45|10875.45|10959.31|10959.31|10968.84|10968.84|10875.45|10875.45|0
1136761200000|2006-01-08 23:00:00|10959.47|10959.47|11011.9|11011.9|11020.15|11020.15|10944.43|10944.43|0
1136847600000|2006-01-09 23:00:00|11010.46|11010.46|11011.58|11011.58|11013.98|11013.98|10949.87|10949.87|0
1136934000000|2006-01-10 23:00:00|11011.66|11011.66|11043.44|11043.44|11047.76|11047.76|10991.97|10991.97|0
1137020400000|2006-01-11 23:00:00|11043.12|11043.12|10962.36|10962.36|11045.84|11045.84|10951.23|10951.23|0
1137106800000|2006-01-12 23:00:00|10961.48|10961.48|10959.87|10959.87|10992.69|10992.69|10921.53|10921.53|0
1137452400000|2006-01-16 23:00:00|10957.55|10957.55|10896.32|10896.32|10957.87|10957.87|10875.6|10875.6|0
1137538800000|2006-01-17 23:00:00|10890.08|10890.08|10854.86|10854.86|10890.08|10890.08|10817.32|10817.32|0
1137625200000|2006-01-18 23:00:00|10855.18|10855.18|10880.71|10880.71|10915.95|10915.95|10852.13|10852.13|0
1137711600000|2006-01-19 23:00:00|10880.71|10880.71|10667.39|10667.39|10880.71|10880.71|10661.15|10661.15|0
1137970800000|2006-01-22 23:00:00|10668.75|10668.75|10688.77|10688.77|10737.04|10737.04|10666.35|10666.35|0
1138057200000|2006-01-23 23:00:00|10690.21|10690.21|10712.22|10712.22|10750.31|10750.31|10686.04|10686.04|0
1138143600000|2006-01-24 23:00:00|10713.26|10713.26|10709.74|10709.74|10760.57|10760.57|10672.6|10672.6|0
1138230000000|2006-01-25 23:00:00|10711.02|10711.02|10809.47|10809.47|10827.96|10827.96|10710.94|10710.94|0
1138316400000|2006-01-26 23:00:00|10815.32|10815.32|10907.21|10907.21|10932.34|10932.34|10804.75|10804.75|0
1138575600000|2006-01-29 23:00:00|10908.49|10908.49|10899.92|10899.92|10930.5|10930.5|10887.44|10887.44|0
1138662000000|2006-01-30 23:00:00|10900.4|10900.4|10864.86|10864.86|10923.45|10923.45|10862.14|10862.14|0
1138748400000|2006-01-31 23:00:00|10862.14|10862.14|10953.95|10953.95|10967.57|10967.57|10852.82|10852.82|0
1138834800000|2006-02-01 23:00:00|10950.11|10950.11|10851.98|10851.98|10950.11|10950.11|10827.16|10827.16|0
1138921200000|2006-02-02 23:00:00|10849.57|10849.57|10793.62|10793.62|10863.58|10863.58|10779.06|10779.06|0
1139180400000|2006-02-05 23:00:00|10793.3|10793.3|10798.27|10798.27|10814.51|10814.51|10770.97|10770.97|0
1139266800000|2006-02-06 23:00:00|10796.42|10796.42|10749.76|10749.76|10822.76|10822.76|10737.67|10737.67|0
1139353200000|2006-02-07 23:00:00|10742.16|10742.16|10858.62|10858.62|10865.42|10865.42|10740.63|10740.63|0
1139439600000|2006-02-08 23:00:00|10859.42|10859.42|10883.35|10883.35|10952.27|10952.27|10855.74|10855.74|0
1139526000000|2006-02-09 23:00:00|10883.51|10883.51|10919.05|10919.05|10944.99|10944.99|10820.2|10820.2|0
1139785200000|2006-02-12 23:00:00|10915.21|10915.21|10892.32|10892.32|10939.86|10939.86|10849.89|10849.89|0
1139871600000|2006-02-13 23:00:00|10890.72|10890.72|11028.39|11028.39|11047.68|11047.68|10890.72|10890.72|0
1139958000000|2006-02-14 23:00:00|11025.67|11025.67|11058.97|11058.97|11068.74|11068.74|10989.72|10989.72|0
1140044400000|2006-02-15 23:00:00|11059.05|11059.05|11120.68|11120.68|11120.76|11120.76|11046.4|11046.4|0
1140130800000|2006-02-16 23:00:00|11119.56|11119.56|11115.32|11115.32|11131.95|11131.95|11077.7|11077.7|0
1140476400000|2006-02-20 23:00:00|11115.48|11115.48|11069.06|11069.06|11140.77|11140.77|11050.81|11050.81|0
1140562800000|2006-02-21 23:00:00|11065.29|11065.29|11137.17|11137.17|11159.18|11159.18|11060.33|11060.33|0
1140649200000|2006-02-22 23:00:00|11133.52|11133.52|11069.22|11069.22|11135.89|11135.89|11052.73|11052.73|0
1140735600000|2006-02-23 23:00:00|11065.77|11065.77|11061.85|11061.85|11085.54|11085.54|11010.22|11010.22|0
1140994800000|2006-02-26 23:00:00|11062.81|11062.81|11097.55|11097.55|11132.61|11132.61|11061.73|11061.73|0
1141081200000|2006-02-27 23:00:00|11096.75|11096.75|10993.41|10993.41|11100.19|11100.19|10978.61|10978.61|0
1141167600000|2006-02-28 23:00:00|10993.25|10993.25|11053.53|11053.53|11069.38|11069.38|10991.97|10991.97|0
1141254000000|2006-03-01 23:00:00|11052.57|11052.57|11025.51|11025.51|11052.57|11052.57|10986.05|10986.05|0
1141340400000|2006-03-02 23:00:00|11024.23|11024.23|11021.59|11021.59|11106.68|11106.68|10984.61|10984.61|0
1141599600000|2006-03-05 23:00:00|11022.47|11022.47|10958.59|10958.59|11037.12|11037.12|10929.22|10929.22|0
1141686000000|2006-03-06 23:00:00|10957.31|10957.31|10980.69|10980.69|10989.01|10989.01|10928.74|10928.74|0
1141772400000|2006-03-07 23:00:00|10977.08|10977.08|11005.74|11005.74|11026.71|11026.71|10922.73|10922.73|0
1141858800000|2006-03-08 23:00:00|11005.66|11005.66|10972.28|10972.28|11049.12|11049.12|10963.88|10963.88|0
1141945200000|2006-03-09 23:00:00|10972.92|10972.92|11076.34|11076.34|11098.99|11098.99|10972.92|10972.92|0
1142204400000|2006-03-12 23:00:00|11067.61|11067.61|11076.02|11076.02|11116.68|11116.68|11056.33|11056.33|0
1142290800000|2006-03-13 23:00:00|11076.02|11076.02|11151.34|11151.34|11161.35|11161.35|11058.65|11058.65|0
1142377200000|2006-03-14 23:00:00|11149.76|11149.76|11209.77|11209.77|11226.74|11226.74|11138.93|11138.93|0
1142463600000|2006-03-15 23:00:00|11210.97|11210.97|11253.24|11253.24|11282.45|11282.45|11210.57|11210.57|0
1142550000000|2006-03-16 23:00:00|11254.12|11254.12|11279.65|11279.65|11290.07|11290.07|11254.12|11254.12|0
1142809200000|2006-03-19 23:00:00|11278.93|11278.93|11274.53|11274.53|11308.39|11308.39|11259.8|11259.8|0
1142895600000|2006-03-20 23:00:00|11275.89|11275.89|11235.47|11235.47|11334.96|11334.96|11221.54|11221.54|0
1142982000000|2006-03-21 23:00:00|11234.51|11234.51|11317.43|11317.43|11328.8|11328.8|11226.42|11226.42|0
1143068400000|2006-03-22 23:00:00|11317.35|11317.35|11270.29|11270.29|11327.2|11327.2|11237.15|11237.15|0
1143154800000|2006-03-23 23:00:00|11270.61|11270.61|11279.97|11279.97|11316.09|11316.09|11244.03|11244.03|0
1143410400000|2006-03-26 22:00:00|11280.13|11280.13|11250.11|11250.11|11280.45|11280.45|11229.86|11229.86|0
1143496800000|2006-03-27 22:00:00|11250.11|11250.11|11154.54|11154.54|11281.77|11281.77|11145.02|11145.02|0
1143583200000|2006-03-28 22:00:00|11154.94|11154.94|11215.7|11215.7|11244.35|11244.35|11154.94|11154.94|0
1143669600000|2006-03-29 22:00:00|11216.34|11216.34|11150.7|11150.7|11259.16|11259.16|11117.64|11117.64|0
1143756000000|2006-03-30 22:00:00|11151.34|11151.34|11109.32|11109.32|11191.36|11191.36|11105.65|11105.65|0
1144015200000|2006-04-02 22:00:00|11113|11113|11144.94|11144.94|11247.87|11247.87|11113|11113|0
1144101600000|2006-04-03 22:00:00|11142.54|11142.54|11203.85|11203.85|11226.98|11226.98|11123.57|11123.57|0
1144188000000|2006-04-04 22:00:00|11203.21|11203.21|11239.55|11239.55|11250.99|11250.99|11169.35|11169.35|0
1144274400000|2006-04-05 22:00:00|11233.01|11233.01|11216.5|11216.5|11246.91|11246.91|11167.03|11167.03|0
1144360800000|2006-04-06 22:00:00|11217.14|11217.14|11120.04|11120.04|11269.3|11269.3|11108.02|11108.02|0
1144620000000|2006-04-09 22:00:00|11119.88|11119.88|11141.33|11141.33|11185.54|11185.54|11117.08|11117.08|0
1144706400000|2006-04-10 22:00:00|11141.33|11141.33|11089.63|11089.63|11186.64|11186.64|11053.17|11053.17|0
1144792800000|2006-04-11 22:00:00|11089.47|11089.47|11129.97|11129.97|11144.14|11144.14|11087.47|11087.47|0
1144879200000|2006-04-12 22:00:00|11130.13|11130.13|11137.65|11137.65|11178.4|11178.4|11105.8|11105.8|0
1145224800000|2006-04-16 22:00:00|11137.33|11137.33|11073.78|11073.78|11159.99|11159.99|11039.12|11039.12|0
1145311200000|2006-04-17 22:00:00|11074.58|11074.58|11268.77|11268.77|11280.45|11280.45|11074.58|11074.58|0
1145397600000|2006-04-18 22:00:00|11265.4|11265.4|11278.77|11278.77|11302.95|11302.95|11236.19|11236.19|0
1145484000000|2006-04-19 22:00:00|11278.53|11278.53|11342.89|11342.89|11384.11|11384.11|11275.05|11275.05|0
1145570400000|2006-04-20 22:00:00|11343.45|11343.45|11347.45|11347.45|11405.88|11405.88|11316.79|11316.79|0
1145829600000|2006-04-23 22:00:00|11346.81|11346.81|11336.32|11336.32|11359.7|11359.7|11305.83|11305.83|0
1145916000000|2006-04-24 22:00:00|11336.56|11336.56|11283.25|11283.25|11355.37|11355.37|11260.84|11260.84|0
1146002400000|2006-04-25 22:00:00|11283.25|11283.25|11354.49|11354.49|11379.87|11379.87|11282.77|11282.77|0
1146088800000|2006-04-26 22:00:00|11349.53|11349.53|11382.51|11382.51|11416.93|11416.93|11275.3|11275.3|0
1146175200000|2006-04-27 22:00:00|11358.33|11358.33|11367.14|11367.14|11417.66|11417.66|11347.21|11347.21|0
1146434400000|2006-04-30 22:00:00|11367.78|11367.78|11343.29|11343.29|11428.37|11428.37|11329.44|11329.44|0
1146520800000|2006-05-01 22:00:00|11345.21|11345.21|11416.45|11416.45|11427.65|11427.65|11345.13|11345.13|0
1146607200000|2006-05-02 22:00:00|11414.69|11414.69|11400.28|11400.28|11424.93|11424.93|11362.42|11362.42|0
1146693600000|2006-05-03 22:00:00|11401.8|11401.8|11438.86|11438.86|11463.11|11463.11|11401.8|11401.8|0
1146780000000|2006-05-04 22:00:00|11440.62|11440.62|11577.74|11577.74|11586.38|11586.38|11440.62|11440.62|0
1147039200000|2006-05-07 22:00:00|11576.37|11576.37|11584.54|11584.54|11603.59|11603.59|11561.97|11561.97|0
1147125600000|2006-05-08 22:00:00|11584.62|11584.62|11639.77|11639.77|11640.73|11640.73|11572.05|11572.05|0
1147212000000|2006-05-09 22:00:00|11630.48|11630.48|11642.65|11642.65|11670.19|11670.19|11595.18|11595.18|0
1147298400000|2006-05-10 22:00:00|11639.29|11639.29|11500.73|11500.73|11639.45|11639.45|11479.44|11479.44|0
1147384800000|2006-05-11 22:00:00|11500.01|11500.01|11380.99|11380.99|11500.01|11500.01|11374.74|11374.74|0
1147644000000|2006-05-14 22:00:00|11380.43|11380.43|11428.77|11428.77|11435.34|11435.34|11333.04|11333.04|0
1147730400000|2006-05-15 22:00:00|11428.21|11428.21|11419.89|11419.89|11460.55|11460.55|11392.67|11392.67|0
1147816800000|2006-05-16 22:00:00|11410.13|11410.13|11205.61|11205.61|11410.13|11410.13|11174.38|11174.38|0
1147903200000|2006-05-17 22:00:00|11206.17|11206.17|11128.29|11128.29|11247.39|11247.39|11127.09|11127.09|0
1147989600000|2006-05-18 22:00:00|11124.37|11124.37|11144.06|11144.06|11180.29|11180.29|11075.22|11075.22|0
1148248800000|2006-05-21 22:00:00|11143.42|11143.42|11125.33|11125.33|11175.35|11175.35|11040.07|11040.07|0
1148335200000|2006-05-22 22:00:00|11126.29|11126.29|11098.35|11098.35|11202.65|11202.65|11097.31|11097.31|0
1148421600000|2006-05-23 22:00:00|11100.11|11100.11|11117.32|11117.32|11168.24|11168.24|11030.47|11030.47|0
1148508000000|2006-05-24 22:00:00|11114.96|11114.96|11211.05|11211.05|11214.98|11214.98|11114.96|11114.96|0
1148594400000|2006-05-25 22:00:00|11211.69|11211.69|11278.61|11278.61|11283.49|11283.49|11211.54|11211.54|0
1148940000000|2006-05-29 22:00:00|11277.25|11277.25|11094.43|11094.43|11278.13|11278.13|11094.35|11094.35|0
1149026400000|2006-05-30 22:00:00|11091.15|11091.15|11168.31|11168.31|11183.04|11183.04|11085.38|11085.38|0
1149112800000|2006-05-31 22:00:00|11169.03|11169.03|11260.28|11260.28|11270.21|11270.21|11150.07|11150.07|0
1149199200000|2006-06-01 22:00:00|11260.52|11260.52|11247.87|11247.87|11285.82|11285.82|11191.53|11191.53|0
1149458400000|2006-06-04 22:00:00|11247.55|11247.55|11048.72|11048.72|11248.79|11248.79|11040.24|11040.24|0
1149544800000|2006-06-05 22:00:00|11048.24|11048.24|11002.14|11002.14|11094.26|11094.26|10926.42|10926.42|0
1149631200000|2006-06-06 22:00:00|11002.06|11002.06|10930.9|10930.9|11077.38|11077.38|10928.34|10928.34|0
1149717600000|2006-06-07 22:00:00|10929.7|10929.7|10938.82|10938.82|10964.68|10964.68|10757.55|10757.55|0
1149804000000|2006-06-08 22:00:00|10939.14|10939.14|10891.92|10891.92|10976.2|10976.2|10871.59|10871.59|0
1150063200000|2006-06-11 22:00:00|10892|10892|10792.58|10792.58|10927.12|10927.12|10790.26|10790.26|0
1150149600000|2006-06-12 22:00:00|10783.14|10783.14|10706.14|10706.14|10862.3|10862.3|10700.93|10700.93|0
1150236000000|2006-06-13 22:00:00|10706.78|10706.78|10816.92|10816.92|10817|10817|10698.85|10698.85|0
1150322400000|2006-06-14 22:00:00|10817.48|10817.48|11015.19|11015.19|11036.48|11036.48|10817.48|10817.48|0
1150408800000|2006-06-15 22:00:00|11014.38|11014.38|11014.55|11014.55|11045.2|11045.2|10984.13|10984.13|0
1150668000000|2006-06-18 22:00:00|11014.87|11014.87|10942.11|10942.11|11057.61|11057.61|10907.29|10907.29|0
1150754400000|2006-06-19 22:00:00|10942.03|10942.03|10974.84|10974.84|11029.83|11029.83|10938.42|10938.42|0
1150840800000|2006-06-20 22:00:00|10975.24|10975.24|11079.46|11079.46|11131.73|11131.73|10971.72|10971.72|0
1150927200000|2006-06-21 22:00:00|11077.78|11077.78|11019.11|11019.11|11077.78|11077.78|10986.14|10986.14|0
1151013600000|2006-06-22 22:00:00|11019.19|11019.19|10989.09|10989.09|11074.26|11074.26|10973.4|10973.4|0
1151272800000|2006-06-25 22:00:00|10990.29|10990.29|11045.28|11045.28|11048.72|11048.72|10973.72|10973.72|0
1151359200000|2006-06-26 22:00:00|11048.24|11048.24|10924.74|10924.74|11064.09|11064.09|10920.73|10920.73|0
1151445600000|2006-06-27 22:00:00|10925.3|10925.3|10973.56|10973.56|10981.25|10981.25|10902.48|10902.48|0
1151532000000|2006-06-28 22:00:00|10974.36|10974.36|11190.8|11190.8|11195.54|11195.54|10974.36|10974.36|0
1151618400000|2006-06-29 22:00:00|11190.8|11190.8|11150.22|11150.22|11235.63|11235.63|11150.06|11150.06|0
1151877600000|2006-07-02 22:00:00|11149.34|11149.34|11228.02|11228.02|11231.3|11231.3|11149.34|11149.34|0
1152050400000|2006-07-04 22:00:00|11225.06|11225.06|11151.82|11151.82|11225.06|11225.06|11123.32|11123.32|0
1152136800000|2006-07-05 22:00:00|11147.12|11147.12|11225.3|11225.3|11257.08|11257.08|11147.12|11147.12|0
1152223200000|2006-07-06 22:00:00|11224.18|11224.18|11090.67|11090.67|11224.18|11224.18|11066.01|11066.01|0
1152482400000|2006-07-09 22:00:00|11091.71|11091.71|11103.55|11103.55|11174.47|11174.47|11090.04|11090.04|0
1152568800000|2006-07-10 22:00:00|11102.59|11102.59|11134.77|11134.77|11151.18|11151.18|11027.99|11027.99|0
1152655200000|2006-07-11 22:00:00|11133.97|11133.97|11013.18|11013.18|11149.96|11149.96|10995.97|10995.97|0
1152741600000|2006-07-12 22:00:00|11012.62|11012.62|10846.29|10846.29|11012.62|11012.62|10832.93|10832.93|0
1152828000000|2006-07-13 22:00:00|10846.53|10846.53|10739.35|10739.35|10848.37|10848.37|10701.34|10701.34|0
1153087200000|2006-07-16 22:00:00|10739.35|10739.35|10747.36|10747.36|10802.67|10802.67|10714.71|10714.71|0
1153173600000|2006-07-17 22:00:00|10745.84|10745.84|10799.23|10799.23|10813.79|10813.79|10683.32|10683.32|0
1153260000000|2006-07-18 22:00:00|10797.39|10797.39|11011.42|11011.42|11038.48|11038.48|10797.39|10797.39|0
1153346400000|2006-07-19 22:00:00|11007.26|11007.26|10928.1|10928.1|11037.28|11037.28|10924.98|10924.98|0
1153432800000|2006-07-20 22:00:00|10937.94|10937.94|10868.38|10868.38|10951.77|10951.77|10838.85|10838.85|0
1153692000000|2006-07-23 22:00:00|10868.7|10868.7|11051.05|11051.05|11065.95|11065.95|10868.62|10868.62|0
1153778400000|2006-07-24 22:00:00|11051.05|11051.05|11103.71|11103.71|11133.81|11133.81|10999.9|10999.9|0
1153864800000|2006-07-25 22:00:00|11102.91|11102.91|11102.51|11102.51|11157.82|11157.82|11048.16|11048.16|0
1153951200000|2006-07-26 22:00:00|11104.19|11104.19|11100.43|11100.43|11187.76|11187.76|11087.55|11087.55|0
1154037600000|2006-07-27 22:00:00|11102.11|11102.11|11219.7|11219.7|11243.31|11243.31|11102.03|11102.03|0
1154296800000|2006-07-30 22:00:00|11218.9|11218.9|11185.68|11185.68|11219.06|11219.06|11178.32|11178.32|0
1154383200000|2006-07-31 22:00:00|11184.8|11184.8|11125.73|11125.73|11185.28|11185.28|11083.86|11083.86|0
1154469600000|2006-08-01 22:00:00|11125.57|11125.57|11199.93|11199.93|11229.46|11229.46|11125.25|11125.25|0
1154556000000|2006-08-02 22:00:00|11195.28|11195.28|11242.59|11242.59|11269.49|11269.49|11144.46|11144.46|0
1154642400000|2006-08-03 22:00:00|11244.59|11244.59|11240.35|11240.35|11344.17|11344.17|11187.36|11187.36|0
1154901600000|2006-08-06 22:00:00|11239.47|11239.47|11219.38|11219.38|11245.95|11245.95|11190.56|11190.56|0
1154988000000|2006-08-07 22:00:00|11218.18|11218.18|11173.59|11173.59|11276.29|11276.29|11141.82|11141.82|0
1155074400000|2006-08-08 22:00:00|11168.47|11168.47|11076.18|11076.18|11250.84|11250.84|11068.57|11068.57|0
1155160800000|2006-08-09 22:00:00|11073.14|11073.14|11124.37|11124.37|11143.98|11143.98|11044.72|11044.72|0
1155247200000|2006-08-10 22:00:00|11121.16|11121.16|11088.03|11088.03|11121.16|11121.16|11042.64|11042.64|0
1155506400000|2006-08-13 22:00:00|11089.07|11089.07|11097.87|11097.87|11202.73|11202.73|11079.78|11079.78|0
1155592800000|2006-08-14 22:00:00|11098.03|11098.03|11230.26|11230.26|11234.27|11234.27|11098.03|11098.03|0
1155679200000|2006-08-15 22:00:00|11224.91|11224.91|11327.12|11327.12|11340.8|11340.8|11224.91|11224.91|0
1155765600000|2006-08-16 22:00:00|11327.36|11327.36|11334.96|11334.96|11372.42|11372.42|11298.38|11298.38|0
1155852000000|2006-08-17 22:00:00|11333.76|11333.76|11381.47|11381.47|11381.47|11381.47|11317.67|11317.67|0
1156111200000|2006-08-20 22:00:00|11380.67|11380.67|11345.05|11345.05|11380.99|11380.99|11321.99|11321.99|0
1156197600000|2006-08-21 22:00:00|11344.41|11344.41|11339.84|11339.84|11383.71|11383.71|11303.34|11303.34|0
1156284000000|2006-08-22 22:00:00|11337.12|11337.12|11297.9|11297.9|11370.82|11370.82|11264.04|11264.04|0
1156370400000|2006-08-23 22:00:00|11297.82|11297.82|11304.46|11304.46|11334.72|11334.72|11273.89|11273.89|0
1156456800000|2006-08-24 22:00:00|11301.22|11301.22|11284.05|11284.05|11317.43|11317.43|11260.28|11260.28|0
1156716000000|2006-08-27 22:00:00|11285.33|11285.33|11352.01|11352.01|11387.79|11387.79|11273.49|11273.49|0
1156802400000|2006-08-28 22:00:00|11352.65|11352.65|11369.94|11369.94|11379.55|11379.55|11299.58|11299.58|0
1156888800000|2006-08-29 22:00:00|11365.98|11365.98|11382.91|11382.91|11407.08|11407.08|11355.69|11355.69|0
1156975200000|2006-08-30 22:00:00|11383.47|11383.47|11381.15|11381.15|11405.32|11405.32|11369.78|11369.78|0
1157061600000|2006-08-31 22:00:00|11382.75|11382.75|11464.15|11464.15|11476.48|11476.48|11382.75|11382.75|0
1157407200000|2006-09-04 22:00:00|11461.83|11461.83|11469.28|11469.28|11488.17|11488.17|11438.06|11438.06|0
1157493600000|2006-09-05 22:00:00|11466.23|11466.23|11406.2|11406.2|11466.23|11466.23|11395.15|11395.15|0
1157580000000|2006-09-06 22:00:00|11405.16|11405.16|11331.44|11331.44|11405.24|11405.24|11323.84|11323.84|0
1157666400000|2006-09-07 22:00:00|11332.24|11332.24|11392.11|11392.11|11402.84|11402.84|11331.04|11331.04|0
1157925600000|2006-09-10 22:00:00|11389.87|11389.87|11396.84|11396.84|11421.25|11421.25|11342.17|11342.17|0
1158012000000|2006-09-11 22:00:00|11396.12|11396.12|11498.09|11498.09|11512.98|11512.98|11395.71|11395.71|0
1158098400000|2006-09-12 22:00:00|11487.69|11487.69|11543.32|11543.32|11567.25|11567.25|11476.16|11476.16|0
1158184800000|2006-09-13 22:00:00|11543.4|11543.4|11527.39|11527.39|11549.08|11549.08|11495.37|11495.37|0
1158271200000|2006-09-14 22:00:00|11528.75|11528.75|11560.77|11560.77|11613.51|11613.51|11528.75|11528.75|0
1158530400000|2006-09-17 22:00:00|11559.97|11559.97|11555|11555|11588.38|11588.38|11528.11|11528.11|0
1158616800000|2006-09-18 22:00:00|11554.6|11554.6|11540.91|11540.91|11562.05|11562.05|11480.56|11480.56|0
1158703200000|2006-09-19 22:00:00|11542.28|11542.28|11613.19|11613.19|11628.88|11628.88|11542.2|11542.2|0
1158789600000|2006-09-20 22:00:00|11611.67|11611.67|11533.23|11533.23|11630.56|11630.56|11501.77|11501.77|0
1158876000000|2006-09-21 22:00:00|11532.91|11532.91|11508.1|11508.1|11533.07|11533.07|11474.56|11474.56|0
1159135200000|2006-09-24 22:00:00|11509.3|11509.3|11575.81|11575.81|11616.48|11616.48|11486|11486|0
1159221600000|2006-09-25 22:00:00|11575.73|11575.73|11669.39|11669.39|11670.27|11670.27|11567.65|11567.65|0
1159308000000|2006-09-26 22:00:00|11670.19|11670.19|11689.24|11689.24|11720.77|11720.77|11659.62|11659.62|0
1159394400000|2006-09-27 22:00:00|11689.4|11689.4|11718.45|11718.45|11728.46|11728.46|11660.42|11660.42|0
1159480800000|2006-09-28 22:00:00|11718.05|11718.05|11679.07|11679.07|11741.99|11741.99|11677.79|11677.79|0
1159740000000|2006-10-01 22:00:00|11678.99|11678.99|11670.35|11670.35|11726.94|11726.94|11658.66|11658.66|0
1159826400000|2006-10-02 22:00:00|11670.11|11670.11|11727.34|11727.34|11758.95|11758.95|11653.06|11653.06|0
1159912800000|2006-10-03 22:00:00|11722.94|11722.94|11850.61|11850.61|11851.25|11851.25|11707.49|11707.49|0
1159999200000|2006-10-04 22:00:00|11844.38|11844.38|11866.69|11866.69|11870.06|11870.06|11821.23|11821.23|0
1160085600000|2006-10-05 22:00:00|11865.49|11865.49|11850.21|11850.21|11865.57|11865.57|11800.5|11800.5|0
1160344800000|2006-10-08 22:00:00|11849.56|11849.56|11857.81|11857.81|11872.94|11872.94|11813.22|11813.22|0
1160431200000|2006-10-09 22:00:00|11857.73|11857.73|11867.17|11867.17|11877.9|11877.9|11829.71|11829.71|0
1160517600000|2006-10-10 22:00:00|11865.49|11865.49|11852.13|11852.13|11875.98|11875.98|11794.17|11794.17|0
1160604000000|2006-10-11 22:00:00|11854.13|11854.13|11947.7|11947.7|11959.63|11959.63|11854.05|11854.05|0
1160690400000|2006-10-12 22:00:00|11947.22|11947.22|11960.51|11960.51|11960.51|11960.51|11908.8|11908.8|0
1160949600000|2006-10-15 22:00:00|11961.31|11961.31|11980.6|11980.6|11997.25|11997.25|11945.54|11945.54|0
1161036000000|2006-10-16 22:00:00|11977.4|11977.4|11950.02|11950.02|11979.08|11979.08|11887.19|11887.19|0
1161122400000|2006-10-17 22:00:00|11947.62|11947.62|11992.68|11992.68|12049.51|12049.51|11947.62|11947.62|0
1161208800000|2006-10-18 22:00:00|11988.92|11988.92|12011.73|12011.73|12027.74|12027.74|11966.91|11966.91|0
1161295200000|2006-10-19 22:00:00|12013.01|12013.01|12002.37|12002.37|12048.87|12048.87|11941.94|11941.94|0
1161554400000|2006-10-22 22:00:00|12001.33|12001.33|12116.91|12116.91|12125.16|12125.16|11971.79|11971.79|0
1161640800000|2006-10-23 22:00:00|12116.51|12116.51|12127.88|12127.88|12133.8|12133.8|12079.05|12079.05|0
1161727200000|2006-10-24 22:00:00|12127.24|12127.24|12134.68|12134.68|12147.97|12147.97|12081.77|12081.77|0
1161813600000|2006-10-25 22:00:00|12134.84|12134.84|12163.66|12163.66|12167.02|12167.02|12096.1|12096.1|0
1161900000000|2006-10-26 22:00:00|12164.78|12164.78|12090.26|12090.26|12164.86|12164.86|12073.53|12073.53|0
1162162800000|2006-10-29 23:00:00|12089.14|12089.14|12086.5|12086.5|12117.23|12117.23|12049.92|12049.92|0
1162249200000|2006-10-30 23:00:00|12086.18|12086.18|12080.73|12080.73|12113.39|12113.39|12025.34|12025.34|0
1162335600000|2006-10-31 23:00:00|12080.25|12080.25|12031.02|12031.02|12123.96|12123.96|12007.17|12007.17|0
1162422000000|2006-11-01 23:00:00|12023.98|12023.98|12018.54|12018.54|12032.55|12032.55|11979|11979|0
1162508400000|2006-11-02 23:00:00|12018.3|12018.3|11986.04|11986.04|12061.52|12061.52|11965.31|11965.31|0
1162767600000|2006-11-05 23:00:00|11985.16|11985.16|12105.55|12105.55|12117.71|12117.71|11984.76|11984.76|0
1162854000000|2006-11-06 23:00:00|12104.75|12104.75|12156.77|12156.77|12196.32|12196.32|12101.06|12101.06|0
1162940400000|2006-11-07 23:00:00|12147.38|12147.38|12176.54|12176.54|12193.75|12193.75|12102.9|12102.9|0
1163026800000|2006-11-08 23:00:00|12174.7|12174.7|12103.3|12103.3|12187.03|12187.03|12090.1|12090.1|0
1163113200000|2006-11-09 23:00:00|12102.74|12102.74|12108.43|12108.43|12127.08|12127.08|12074.01|12074.01|0
1163372400000|2006-11-12 23:00:00|12097.7|12097.7|12131.88|12131.88|12164.7|12164.7|12084.81|12084.81|0
1163458800000|2006-11-13 23:00:00|12132.44|12132.44|12218.01|12218.01|12228.01|12228.01|12084.97|12084.97|0
1163545200000|2006-11-14 23:00:00|12214.37|12214.37|12251.71|12251.71|12291.73|12291.73|12205.76|12205.76|0
1163631600000|2006-11-15 23:00:00|12250.05|12250.05|12305.82|12305.82|12325.91|12325.91|12250.05|12250.05|0
1163718000000|2006-11-16 23:00:00|12304.62|12304.62|12342.56|12342.56|12342.56|12342.56|12277.4|12277.4|0
1163977200000|2006-11-19 23:00:00|12340.71|12340.71|12316.54|12316.54|12355.23|12355.23|12302.52|12302.52|0
1164063600000|2006-11-20 23:00:00|12312.13|12312.13|12321.59|12321.59|12339.85|12339.85|12296.03|12296.03|0
1164150000000|2006-11-21 23:00:00|12321.91|12321.91|12326.95|12326.95|12361|12361|12302.76|12302.76|0
1164322800000|2006-11-23 23:00:00|12321.71|12321.71|12280.17|12280.17|12324.11|12324.11|12258.86|12258.86|0
1164582000000|2006-11-26 23:00:00|12279.13|12279.13|12121.71|12121.71|12279.53|12279.53|12110.81|12110.81|0
1164668400000|2006-11-27 23:00:00|12118.94|12118.94|12136.45|12136.45|12149.19|12149.19|12072.6|12072.6|0
1164754800000|2006-11-28 23:00:00|12134.4|12134.4|12226.73|12226.73|12240.67|12240.67|12134.4|12134.4|0
1164841200000|2006-11-29 23:00:00|12226.73|12226.73|12221.93|12221.93|12275.12|12275.12|12162.48|12162.48|0
1164927600000|2006-11-30 23:00:00|12220.97|12220.97|12194.13|12194.13|12248.04|12248.04|12089.98|12089.98|0
1165186800000|2006-12-03 23:00:00|12195.57|12195.57|12283.85|12283.85|12309.97|12309.97|12195.57|12195.57|0
1165273200000|2006-12-04 23:00:00|12283.69|12283.69|12331.6|12331.6|12335.37|12335.37|12276.08|12276.08|0
1165359600000|2006-12-05 23:00:00|12328.72|12328.72|12309.25|12309.25|12335.45|12335.45|12294.83|12294.83|0
1165446000000|2006-12-06 23:00:00|12310.13|12310.13|12278.41|12278.41|12360.76|12360.76|12264.47|12264.47|0
1165532400000|2006-12-07 23:00:00|12278.41|12278.41|12307.49|12307.49|12332.88|12332.88|12243.08|12243.08|0
1165791600000|2006-12-10 23:00:00|12306.21|12306.21|12328.48|12328.48|12354.59|12354.59|12297.63|12297.63|0
1165878000000|2006-12-11 23:00:00|12328.24|12328.24|12315.58|12315.58|12333.92|12333.92|12252.05|12252.05|0
1165964400000|2006-12-12 23:00:00|12312.71|12312.71|12317.5|12317.5|12368.61|12368.61|12301.56|12301.56|0
1166050800000|2006-12-13 23:00:00|12317.5|12317.5|12416.76|12416.76|12431.26|12431.26|12307.01|12307.01|0
1166137200000|2006-12-14 23:00:00|12417.96|12417.96|12445.52|12445.52|12486.3|12486.3|12417.88|12417.88|0
1166396400000|2006-12-17 23:00:00|12446.24|12446.24|12441.27|12441.27|12490.7|12490.7|12428.94|12428.94|0
1166482800000|2006-12-18 23:00:00|12439.51|12439.51|12471.32|12471.32|12491.91|12491.91|12397.61|12397.61|0
1166569200000|2006-12-19 23:00:00|12471.32|12471.32|12463.87|12463.87|12498.47|12498.47|12456.58|12456.58|0
1166655600000|2006-12-20 23:00:00|12461.62|12461.62|12421.25|12421.25|12483.73|12483.73|12396.01|12396.01|0
1166742000000|2006-12-21 23:00:00|12413.08|12413.08|12343.22|12343.22|12420.21|12420.21|12341.7|12341.7|0
1167087600000|2006-12-25 23:00:00|12341.94|12341.94|12407.63|12407.63|12418.2|12418.2|12337.05|12337.05|0
1167174000000|2006-12-26 23:00:00|12408.43|12408.43|12510.57|12510.57|12519.22|12519.22|12407.79|12407.79|0
1167260400000|2006-12-27 23:00:00|12510.57|12510.57|12501.52|12501.52|12529.88|12529.88|12478.13|12478.13|0
1167346800000|2006-12-28 23:00:00|12500.48|12500.48|12463.15|12463.15|12526.03|12526.03|12451.13|12451.13|0
1167778800000|2007-01-02 23:00:00|12459.54|12459.54|12474.52|12474.52|12580.35|12580.35|12404.82|12404.82|0
1167865200000|2007-01-03 23:00:00|12473.16|12473.16|12480.69|12480.69|12510.41|12510.41|12403.86|12403.86|0
1167951600000|2007-01-04 23:00:00|12480.05|12480.05|12398.01|12398.01|12480.13|12480.13|12365.41|12365.41|0
1168210800000|2007-01-07 23:00:00|12392.01|12392.01|12423.49|12423.49|12445.92|12445.92|12337.37|12337.37|0
1168297200000|2007-01-08 23:00:00|12424.77|12424.77|12416.6|12416.6|12466.43|12466.43|12369.17|12369.17|0
1168383600000|2007-01-09 23:00:00|12417|12417|12442.16|12442.16|12451.61|12451.61|12355.63|12355.63|0
1168470000000|2007-01-10 23:00:00|12442.96|12442.96|12514.98|12514.98|12544.46|12544.46|12442.96|12442.96|0
1168556400000|2007-01-11 23:00:00|12514.66|12514.66|12556.08|12556.08|12561.04|12561.04|12489.66|12489.66|0
1168902000000|2007-01-15 23:00:00|12555.84|12555.84|12582.59|12582.59|12585.08|12585.08|12538.93|12538.93|0
1168988400000|2007-01-16 23:00:00|12571.46|12571.46|12577.15|12577.15|12614|12614|12550.55|12550.55|0
1169074800000|2007-01-17 23:00:00|12575.06|12575.06|12567.93|12567.93|12611.91|12611.91|12547.34|12547.34|0
1169161200000|2007-01-18 23:00:00|12567.93|12567.93|12565.53|12565.53|12586.84|12586.84|12523.55|12523.55|0
1169420400000|2007-01-21 23:00:00|12566.33|12566.33|12477.16|12477.16|12572.58|12572.58|12450.89|12450.89|0
1169506800000|2007-01-22 23:00:00|12477.81|12477.81|12533.8|12533.8|12554.23|12554.23|12468.35|12468.35|0
1169593200000|2007-01-23 23:00:00|12534.37|12534.37|12621.77|12621.77|12623.45|12623.45|12531.08|12531.08|0
1169679600000|2007-01-24 23:00:00|12621.77|12621.77|12502.56|12502.56|12622.65|12622.65|12487.34|12487.34|0
1169766000000|2007-01-25 23:00:00|12503.28|12503.28|12487.02|12487.02|12539.09|12539.09|12431.34|12431.34|0
1170025200000|2007-01-28 23:00:00|12487.1|12487.1|12490.78|12490.78|12542.7|12542.7|12481.49|12481.49|0
1170111600000|2007-01-29 23:00:00|12492.23|12492.23|12523.31|12523.31|12538.45|12538.45|12459.46|12459.46|0
1170198000000|2007-01-30 23:00:00|12520.03|12520.03|12621.69|12621.69|12657.02|12657.02|12505.2|12505.2|0
1170284400000|2007-01-31 23:00:00|12617.2|12617.2|12673.68|12673.68|12682.57|12682.57|12616.08|12616.08|0
1170370800000|2007-02-01 23:00:00|12673.84|12673.84|12653.49|12653.49|12683.93|12683.93|12638.35|12638.35|0
1170630000000|2007-02-04 23:00:00|12653.41|12653.41|12661.74|12661.74|12681.21|12681.21|12629.86|12629.86|0
1170716400000|2007-02-05 23:00:00|12661.66|12661.66|12666.31|12666.31|12680.57|12680.57|12633.94|12633.94|0
1170802800000|2007-02-06 23:00:00|12656.86|12656.86|12666.87|12666.87|12700.28|12700.28|12630.5|12630.5|0
1170889200000|2007-02-07 23:00:00|12665.67|12665.67|12637.63|12637.63|12665.83|12665.83|12575.86|12575.86|0
1170975600000|2007-02-08 23:00:00|12638.03|12638.03|12580.83|12580.83|12675.68|12675.68|12545.1|12545.1|0
1171234800000|2007-02-11 23:00:00|12580.11|12580.11|12552.55|12552.55|12607.51|12607.51|12536.21|12536.21|0
1171321200000|2007-02-12 23:00:00|12549.19|12549.19|12654.85|12654.85|12658.22|12658.22|12549.19|12549.19|0
1171407600000|2007-02-13 23:00:00|12651.29|12651.29|12741.86|12741.86|12759.4|12759.4|12651.21|12651.21|0
1171494000000|2007-02-14 23:00:00|12741.7|12741.7|12765.01|12765.01|12779.03|12779.03|12728.72|12728.72|0
1171580400000|2007-02-15 23:00:00|12764.13|12764.13|12767.57|12767.57|12769.17|12769.17|12744.02|12744.02|0
1171926000000|2007-02-19 23:00:00|12766.85|12766.85|12786.64|12786.64|12795.93|12795.93|12704.68|12704.68|0
1172012400000|2007-02-20 23:00:00|12782.87|12782.87|12738.41|12738.41|12782.87|12782.87|12707.17|12707.17|0
1172098800000|2007-02-21 23:00:00|12735.77|12735.77|12686.02|12686.02|12763.73|12763.73|12650.61|12650.61|0
1172185200000|2007-02-22 23:00:00|12679.89|12679.89|12647.48|12647.48|12682.13|12682.13|12628.02|12628.02|0
1172444400000|2007-02-25 23:00:00|12647.88|12647.88|12632.26|12632.26|12697.23|12697.23|12608.47|12608.47|0
1172530800000|2007-02-26 23:00:00|12628.9|12628.9|12216.24|12216.24|12629.38|12629.38|12086.06|12086.06|0
1172617200000|2007-02-27 23:00:00|12214.92|12214.92|12268.63|12268.63|12353.47|12353.47|12186.04|12186.04|0
1172703600000|2007-02-28 23:00:00|12265.59|12265.59|12234.34|12234.34|12289.22|12289.22|12059.54|12059.54|0
1172790000000|2007-03-01 23:00:00|12233.78|12233.78|12114.1|12114.1|12247.4|12247.4|12107.37|12107.37|0
1173049200000|2007-03-04 23:00:00|12111.61|12111.61|12050.41|12050.41|12188.84|12188.84|12039.11|12039.11|0
1173135600000|2007-03-05 23:00:00|12051.17|12051.17|12207.59|12207.59|12224.41|12224.41|12050.61|12050.61|0
1173222000000|2007-03-06 23:00:00|12204.46|12204.46|12192.45|12192.45|12256.94|12256.94|12178.99|12178.99|0
1173308400000|2007-03-07 23:00:00|12193.33|12193.33|12260.7|12260.7|12303.64|12303.64|12193.33|12193.33|0
1173394800000|2007-03-08 23:00:00|12262.06|12262.06|12276.32|12276.32|12330.88|12330.88|12228.5|12228.5|0
1173654000000|2007-03-11 23:00:00|12275.68|12275.68|12318.62|12318.62|12349.95|12349.95|12246.52|12246.52|0
1173740400000|2007-03-12 23:00:00|12307.49|12307.49|12075.96|12075.96|12307.57|12307.57|12071.48|12071.48|0
1173826800000|2007-03-13 23:00:00|12074.52|12074.52|12133.4|12133.4|12142.94|12142.94|11939.61|11939.61|0
1173913200000|2007-03-14 23:00:00|12133.16|12133.16|12159.68|12159.68|12188.12|12188.12|12105.92|12105.92|0
1173999600000|2007-03-15 23:00:00|12160.16|12160.16|12110.41|12110.41|12190.36|12190.36|12082.13|12082.13|0
1174258800000|2007-03-18 23:00:00|12110.41|12110.41|12226.17|12226.17|12234.67|12234.67|12110.41|12110.41|0
1174345200000|2007-03-19 23:00:00|12226.81|12226.81|12288.1|12288.1|12294.03|12294.03|12213.11|12213.11|0
1174431600000|2007-03-20 23:00:00|12288.98|12288.98|12447.52|12447.52|12480.45|12480.45|12263.51|12263.51|0
1174518000000|2007-03-21 23:00:00|12446.72|12446.72|12461.14|12461.14|12476.28|12476.28|12408.51|12408.51|0
1174604400000|2007-03-22 23:00:00|12460.5|12460.5|12481.01|12481.01|12511.05|12511.05|12448.65|12448.65|0
1174860000000|2007-03-25 22:00:00|12480.37|12480.37|12469.07|12469.07|12486.78|12486.78|12367.17|12367.17|0
1174946400000|2007-03-26 22:00:00|12468.59|12468.59|12397.29|12397.29|12468.67|12468.67|12377.27|12377.27|0
1175032800000|2007-03-27 22:00:00|12396.49|12396.49|12300.36|12300.36|12396.49|12396.49|12257.42|12257.42|0
1175119200000|2007-03-28 22:00:00|12301.48|12301.48|12348.75|12348.75|12381.91|12381.91|12267.59|12267.59|0
1175205600000|2007-03-29 22:00:00|12348.91|12348.91|12354.35|12354.35|12416.68|12416.68|12242.6|12242.6|0
1175464800000|2007-04-01 22:00:00|12354.52|12354.52|12382.3|12382.3|12394.98|12394.98|12324.28|12324.28|0
1175551200000|2007-04-02 22:00:00|12379.05|12379.05|12510.3|12510.3|12534.27|12534.27|12379.05|12379.05|0
1175637600000|2007-04-03 22:00:00|12511.36|12511.36|12530.05|12530.05|12541.51|12541.51|12495.75|12495.75|0
1175724000000|2007-04-04 22:00:00|12523.22|12523.22|12560.2|12560.2|12572.47|12572.47|12500.39|12500.39|0
1176069600000|2007-04-08 22:00:00|12562.64|12562.64|12569.14|12569.14|12593.6|12593.6|12555.32|12555.32|0
1176156000000|2007-04-09 22:00:00|12568.49|12568.49|12573.85|12573.85|12588.56|12588.56|12549.47|12549.47|0
1176242400000|2007-04-10 22:00:00|12573.12|12573.12|12484.62|12484.62|12580.03|12580.03|12455.85|12455.85|0
1176328800000|2007-04-11 22:00:00|12483.64|12483.64|12552.96|12552.96|12557.35|12557.35|12428.22|12428.22|0
1176415200000|2007-04-12 22:00:00|12551.91|12551.91|12612.13|12612.13|12615.38|12615.38|12530.21|12530.21|0
1176674400000|2007-04-15 22:00:00|12611.64|12611.64|12720.46|12720.46|12731.18|12731.18|12611.31|12611.31|0
1176760800000|2007-04-16 22:00:00|12719.56|12719.56|12773.04|12773.04|12790.02|12790.02|12707.45|12707.45|0
1176847200000|2007-04-17 22:00:00|12771.08|12771.08|12803.84|12803.84|12838.46|12838.46|12728.99|12728.99|0
1176933600000|2007-04-18 22:00:00|12799.77|12799.77|12808.63|12808.63|12830.08|12830.08|12734.92|12734.92|0
1177020000000|2007-04-19 22:00:00|12811.15|12811.15|12961.98|12961.98|12966.29|12966.29|12810.17|12810.17|0
1177279200000|2007-04-22 22:00:00|12961.49|12961.49|12919.4|12919.4|12983.92|12983.92|12916.63|12916.63|0
1177365600000|2007-04-23 22:00:00|12919.64|12919.64|12953.94|12953.94|12989.86|12989.86|12901.68|12901.68|0
1177452000000|2007-04-24 22:00:00|12951.42|12951.42|13089.89|13089.89|13107.45|13107.45|12951.42|12951.42|0
1177538400000|2007-04-25 22:00:00|13088.84|13088.84|13105.5|13105.5|13132.8|13132.8|13068.12|13068.12|0
1177624800000|2007-04-26 22:00:00|13104.04|13104.04|13120.94|13120.94|13148|13148|13073.4|13073.4|0
1177884000000|2007-04-29 22:00:00|13120.21|13120.21|13062.91|13062.91|13162.06|13162.06|13061.53|13061.53|0
1177970400000|2007-04-30 22:00:00|13062.75|13062.75|13136.14|13136.14|13137.76|13137.76|13041.3|13041.3|0
1178056800000|2007-05-01 22:00:00|13133.94|13133.94|13211.88|13211.88|13256.33|13256.33|13130.53|13130.53|0
1178143200000|2007-05-02 22:00:00|13206.65|13206.65|13241.38|13241.38|13246.82|13246.82|13196.03|13196.03|0
1178229600000|2007-05-03 22:00:00|13243.08|13243.08|13264.62|13264.62|13284.53|13284.53|13228.78|13228.78|0
1178488800000|2007-05-06 22:00:00|13264.13|13264.13|13312.97|13312.97|13317.69|13317.69|13260.8|13260.8|0
1178575200000|2007-05-07 22:00:00|13309.4|13309.4|13309.07|13309.07|13314.43|13314.43|13237.56|13237.56|0
1178661600000|2007-05-08 22:00:00|13300.62|13300.62|13362.87|13362.87|13369.29|13369.29|13278.35|13278.35|0
1178748000000|2007-05-09 22:00:00|13359.05|13359.05|13215.13|13215.13|13359.13|13359.13|13210.9|13210.9|0
1178834400000|2007-05-10 22:00:00|13212.2|13212.2|13326.22|13326.22|13333.45|13333.45|13212.04|13212.04|0
1179093600000|2007-05-13 22:00:00|13325.81|13325.81|13346.78|13346.78|13383.76|13383.76|13297.04|13297.04|0
1179180000000|2007-05-14 22:00:00|13346.05|13346.05|13383.84|13383.84|13481.6|13481.6|13339.47|13339.47|0
1179266400000|2007-05-15 22:00:00|13374.13|13374.13|13487.53|13487.53|13489.57|13489.57|13363.93|13363.93|0
1179352800000|2007-05-16 22:00:00|13486.96|13486.96|13476.72|13476.72|13516.71|13516.71|13447.79|13447.79|0
1179439200000|2007-05-17 22:00:00|13476.4|13476.4|13556.53|13556.53|13558.48|13558.48|13476.4|13476.4|0
1179698400000|2007-05-20 22:00:00|13556.53|13556.53|13542.88|13542.88|13586.03|13586.03|13529.14|13529.14|0
1179784800000|2007-05-21 22:00:00|13544.99|13544.99|13539.95|13539.95|13586.68|13586.68|13528.98|13528.98|0
1179871200000|2007-05-22 22:00:00|13540.84|13540.84|13525.65|13525.65|13609.76|13609.76|13505.17|13505.17|0
1179957600000|2007-05-23 22:00:00|13522.6|13522.6|13441.13|13441.13|13624.55|13624.55|13423.9|13423.9|0
1180044000000|2007-05-24 22:00:00|13441.94|13441.94|13507.28|13507.28|13516.14|13516.14|13440.07|13440.07|0
1180389600000|2007-05-28 22:00:00|13507.28|13507.28|13521.34|13521.34|13564.66|13564.66|13465.35|13465.35|0
1180476000000|2007-05-29 22:00:00|13517.89|13517.89|13633.08|13633.08|13636.09|13636.09|13456.73|13456.73|0
1180562400000|2007-05-30 22:00:00|13633|13633|13627.64|13627.64|13673.07|13673.07|13614.72|13614.72|0
1180648800000|2007-05-31 22:00:00|13628.69|13628.69|13668.11|13668.11|13692|13692|13624.39|13624.39|0
1180908000000|2007-06-03 22:00:00|13667.21|13667.21|13676.32|13676.32|13690.38|13690.38|13618.78|13618.78|0
1180994400000|2007-06-04 22:00:00|13673.19|13673.19|13595.46|13595.46|13673.51|13673.51|13551|13551|0
1181080800000|2007-06-05 22:00:00|13590.66|13590.66|13465.67|13465.67|13591.07|13591.07|13437.31|13437.31|0
1181167200000|2007-06-06 22:00:00|13463.48|13463.48|13266.73|13266.73|13480.22|13480.22|13259.82|13259.82|0
1181253600000|2007-06-07 22:00:00|13267.14|13267.14|13424.39|13424.39|13431.22|13431.22|13251.53|13251.53|0
1181512800000|2007-06-10 22:00:00|13423.74|13423.74|13424.96|13424.96|13478.11|13478.11|13381.64|13381.64|0
1181599200000|2007-06-11 22:00:00|13424.39|13424.39|13295.01|13295.01|13449.5|13449.5|13294.61|13294.61|0
1181685600000|2007-06-12 22:00:00|13287.62|13287.62|13482.35|13482.35|13485.12|13485.12|13287.62|13287.62|0
1181772000000|2007-06-13 22:00:00|13482.43|13482.43|13553.72|13553.72|13581.61|13581.61|13479.35|13479.35|0
1181858400000|2007-06-14 22:00:00|13556.65|13556.65|13639.48|13639.48|13688.66|13688.66|13556.49|13556.49|0
1182117600000|2007-06-17 22:00:00|13639|13639|13612.98|13612.98|13667.94|13667.94|13608.76|13608.76|0
1182204000000|2007-06-18 22:00:00|13611.68|13611.68|13635.42|13635.42|13652.17|13652.17|13577.22|13577.22|0
1182290400000|2007-06-19 22:00:00|13636.56|13636.56|13489.42|13489.42|13674.36|13674.36|13483.25|13483.25|0
1182376800000|2007-06-20 22:00:00|13486.66|13486.66|13545.84|13545.84|13564.21|13564.21|13398.87|13398.87|0
1182463200000|2007-06-21 22:00:00|13545.03|13545.03|13360.26|13360.26|13545.11|13545.11|13359.69|13359.69|0
1182722400000|2007-06-24 22:00:00|13360.09|13360.09|13352.05|13352.05|13488.77|13488.77|13299.78|13299.78|0
1182808800000|2007-06-25 22:00:00|13352.37|13352.37|13337.66|13337.66|13452.52|13452.52|13308.72|13308.72|0
1182895200000|2007-06-26 22:00:00|13336.93|13336.93|13427.73|13427.73|13433.01|13433.01|13259.86|13259.86|0
1182981600000|2007-06-27 22:00:00|13427.48|13427.48|13422.28|13422.28|13498.29|13498.29|13389.28|13389.28|0
1183068000000|2007-06-28 22:00:00|13422.61|13422.61|13408.62|13408.62|13524.54|13524.54|13314|13314|0
1183327200000|2007-07-01 22:00:00|13409.6|13409.6|13535.43|13535.43|13537.87|13537.87|13409.52|13409.52|0
1183413600000|2007-07-02 22:00:00|13531.53|13531.53|13577.3|13577.3|13591.69|13591.69|13531.53|13531.53|0
1183586400000|2007-07-04 22:00:00|13576.24|13576.24|13565.84|13565.84|13580.06|13580.06|13513.49|13513.49|0
1183672800000|2007-07-05 22:00:00|13559.01|13559.01|13611.68|13611.68|13633.63|13633.63|13537.95|13537.95|0
1183932000000|2007-07-08 22:00:00|13612.66|13612.66|13649.97|13649.97|13670.46|13670.46|13609|13609|0
1184018400000|2007-07-09 22:00:00|13648.59|13648.59|13501.7|13501.7|13649.24|13649.24|13496.17|13496.17|0
1184104800000|2007-07-10 22:00:00|13500.4|13500.4|13577.87|13577.87|13590.95|13590.95|13474.79|13474.79|0
1184191200000|2007-07-11 22:00:00|13579.33|13579.33|13861.73|13861.73|13869.94|13869.94|13579.17|13579.17|0
1184277600000|2007-07-12 22:00:00|13859.86|13859.86|13907.25|13907.25|13932.29|13932.29|13845.88|13845.88|0
1184536800000|2007-07-15 22:00:00|13907.09|13907.09|13950.98|13950.98|13989.11|13989.11|13894.98|13894.98|0
1184623200000|2007-07-16 22:00:00|13951.96|13951.96|13971.55|13971.55|14021.95|14021.95|13942.85|13942.85|0
1184709600000|2007-07-17 22:00:00|13955.05|13955.05|13918.22|13918.22|13965.94|13965.94|13823.6|13823.6|0
1184796000000|2007-07-18 22:00:00|13918.79|13918.79|14000.41|14000.41|14015.85|14015.85|13918.79|13918.79|0
1184882400000|2007-07-19 22:00:00|14000.73|14000.73|13851.08|13851.08|14009.27|14009.27|13797.67|13797.67|0
1185141600000|2007-07-22 22:00:00|13851.73|13851.73|13943.42|13943.42|13973.99|13973.99|13851.73|13851.73|0
1185228000000|2007-07-23 22:00:00|13940.9|13940.9|13716.95|13716.95|13940.99|13940.99|13701.59|13701.59|0
1185314400000|2007-07-24 22:00:00|13718.25|13718.25|13785.07|13785.07|13822.22|13822.22|13674.84|13674.84|0
1185400800000|2007-07-25 22:00:00|13783.12|13783.12|13473.57|13473.57|13783.45|13783.45|13335.3|13335.3|0
1185487200000|2007-07-26 22:00:00|13472.68|13472.68|13265.47|13265.47|13520.8|13520.8|13265.47|13265.47|0
1185746400000|2007-07-29 22:00:00|13266.21|13266.21|13358.31|13358.31|13397.73|13397.73|13219.14|13219.14|0
1185832800000|2007-07-30 22:00:00|13360.66|13360.66|13211.99|13211.99|13498.53|13498.53|13199.79|13199.79|0
1185919200000|2007-07-31 22:00:00|13211.09|13211.09|13362.37|13362.37|13393.02|13393.02|13132.65|13132.65|0
1186005600000|2007-08-01 22:00:00|13357.82|13357.82|13463.33|13463.33|13503.33|13503.33|13350.42|13350.42|0
1186092000000|2007-08-02 22:00:00|13462.25|13462.25|13181.91|13181.91|13471.79|13471.79|13175.24|13175.24|0
1186351200000|2007-08-05 22:00:00|13183.13|13183.13|13468.78|13468.78|13470.16|13470.16|13158.58|13158.58|0
1186437600000|2007-08-06 22:00:00|13467.72|13467.72|13504.3|13504.3|13608.11|13608.11|13347.17|13347.17|0
1186524000000|2007-08-07 22:00:00|13497.23|13497.23|13657.86|13657.86|13695.82|13695.82|13484.79|13484.79|0
1186610400000|2007-08-08 22:00:00|13652.33|13652.33|13270.68|13270.68|13652.33|13652.33|13270.68|13270.68|0
1186696800000|2007-08-09 22:00:00|13270.59|13270.59|13239.54|13239.54|13306.52|13306.52|13057.86|13057.86|0
1186956000000|2007-08-12 22:00:00|13238.24|13238.24|13236.53|13236.53|13338.15|13338.15|13219.46|13219.46|0
1187042400000|2007-08-13 22:00:00|13235.72|13235.72|13028.92|13028.92|13269.78|13269.78|13018.27|13018.27|0
1187128800000|2007-08-14 22:00:00|13021.93|13021.93|12861.47|12861.47|13119.32|13119.32|12834.24|12834.24|0
1187215200000|2007-08-15 22:00:00|12859.52|12859.52|12845.78|12845.78|12885.85|12885.85|12517.94|12517.94|0
1187301600000|2007-08-16 22:00:00|12848.05|12848.05|13079.08|13079.08|13167.68|13167.68|12847.81|12847.81|0
1187560800000|2007-08-19 22:00:00|13078.51|13078.51|13121.35|13121.35|13181.66|13181.66|12982.75|12982.75|0
1187647200000|2007-08-20 22:00:00|13120.05|13120.05|13090.86|13090.86|13178.33|13178.33|13052.17|13052.17|0
1187733600000|2007-08-21 22:00:00|13088.26|13088.26|13236.13|13236.13|13248.08|13248.08|13088.26|13088.26|0
1187820000000|2007-08-22 22:00:00|13237.27|13237.27|13235.88|13235.88|13298.64|13298.64|13169.15|13169.15|0
1187906400000|2007-08-23 22:00:00|13231.78|13231.78|13378.87|13378.87|13381.47|13381.47|13208.65|13208.65|0
1188165600000|2007-08-26 22:00:00|13377.16|13377.16|13322.13|13322.13|13387.33|13387.33|13305.55|13305.55|0
1188252000000|2007-08-27 22:00:00|13318.43|13318.43|13041.85|13041.85|13318.6|13318.6|13034.78|13034.78|0
1188338400000|2007-08-28 22:00:00|13043.07|13043.07|13289.29|13289.29|13293.44|13293.44|13043.07|13043.07|0
1188424800000|2007-08-29 22:00:00|13287.91|13287.91|13238.73|13238.73|13315.14|13315.14|13184.59|13184.59|0
1188511200000|2007-08-30 22:00:00|13240.84|13240.84|13357.74|13357.74|13428.95|13428.95|13240.84|13240.84|0
1188856800000|2007-09-03 22:00:00|13358.39|13358.39|13448.86|13448.86|13494.06|13494.06|13317.5|13317.5|0
1188943200000|2007-09-04 22:00:00|13442.85|13442.85|13305.47|13305.47|13443.17|13443.17|13248.24|13248.24|0
1189029600000|2007-09-05 22:00:00|13306.44|13306.44|13363.35|13363.35|13398.71|13398.71|13274.82|13274.82|0
1189116000000|2007-09-06 22:00:00|13360.74|13360.74|13113.38|13113.38|13360.83|13360.83|13082.17|13082.17|0
1189375200000|2007-09-09 22:00:00|13116.39|13116.39|13127.85|13127.85|13207.19|13207.19|13021.93|13021.93|0
1189461600000|2007-09-10 22:00:00|13129.4|13129.4|13308.39|13308.39|13325.95|13325.95|13129.15|13129.15|0
1189548000000|2007-09-11 22:00:00|13298.31|13298.31|13291.65|13291.65|13360.01|13360.01|13263.03|13263.03|0
1189634400000|2007-09-12 22:00:00|13292.38|13292.38|13424.88|13424.88|13469.27|13469.27|13292.38|13292.38|0
1189720800000|2007-09-13 22:00:00|13421.39|13421.39|13442.52|13442.52|13459.75|13459.75|13323.84|13323.84|0
1189980000000|2007-09-16 22:00:00|13441.95|13441.95|13403.42|13403.42|13451.54|13451.54|13362.37|13362.37|0
1190066400000|2007-09-17 22:00:00|13403.18|13403.18|13739.39|13739.39|13739.96|13739.96|13403.18|13403.18|0
1190152800000|2007-09-18 22:00:00|13740.61|13740.61|13815.56|13815.56|13867.5|13867.5|13739.88|13739.88|0
1190239200000|2007-09-19 22:00:00|13813.52|13813.52|13766.7|13766.7|13822.14|13822.14|13741.01|13741.01|0
1190325600000|2007-09-20 22:00:00|13768.33|13768.33|13820.19|13820.19|13877.17|13877.17|13768.25|13768.25|0
1190584800000|2007-09-23 22:00:00|13821.57|13821.57|13759.06|13759.06|13874.41|13874.41|13750.93|13750.93|0
1190671200000|2007-09-24 22:00:00|13757.84|13757.84|13778.65|13778.65|13787.19|13787.19|13696.31|13696.31|0
1190757600000|2007-09-25 22:00:00|13779.3|13779.3|13878.15|13878.15|13915.79|13915.79|13779.3|13779.3|0
1190844000000|2007-09-26 22:00:00|13879.53|13879.53|13912.94|13912.94|13920.42|13920.42|13868.15|13868.15|0
1190930400000|2007-09-27 22:00:00|13912.94|13912.94|13895.63|13895.63|13924.81|13924.81|13850.27|13850.27|0
1191189600000|2007-09-30 22:00:00|13895.71|13895.71|14087.55|14087.55|14115.51|14115.51|13893.51|13893.51|0
1191276000000|2007-10-01 22:00:00|14087.14|14087.14|14047.31|14047.31|14107.47|14107.47|14012.11|14012.11|0
1191362400000|2007-10-02 22:00:00|14038.86|14038.86|13968.05|13968.05|14038.94|14038.94|13947.73|13947.73|0
1191448800000|2007-10-03 22:00:00|13967.89|13967.89|13974.31|13974.31|14010.41|14010.41|13951.63|13951.63|0
1191535200000|2007-10-04 22:00:00|13969.07|13969.07|14066.01|14066.01|14124.54|14124.54|13968.83|13968.83|0
1191794400000|2007-10-07 22:00:00|14065.36|14065.36|14043.73|14043.73|14067.96|14067.96|14009.67|14009.67|0
1191880800000|2007-10-08 22:00:00|14043.73|14043.73|14164.53|14164.53|14166.97|14166.97|14034.39|14034.39|0
1191967200000|2007-10-09 22:00:00|14165.02|14165.02|14078.69|14078.69|14165.02|14165.02|14009.51|14009.51|0
1192053600000|2007-10-10 22:00:00|14079.1|14079.1|14015.12|14015.12|14198.1|14198.1|13950.25|13950.25|0
1192140000000|2007-10-11 22:00:00|14016.34|14016.34|14093.08|14093.08|14101.77|14101.77|14013.74|14013.74|0
1192399200000|2007-10-14 22:00:00|14092.43|14092.43|13984.8|13984.8|14118.52|14118.52|13904.32|13904.32|0
1192485600000|2007-10-15 22:00:00|13986.34|13986.34|13912.94|13912.94|13992.03|13992.03|13877.9|13877.9|0
1192572000000|2007-10-16 22:00:00|13920.66|13920.66|13892.54|13892.54|14012.84|14012.84|13774.67|13774.67|0
1192658400000|2007-10-17 22:00:00|13887.9|13887.9|13888.96|13888.96|13913.75|13913.75|13820.35|13820.35|0
1192744800000|2007-10-18 22:00:00|13888.47|13888.47|13522.02|13522.02|13888.47|13888.47|13511.94|13511.94|0
1193004000000|2007-10-21 22:00:00|13521.62|13521.62|13566.97|13566.97|13587.22|13587.22|13407.49|13407.49|0
1193090400000|2007-10-22 22:00:00|13568.93|13568.93|13676.23|13676.23|13684.6|13684.6|13540.88|13540.88|0
1193176800000|2007-10-23 22:00:00|13675.58|13675.58|13675.25|13675.25|13690.45|13690.45|13470.16|13470.16|0
1193263200000|2007-10-24 22:00:00|13677.85|13677.85|13671.92|13671.92|13741.26|13741.26|13547.63|13547.63|0
1193349600000|2007-10-25 22:00:00|13675.66|13675.66|13806.7|13806.7|13811.25|13811.25|13675.25|13675.25|0
1193612400000|2007-10-28 23:00:00|13807.35|13807.35|13870.26|13870.26|13901.4|13901.4|13805.31|13805.31|0
1193698800000|2007-10-29 23:00:00|13869.04|13869.04|13792.47|13792.47|13869.29|13869.29|13778.41|13778.41|0
1193785200000|2007-10-30 23:00:00|13792.06|13792.06|13930.01|13930.01|13962.53|13962.53|13767.68|13767.68|0
1193871600000|2007-10-31 23:00:00|13924.16|13924.16|13567.87|13567.87|13924.16|13924.16|13548.93|13548.93|0
1193958000000|2007-11-01 23:00:00|13569.9|13569.9|13595.1|13595.1|13632.9|13632.9|13446.02|13446.02|0
1194217200000|2007-11-04 23:00:00|13592.58|13592.58|13543.4|13543.4|13618.27|13618.27|13446.91|13446.91|0
1194303600000|2007-11-05 23:00:00|13542.34|13542.34|13660.94|13660.94|13669.72|13669.72|13511.86|13511.86|0
1194390000000|2007-11-06 23:00:00|13646.72|13646.72|13300.02|13300.02|13647.29|13647.29|13285.63|13285.63|0
1194476400000|2007-11-07 23:00:00|13299.7|13299.7|13266.29|13266.29|13354|13354|13079.48|13079.48|0
1194562800000|2007-11-08 23:00:00|13261.17|13261.17|13042.74|13042.74|13262.14|13262.14|13017.3|13017.3|0
1194822000000|2007-11-11 23:00:00|13039.16|13039.16|12987.55|12987.55|13162.64|13162.64|12981.04|12981.04|0
1194908400000|2007-11-12 23:00:00|12975.11|12975.11|13307.09|13307.09|13319.45|13319.45|12975.11|12975.11|0
1194994800000|2007-11-13 23:00:00|13305.47|13305.47|13231.01|13231.01|13367.17|13367.17|13197.84|13197.84|0
1195081200000|2007-11-14 23:00:00|13230.68|13230.68|13110.05|13110.05|13262.14|13262.14|13055.83|13055.83|0
1195167600000|2007-11-15 23:00:00|13109.48|13109.48|13176.79|13176.79|13211.17|13211.17|13050.55|13050.55|0
1195426800000|2007-11-18 23:00:00|13176.3|13176.3|12958.44|12958.44|13176.3|13176.3|12937.63|12937.63|0
1195513200000|2007-11-19 23:00:00|12955.92|12955.92|13010.14|13010.14|13107.37|13107.37|12839.68|12839.68|0
1195599600000|2007-11-20 23:00:00|13006.65|13006.65|12799.04|12799.04|13007.71|13007.71|12786.03|12786.03|0
1195772400000|2007-11-22 23:00:00|12796.07|12796.07|12980.88|12980.88|12980.88|12980.88|12796.07|12796.07|0
1196031600000|2007-11-25 23:00:00|12979.99|12979.99|12743.44|12743.44|13037.3|13037.3|12724.09|12724.09|0
1196118000000|2007-11-26 23:00:00|12744.78|12744.78|12958.44|12958.44|12991.85|12991.85|12744.78|12744.78|0
1196204400000|2007-11-27 23:00:00|12958.04|12958.04|13289.45|13289.45|13325.87|13325.87|12958.04|12958.04|0
1196290800000|2007-11-28 23:00:00|13287.91|13287.91|13311.73|13311.73|13346.27|13346.27|13214.75|13214.75|0
1196377200000|2007-11-29 23:00:00|13314.25|13314.25|13371.72|13371.72|13466.99|13466.99|13281.65|13281.65|0
1196636400000|2007-12-02 23:00:00|13368.22|13368.22|13314.57|13314.57|13407.24|13407.24|13296.28|13296.28|0
1196722800000|2007-12-03 23:00:00|13311.24|13311.24|13248.73|13248.73|13316.28|13316.28|13237.59|13237.59|0
1196809200000|2007-12-04 23:00:00|13244.01|13244.01|13444.96|13444.96|13460.24|13460.24|13244.01|13244.01|0
1196895600000|2007-12-05 23:00:00|13445.85|13445.85|13619.89|13619.89|13632.9|13632.9|13426.18|13426.18|0
1196982000000|2007-12-06 23:00:00|13618.27|13618.27|13625.58|13625.58|13668.1|13668.1|13601.36|13601.36|0
1197241200000|2007-12-09 23:00:00|13623.55|13623.55|13727.03|13727.03|13754.02|13754.02|13623.55|13623.55|0
1197327600000|2007-12-10 23:00:00|13726.87|13726.87|13432.77|13432.77|13780.11|13780.11|13413.74|13413.74|0
1197414000000|2007-12-11 23:00:00|13434.8|13434.8|13473.9|13473.9|13704.52|13704.52|13321.64|13321.64|0
1197500400000|2007-12-12 23:00:00|13473.98|13473.98|13517.96|13517.96|13527.63|13527.63|13353.92|13353.92|0
1197586800000|2007-12-13 23:00:00|13515.11|13515.11|13339.85|13339.85|13515.36|13515.36|13332.13|13332.13|0
1197846000000|2007-12-16 23:00:00|13339.2|13339.2|13167.2|13167.2|13339.45|13339.45|13158.42|13158.42|0
1197932400000|2007-12-17 23:00:00|13168.66|13168.66|13232.47|13232.47|13279.46|13279.46|13092|13092|0
1198018800000|2007-12-18 23:00:00|13231.98|13231.98|13207.27|13207.27|13300.43|13300.43|13146.79|13146.79|0
1198105200000|2007-12-19 23:00:00|13206.46|13206.46|13245.64|13245.64|13288.4|13288.4|13153.62|13153.62|0
1198191600000|2007-12-20 23:00:00|13241.66|13241.66|13450.65|13450.65|13473.98|13473.98|13241.57|13241.57|0
1198450800000|2007-12-23 23:00:00|13450.73|13450.73|13549.33|13549.33|13563.48|13563.48|13449.27|13449.27|0
1198623600000|2007-12-25 23:00:00|13547.95|13547.95|13551.69|13551.69|13563.32|13563.32|13492.68|13492.68|0
1198710000000|2007-12-26 23:00:00|13549.17|13549.17|13359.61|13359.61|13551.04|13551.04|13349.28|13349.28|0
1198796400000|2007-12-27 23:00:00|13361.23|13361.23|13365.87|13365.87|13451.38|13451.38|13298.15|13298.15|0
1199055600000|2007-12-30 23:00:00|13364.16|13364.16|13264.82|13264.82|13364.73|13364.73|13246.53|13246.53|0
1199228400000|2008-01-01 23:00:00|13261.82|13261.82|13043.96|13043.96|13279.54|13279.54|12991.37|12991.37|0
1199314800000|2008-01-02 23:00:00|13044.12|13044.12|13056.72|13056.72|13137.93|13137.93|13023.56|13023.56|0
1199401200000|2008-01-03 23:00:00|13046.56|13046.56|12800.18|12800.18|13046.72|13046.72|12789.04|12789.04|0
1199660400000|2008-01-06 23:00:00|12801.15|12801.15|12827.49|12827.49|12884.15|12884.15|12733.84|12733.84|0
1199746800000|2008-01-07 23:00:00|12820.9|12820.9|12589.07|12589.07|12906.42|12906.42|12565.41|12565.41|0
1199833200000|2008-01-08 23:00:00|12590.21|12590.21|12735.31|12735.31|12738.64|12738.64|12501.76|12501.76|0
1199919600000|2008-01-09 23:00:00|12733.11|12733.11|12853.09|12853.09|12931.29|12931.29|12632.15|12632.15|0
1200006000000|2008-01-10 23:00:00|12850.74|12850.74|12606.3|12606.3|12851.14|12851.14|12543.87|12543.87|0
1200265200000|2008-01-13 23:00:00|12613.78|12613.78|12778.15|12778.15|12794.57|12794.57|12613.7|12613.7|0
1200351600000|2008-01-14 23:00:00|12777.5|12777.5|12501.11|12501.11|12777.5|12777.5|12488.76|12488.76|0
1200438000000|2008-01-15 23:00:00|12476.81|12476.81|12466.16|12466.16|12613.13|12613.13|12392.27|12392.27|0
1200524400000|2008-01-16 23:00:00|12467.05|12467.05|12159.21|12159.21|12517.61|12517.61|12125.56|12125.56|0
1200610800000|2008-01-17 23:00:00|12159.94|12159.94|12099.3|12099.3|12341.54|12341.54|12022.48|12022.48|0
1200956400000|2008-01-21 23:00:00|12092.72|12092.72|11971.19|11971.19|12092.72|12092.72|11634.82|11634.82|0
1201042800000|2008-01-22 23:00:00|11969.08|11969.08|12270.17|12270.17|12276.67|12276.67|11644.81|11644.81|0
1201129200000|2008-01-23 23:00:00|12272.69|12272.69|12378.61|12378.61|12399.18|12399.18|12241.8|12241.8|0
1201215600000|2008-01-24 23:00:00|12391.7|12391.7|12207.17|12207.17|12486.89|12486.89|12183.68|12183.68|0
1201474800000|2008-01-27 23:00:00|12205.71|12205.71|12383.89|12383.89|12386.01|12386.01|12112.14|12112.14|0
1201561200000|2008-01-28 23:00:00|12385.19|12385.19|12480.3|12480.3|12503.15|12503.15|12346.99|12346.99|0
1201647600000|2008-01-29 23:00:00|12480.14|12480.14|12442.83|12442.83|12681.41|12681.41|12406.17|12406.17|0
1201734000000|2008-01-30 23:00:00|12438.28|12438.28|12650.36|12650.36|12702.38|12702.38|12249.93|12249.93|0
1201820400000|2008-01-31 23:00:00|12638.17|12638.17|12743.19|12743.19|12767.74|12767.74|12602.32|12602.32|0
1202079600000|2008-02-03 23:00:00|12743.11|12743.11|12635.16|12635.16|12749.78|12749.78|12621.83|12621.83|0
1202166000000|2008-02-04 23:00:00|12631.85|12631.85|12265.13|12265.13|12631.93|12631.93|12264.07|12264.07|0
1202252400000|2008-02-05 23:00:00|12257.25|12257.25|12200.1|12200.1|12390.32|12390.32|12178.15|12178.15|0
1202338800000|2008-02-06 23:00:00|12196.2|12196.2|12247|12247|12332.52|12332.52|12120.44|12120.44|0
1202425200000|2008-02-07 23:00:00|12248.47|12248.47|12182.13|12182.13|12281.88|12281.88|12103.37|12103.37|0
1202684400000|2008-02-10 23:00:00|12181.89|12181.89|12240.01|12240.01|12252.12|12252.12|12069.47|12069.47|0
1202770800000|2008-02-11 23:00:00|12241.56|12241.56|12373.41|12373.41|12469.41|12469.41|12241.56|12241.56|0
1202857200000|2008-02-12 23:00:00|12368.12|12368.12|12552.24|12552.24|12573.13|12573.13|12367.8|12367.8|0
1202943600000|2008-02-13 23:00:00|12551.51|12551.51|12376.98|12376.98|12557.61|12557.61|12361.46|12361.46|0
1203030000000|2008-02-14 23:00:00|12376.66|12376.66|12348.21|12348.21|12376.66|12376.66|12278.62|12278.62|0
1203375600000|2008-02-18 23:00:00|12349.59|12349.59|12337.22|12337.22|12505.25|12505.25|12304.08|12304.08|0
1203462000000|2008-02-19 23:00:00|12333.31|12333.31|12427.26|12427.26|12464.06|12464.06|12227.72|12227.72|0
1203548400000|2008-02-20 23:00:00|12426.85|12426.85|12284.3|12284.3|12503.46|12503.46|12247.34|12247.34|0
1203634800000|2008-02-21 23:00:00|12281.09|12281.09|12381.02|12381.02|12397.79|12397.79|12155.26|12155.26|0
1203894000000|2008-02-24 23:00:00|12380.77|12380.77|12570.22|12570.22|12584.62|12584.62|12341.04|12341.04|0
1203980400000|2008-02-25 23:00:00|12569.48|12569.48|12684.92|12684.92|12734.18|12734.18|12512.41|12512.41|0
1204066800000|2008-02-26 23:00:00|12683.54|12683.54|12694.28|12694.28|12756.56|12756.56|12609.37|12609.37|0
1204153200000|2008-02-27 23:00:00|12689.28|12689.28|12582.18|12582.18|12689.44|12689.44|12536.43|12536.43|0
1204239600000|2008-02-28 23:00:00|12579.58|12579.58|12266.39|12266.39|12580.15|12580.15|12223.57|12223.57|0
1204498800000|2008-03-02 23:00:00|12264.36|12264.36|12258.9|12258.9|12281.37|12281.37|12161.05|12161.05|0
1204585200000|2008-03-03 23:00:00|12259.14|12259.14|12213.8|12213.8|12259.23|12259.23|12032.42|12032.42|0
1204671600000|2008-03-04 23:00:00|12204.93|12204.93|12254.99|12254.99|12349.67|12349.67|12140.53|12140.53|0
1204758000000|2008-03-05 23:00:00|12254.59|12254.59|12040.39|12040.39|12254.59|12254.59|12026.07|12026.07|0
1204844400000|2008-03-06 23:00:00|12039.09|12039.09|11893.69|11893.69|12094.21|12094.21|11819.69|11819.69|0
1205103600000|2008-03-09 23:00:00|11893.04|11893.04|11740.15|11740.15|11926.5|11926.5|11731.6|11731.6|0
1205190000000|2008-03-10 23:00:00|11741.33|11741.33|12156.81|12156.81|12160.8|12160.8|11741.01|11741.01|0
1205276400000|2008-03-11 23:00:00|12148.61|12148.61|12110.24|12110.24|12303.35|12303.35|12092.25|12092.25|0
1205362800000|2008-03-12 23:00:00|12096.49|12096.49|12145.74|12145.74|12215.35|12215.35|11875.78|11875.78|0
1205449200000|2008-03-13 23:00:00|12146.39|12146.39|11951.09|11951.09|12193.61|12193.61|11832.72|11832.72|0
1205708400000|2008-03-16 23:00:00|11946.45|11946.45|11972.25|11972.25|12076.22|12076.22|11756.6|11756.6|0
1205794800000|2008-03-17 23:00:00|11975.92|11975.92|12392.66|12392.66|12392.66|12392.66|11975.84|11975.84|0
1205881200000|2008-03-18 23:00:00|12391.52|12391.52|12099.66|12099.66|12461.53|12461.53|12095.1|12095.1|0
1205967600000|2008-03-19 23:00:00|12102.43|12102.43|12361.32|12361.32|12378.74|12378.74|12097.87|12097.87|0
1206313200000|2008-03-23 23:00:00|12361.97|12361.97|12548.64|12548.64|12622.07|12622.07|12361.97|12361.97|0
1206399600000|2008-03-24 23:00:00|12547.34|12547.34|12532.6|12532.6|12571.84|12571.84|12449.08|12449.08|0
1206486000000|2008-03-25 23:00:00|12531.79|12531.79|12422.86|12422.86|12531.95|12531.95|12376.7|12376.7|0
1206572400000|2008-03-26 23:00:00|12421.88|12421.88|12302.46|12302.46|12476.76|12476.76|12293.34|12293.34|0
1206658800000|2008-03-27 23:00:00|12303.92|12303.92|12216.4|12216.4|12382.16|12382.16|12196.87|12196.87|0
1206914400000|2008-03-30 22:00:00|12215.92|12215.92|12262.89|12262.89|12326.47|12326.47|12176.11|12176.11|0
1207000800000|2008-03-31 22:00:00|12266.64|12266.64|12654.36|12654.36|12659.82|12659.82|12266.47|12266.47|0
1207087200000|2008-04-01 22:00:00|12651.67|12651.67|12605.83|12605.83|12696.29|12696.29|12555.17|12555.17|0
1207173600000|2008-04-02 22:00:00|12604.69|12604.69|12626.03|12626.03|12675.12|12675.12|12527.75|12527.75|0
1207260000000|2008-04-03 22:00:00|12626.35|12626.35|12609.42|12609.42|12688.48|12688.48|12528.16|12528.16|0
1207519200000|2008-04-06 22:00:00|12612.59|12612.59|12612.43|12612.43|12733.66|12733.66|12583.28|12583.28|0
1207605600000|2008-04-07 22:00:00|12602.66|12602.66|12576.44|12576.44|12607.3|12607.3|12525.8|12525.8|0
1207692000000|2008-04-08 22:00:00|12574.65|12574.65|12527.26|12527.26|12621.55|12621.55|12468.97|12468.97|0
1207778400000|2008-04-09 22:00:00|12526.78|12526.78|12581.98|12581.98|12649.31|12649.31|12497.22|12497.22|0
1207864800000|2008-04-10 22:00:00|12579.78|12579.78|12325.42|12325.42|12580.27|12580.27|12302.06|12302.06|0
1208124000000|2008-04-13 22:00:00|12324.77|12324.77|12302.06|12302.06|12367.6|12367.6|12280.4|12280.4|0
1208210400000|2008-04-14 22:00:00|12303.6|12303.6|12362.47|12362.47|12387.79|12387.79|12269.81|12269.81|0
1208296800000|2008-04-15 22:00:00|12371.51|12371.51|12619.27|12619.27|12625.78|12625.78|12371.51|12371.51|0
1208383200000|2008-04-16 22:00:00|12617.4|12617.4|12620.49|12620.49|12656.56|12656.56|12563.25|12563.25|0
1208469600000|2008-04-17 22:00:00|12626.76|12626.76|12849.36|12849.36|12893.98|12893.98|12626.76|12626.76|0
1208728800000|2008-04-20 22:00:00|12850.91|12850.91|12825.02|12825.02|12850.91|12850.91|12751.17|12751.17|0
1208815200000|2008-04-21 22:00:00|12825.02|12825.02|12720.23|12720.23|12825.26|12825.26|12656.56|12656.56|0
1208901600000|2008-04-22 22:00:00|12721.45|12721.45|12763.22|12763.22|12837.39|12837.39|12703.05|12703.05|0
1208988000000|2008-04-23 22:00:00|12764.68|12764.68|12848.95|12848.95|12942.26|12942.26|12706.63|12706.63|0
1209074400000|2008-04-24 22:00:00|12848.38|12848.38|12891.86|12891.86|12909.2|12909.2|12742.78|12742.78|0
1209333600000|2008-04-27 22:00:00|12890.72|12890.72|12871.75|12871.75|12938.76|12938.76|12857.5|12857.5|0
1209420000000|2008-04-28 22:00:00|12870.37|12870.37|12831.94|12831.94|12889.83|12889.83|12804.66|12804.66|0
1209506400000|2008-04-29 22:00:00|12831.45|12831.45|12820.13|12820.13|13010|13010|12808.98|12808.98|0
1209592800000|2008-04-30 22:00:00|12818.34|12818.34|13010|13010|13029.05|13029.05|12793.1|12793.1|0
1209679200000|2008-05-01 22:00:00|13012.53|13012.53|13058.2|13058.2|13132.46|13132.46|12981.83|12981.83|0
1209938400000|2008-05-04 22:00:00|13056.57|13056.57|12969.54|12969.54|13058.45|13058.45|12939.74|12939.74|0
1210024800000|2008-05-05 22:00:00|12968.89|12968.89|13020.83|13020.83|13046.15|13046.15|12863.2|12863.2|0
1210111200000|2008-05-06 22:00:00|13010.82|13010.82|12814.35|12814.35|13036.71|13036.71|12796.19|12796.19|0
1210197600000|2008-05-07 22:00:00|12814.84|12814.84|12866.78|12866.78|12909.86|12909.86|12794.81|12794.81|0
1210284000000|2008-05-08 22:00:00|12860.68|12860.68|12745.88|12745.88|12861.41|12861.41|12715.02|12715.02|0
1210543200000|2008-05-11 22:00:00|12745.55|12745.55|12876.31|12876.31|12904.16|12904.16|12740.5|12740.5|0
1210629600000|2008-05-12 22:00:00|12872.08|12872.08|12832.18|12832.18|12891.37|12891.37|12780.97|12780.97|0
1210716000000|2008-05-13 22:00:00|12825.12|12825.12|12898.38|12898.38|12993.15|12993.15|12825.12|12825.12|0
1210802400000|2008-05-14 22:00:00|12891.29|12891.29|12992.66|12992.66|12999.5|12999.5|12854.98|12854.98|0
1211148000000|2008-05-18 22:00:00|12985.41|12985.41|13028.16|13028.16|13136.69|13136.69|12963.76|12963.76|0
1211234400000|2008-05-19 22:00:00|13026.04|13026.04|12828.68|12828.68|13026.04|13026.04|12781.78|12781.78|0
1211320800000|2008-05-20 22:00:00|12824.94|12824.94|12601.19|12601.19|12862.47|12862.47|12573.67|12573.67|0
1211407200000|2008-05-21 22:00:00|12597.69|12597.69|12625.62|12625.62|12669.34|12669.34|12591.34|12591.34|0
1211493600000|2008-05-22 22:00:00|12620.9|12620.9|12479.63|12479.63|12621.96|12621.96|12460.09|12460.09|0
1211839200000|2008-05-26 22:00:00|12479.63|12479.63|12548.35|12548.35|12572.53|12572.53|12442.59|12442.59|0
1211925600000|2008-05-27 22:00:00|12542.9|12542.9|12594.03|12594.03|12601.93|12601.93|12495.27|12495.27|0
1212012000000|2008-05-28 22:00:00|12593.87|12593.87|12646.22|12646.22|12726.66|12726.66|12554.7|12554.7|0
1212098400000|2008-05-29 22:00:00|12647.36|12647.36|12638.32|12638.32|12689.7|12689.7|12617.4|12617.4|0
1212357600000|2008-06-01 22:00:00|12637.67|12637.67|12503.82|12503.82|12638.08|12638.08|12427.77|12427.77|0
1212444000000|2008-06-02 22:00:00|12503.2|12503.2|12402.85|12402.85|12554.05|12554.05|12342.12|12342.12|0
1212530400000|2008-06-03 22:00:00|12391.86|12391.86|12390.48|12390.48|12496.16|12496.16|12338.78|12338.78|0
1212616800000|2008-06-04 22:00:00|12388.81|12388.81|12604.45|12604.45|12610.96|12610.96|12388.81|12388.81|0
1212962400000|2008-06-08 22:00:00|12210.13|12210.13|12280.32|12280.32|12331.86|12331.86|12195.32|12195.32|0
1213048800000|2008-06-09 22:00:00|12277.71|12277.71|12289.76|12289.76|12369.23|12369.23|12206.96|12206.96|0
1213135200000|2008-06-10 22:00:00|12286.34|12286.34|12083.77|12083.77|12286.67|12286.67|12079.13|12079.13|0
1213221600000|2008-06-11 22:00:00|12089.63|12089.63|12141.58|12141.58|12269.24|12269.24|12076.93|12076.93|0
1213308000000|2008-06-12 22:00:00|12144.59|12144.59|12307.35|12307.35|12310.28|12310.28|12144.59|12144.59|0
1213567200000|2008-06-15 22:00:00|12306.86|12306.86|12269.08|12269.08|12319.72|12319.72|12212.25|12212.25|0
1213653600000|2008-06-16 22:00:00|12269.65|12269.65|12160.3|12160.3|12322.82|12322.82|12150.29|12150.29|0
1213740000000|2008-06-17 22:00:00|12158.68|12158.68|12029.06|12029.06|12158.68|12158.68|11993.64|11993.64|0
1213826400000|2008-06-18 22:00:00|12022.54|12022.54|12063.09|12063.09|12114.79|12114.79|11978.33|11978.33|0
1213912800000|2008-06-19 22:00:00|12062.19|12062.19|11842.69|11842.69|12062.19|12062.19|11818.83|11818.83|0
1214172000000|2008-06-22 22:00:00|11843.83|11843.83|11842.36|11842.36|11886.25|11886.25|11814.6|11814.6|0
1214258400000|2008-06-23 22:00:00|11842.36|11842.36|11807.43|11807.43|11904.32|11904.32|11725.52|11725.52|0
1214344800000|2008-06-24 22:00:00|11805.31|11805.31|11811.83|11811.83|11924.19|11924.19|11789.36|11789.36|0
1214431200000|2008-06-25 22:00:00|11808.57|11808.57|11453.42|11453.42|11808.73|11808.73|11453.42|11453.42|0
1214517600000|2008-06-26 22:00:00|11452.85|11452.85|11346.51|11346.51|11485.25|11485.25|11297.99|11297.99|0
1214776800000|2008-06-29 22:00:00|11345.7|11345.7|11350.01|11350.01|11437.3|11437.3|11287.56|11287.56|0
1214863200000|2008-06-30 22:00:00|11344.64|11344.64|11382.26|11382.26|11407.9|11407.9|11183.43|11183.43|0
1214949600000|2008-07-01 22:00:00|11382.34|11382.34|11215.51|11215.51|11434.12|11434.12|11214.37|11214.37|0
1215381600000|2008-07-06 22:00:00|11289.19|11289.19|11231.96|11231.96|11399.11|11399.11|11120.74|11120.74|0
1215468000000|2008-07-07 22:00:00|11225.03|11225.03|11384.21|11384.21|11391.13|11391.13|11174.88|11174.88|0
1215554400000|2008-07-08 22:00:00|11381.93|11381.93|11147.44|11147.44|11418.24|11418.24|11141.99|11141.99|0
1215640800000|2008-07-09 22:00:00|11148.01|11148.01|11229.02|11229.02|11270.3|11270.3|11086.95|11086.95|0
1215727200000|2008-07-10 22:00:00|11226.17|11226.17|11100.54|11100.54|11241.07|11241.07|10977.68|10977.68|0
1215986400000|2008-07-13 22:00:00|11103.64|11103.64|11055.19|11055.19|11239.04|11239.04|11003.65|11003.65|0
1216072800000|2008-07-14 22:00:00|11050.8|11050.8|10962.54|10962.54|11123.67|11123.67|10827.71|10827.71|0
1216159200000|2008-07-15 22:00:00|10961.89|10961.89|11239.28|11239.28|11244.17|11244.17|10918.33|10918.33|0
1216245600000|2008-07-16 22:00:00|11238.39|11238.39|11446.66|11446.66|11446.66|11446.66|11209.56|11209.56|0
1216332000000|2008-07-17 22:00:00|11436.56|11436.56|11496.57|11496.57|11510.82|11510.82|11381.93|11381.93|0
1216591200000|2008-07-20 22:00:00|11495.02|11495.02|11467.34|11467.34|11559.67|11559.67|11423.94|11423.94|0
1216677600000|2008-07-21 22:00:00|11457.9|11457.9|11602.5|11602.5|11616.66|11616.66|11387.39|11387.39|0
1216764000000|2008-07-22 22:00:00|11603.39|11603.39|11632.38|11632.38|11698.17|11698.17|11558.29|11558.29|0
1216850400000|2008-07-23 22:00:00|11630.34|11630.34|11349.28|11349.28|11634.49|11634.49|11345.37|11345.37|0
1216936800000|2008-07-24 22:00:00|11341.14|11341.14|11370.69|11370.69|11443.81|11443.81|11325.1|11325.1|0
1217196000000|2008-07-27 22:00:00|11369.47|11369.47|11131.08|11131.08|11369.55|11369.55|11125.13|11125.13|0
1217282400000|2008-07-28 22:00:00|11133.44|11133.44|11397.56|11397.56|11398.38|11398.38|11128.06|11128.06|0
1217368800000|2008-07-29 22:00:00|11397.56|11397.56|11583.69|11583.69|11586.62|11586.62|11397.56|11397.56|0
1217455200000|2008-07-30 22:00:00|11577.99|11577.99|11378.02|11378.02|11578.89|11578.89|11363.69|11363.69|0
1217800800000|2008-08-03 22:00:00|11326.32|11326.32|11284.15|11284.15|11382.17|11382.17|11221.53|11221.53|0
1217887200000|2008-08-04 22:00:00|11286.02|11286.02|11615.77|11615.77|11615.93|11615.93|11286.02|11286.02|0
1217973600000|2008-08-05 22:00:00|11603.64|11603.64|11656.07|11656.07|11685.46|11685.46|11521.32|11521.32|0
1218146400000|2008-08-07 22:00:00|11432.09|11432.09|11734.32|11734.32|11759.96|11759.96|11388.04|11388.04|0
1218405600000|2008-08-10 22:00:00|11729.67|11729.67|11782.35|11782.35|11867.11|11867.11|11675.53|11675.53|0
1218492000000|2008-08-11 22:00:00|11781.7|11781.7|11642.47|11642.47|11782.35|11782.35|11601.52|11601.52|0
1218664800000|2008-08-13 22:00:00|11532.07|11532.07|11615.93|11615.93|11718.28|11718.28|11450.89|11450.89|0
1218751200000|2008-08-14 22:00:00|11611.21|11611.21|11659.9|11659.9|11709.89|11709.89|11599.73|11599.73|0
1219010400000|2008-08-17 22:00:00|11659.65|11659.65|11479.39|11479.39|11690.43|11690.43|11434.12|11434.12|0
1219096800000|2008-08-18 22:00:00|11478.09|11478.09|11348.55|11348.55|11478.17|11478.17|11318.5|11318.5|0
1219183200000|2008-08-19 22:00:00|11345.94|11345.94|11417.43|11417.43|11454.15|11454.15|11290.58|11290.58|0
1219269600000|2008-08-20 22:00:00|11415.23|11415.23|11430.21|11430.21|11476.21|11476.21|11315.57|11315.57|0
1219356000000|2008-08-21 22:00:00|11426.79|11426.79|11628.06|11628.06|11632.13|11632.13|11426.79|11426.79|0
1219615200000|2008-08-24 22:00:00|11626.19|11626.19|11386.25|11386.25|11626.27|11626.27|11362.63|11362.63|0
1219701600000|2008-08-25 22:00:00|11383.56|11383.56|11412.87|11412.87|11436.24|11436.24|11340.41|11340.41|0
1219788000000|2008-08-26 22:00:00|11412.46|11412.46|11502.51|11502.51|11554.46|11554.46|11381.77|11381.77|0
1219960800000|2008-08-28 22:00:00|11713.23|11713.23|11543.55|11543.55|11713.23|11713.23|11543.39|11543.39|0
1220306400000|2008-09-01 22:00:00|11545.63|11545.63|11516.92|11516.92|11790.17|11790.17|11471.9|11471.9|0
1220392800000|2008-09-02 22:00:00|11506.01|11506.01|11532.88|11532.88|11554.38|11554.38|11416.53|11416.53|0
1220479200000|2008-09-03 22:00:00|11532.48|11532.48|11188.23|11188.23|11532.48|11532.48|11176.02|11176.02|0
1220565600000|2008-09-04 22:00:00|11185.63|11185.63|11220.96|11220.96|11245.15|11245.15|11037.85|11037.85|0
1220824800000|2008-09-07 22:00:00|11224.87|11224.87|11510.74|11510.74|11570.66|11570.66|11224.79|11224.79|0
1220911200000|2008-09-08 22:00:00|11514.73|11514.73|11230.73|11230.73|11577.5|11577.5|11230.73|11230.73|0
1220997600000|2008-09-09 22:00:00|11233.91|11233.91|11268.92|11268.92|11380.63|11380.63|11215.26|11215.26|0
1221084000000|2008-09-10 22:00:00|11264.44|11264.44|11433.71|11433.71|11445.68|11445.68|11098.67|11098.67|0
1221170400000|2008-09-11 22:00:00|11429.32|11429.32|11421.99|11421.99|11459.93|11459.93|11280.4|11280.4|0
1221429600000|2008-09-14 22:00:00|11416.37|11416.37|10917.51|10917.51|11416.45|11416.45|10917.51|10917.51|0
1221516000000|2008-09-15 22:00:00|10905.62|10905.62|11059.02|11059.02|11093.22|11093.22|10742.7|10742.7|0
1221602400000|2008-09-16 22:00:00|11056.58|11056.58|10609.66|10609.66|11057.31|11057.31|10595.9|10595.9|0
1221688800000|2008-09-17 22:00:00|10609.01|10609.01|11019.69|11019.69|11076.44|11076.44|10459.44|10459.44|0
1221775200000|2008-09-18 22:00:00|11027.51|11027.51|11388.44|11388.44|11483.05|11483.05|11026.7|11026.7|0
1222034400000|2008-09-21 22:00:00|11394.42|11394.42|11015.69|11015.69|11394.58|11394.58|10992.2|10992.2|0
1222120800000|2008-09-22 22:00:00|11015.69|11015.69|10854.17|10854.17|11143.21|11143.21|10833.94|10833.94|0
1222207200000|2008-09-23 22:00:00|10850.02|10850.02|10825.17|10825.17|10928.4|10928.4|10753.57|10753.57|0
1222293600000|2008-09-24 22:00:00|10827.17|10827.17|11022.06|11022.06|11129.19|11129.19|10827.01|10827.01|0
1222380000000|2008-09-25 22:00:00|11019.04|11019.04|11143.13|11143.13|11168.06|11168.06|10868.82|10868.82|0
1222639200000|2008-09-28 22:00:00|11139.62|11139.62|10365.45|10365.45|11139.94|11139.94|10365.45|10365.45|0
1222725600000|2008-09-29 22:00:00|10371.58|10371.58|10850.66|10850.66|10868.9|10868.9|10371.42|10371.42|0
1222812000000|2008-09-30 22:00:00|10847.4|10847.4|10831.07|10831.07|10882.52|10882.52|10631.95|10631.95|0
1222898400000|2008-10-01 22:00:00|10825.54|10825.54|10482.85|10482.85|10825.54|10825.54|10439.52|10439.52|0
1222984800000|2008-10-02 22:00:00|10483.96|10483.96|10325.38|10325.38|10796.26|10796.26|10310.25|10310.25|0
1223244000000|2008-10-05 22:00:00|10322.52|10322.52|9955.5|9955.5|10322.76|10322.76|9525.32|9525.32|0
1223330400000|2008-10-06 22:00:00|9955.42|9955.42|9447.11|9447.11|10124.03|10124.03|9436.67|9436.67|0
1223416800000|2008-10-07 22:00:00|9437.23|9437.23|9258.1|9258.1|9628.07|9628.07|9194.78|9194.78|0
1223503200000|2008-10-08 22:00:00|9261.69|9261.69|8579.19|8579.19|9448.14|9448.14|8579.19|8579.19|0
1223589600000|2008-10-09 22:00:00|8568.67|8568.67|8451.19|8451.19|8901.28|8901.28|7882.51|7882.51|0
1223848800000|2008-10-12 22:00:00|8462.42|8462.42|9387.61|9387.61|9427.99|9427.99|8462.18|8462.18|0
1223935200000|2008-10-13 22:00:00|9388.97|9388.97|9310.99|9310.99|9794.37|9794.37|9085.43|9085.43|0
1224021600000|2008-10-14 22:00:00|9301.91|9301.91|8577.91|8577.91|9308.76|9308.76|8530.12|8530.12|0
1224108000000|2008-10-15 22:00:00|8577.04|8577.04|8979.26|8979.26|9013.27|9013.27|8197.67|8197.67|0
1224194400000|2008-10-16 22:00:00|8975.35|8975.35|8852.22|8852.22|9281.12|9281.12|8718.25|8718.25|0
1224453600000|2008-10-19 22:00:00|8852.3|8852.3|9265.43|9265.43|9266.63|9266.63|8852.22|8852.22|0
1224540000000|2008-10-20 22:00:00|9262.8|9262.8|9033.66|9033.66|9284.55|9284.55|9004.27|9004.27|0
1224626400000|2008-10-21 22:00:00|9027.84|9027.84|8519.21|8519.21|9027.84|9027.84|8335.3|8335.3|0
1224712800000|2008-10-22 22:00:00|8519.77|8519.77|8691.25|8691.25|8795.99|8795.99|8243.55|8243.55|0
1224799200000|2008-10-23 22:00:00|8683.21|8683.21|8378.95|8378.95|8683.21|8683.21|8187.48|8187.48|0
1225062000000|2008-10-26 23:00:00|8375.92|8375.92|8175.77|8175.77|8599.1|8599.1|8143.59|8143.59|0
1225148400000|2008-10-27 23:00:00|8178.72|8178.72|9065.12|9065.12|9082.08|9082.08|8174.73|8174.73|0
1225234800000|2008-10-28 23:00:00|9062.33|9062.33|8990.96|8990.96|9363.32|9363.32|8890.29|8890.29|0
1225321200000|2008-10-29 23:00:00|9004.66|9004.66|9180.69|9180.69|9266.47|9266.47|8976.87|8976.87|0
1225407600000|2008-10-30 23:00:00|9179.09|9179.09|9325.01|9325.01|9454.36|9454.36|9119.2|9119.2|0
1225666800000|2008-11-02 23:00:00|9326.04|9326.04|9319.83|9319.83|9410.55|9410.55|9255.48|9255.48|0
1225753200000|2008-11-03 23:00:00|9323.89|9323.89|9625.28|9625.28|9653.95|9653.95|9323.89|9323.89|0
1225839600000|2008-11-04 23:00:00|9616.6|9616.6|9139.27|9139.27|9616.6|9616.6|9111.47|9111.47|0
1225926000000|2008-11-05 23:00:00|9134.01|9134.01|8695.79|8695.79|9155.44|9155.44|8637.17|8637.17|0
1226012400000|2008-11-06 23:00:00|8696.03|8696.03|8943.81|8943.81|8961.57|8961.57|8696.03|8696.03|0
1226271600000|2008-11-09 23:00:00|8946.6|8946.6|8870.54|8870.54|9159.58|9159.58|8760.46|8760.46|0
1226358000000|2008-11-10 23:00:00|8864.32|8864.32|8693.96|8693.96|8867.91|8867.91|8560.71|8560.71|0
1226444400000|2008-11-11 23:00:00|8684.52|8684.52|8282.66|8282.66|8684.6|8684.6|8265.29|8265.29|0
1226530800000|2008-11-12 23:00:00|8281.14|8281.14|8835.25|8835.25|8876.59|8876.59|7965.42|7965.42|0
1226617200000|2008-11-13 23:00:00|8822.19|8822.19|8497.31|8497.31|8923.18|8923.18|8469.99|8469.99|0
1226876400000|2008-11-16 23:00:00|8494.84|8494.84|8273.58|8273.58|8571.3|8571.3|8246.89|8246.89|0
1226962800000|2008-11-17 23:00:00|8273.34|8273.34|8424.75|8424.75|8477.95|8477.95|8105.44|8105.44|0
1227049200000|2008-11-18 23:00:00|8420.69|8420.69|7997.28|7997.28|8504.64|8504.64|7987.08|7987.08|0
1227135600000|2008-11-19 23:00:00|7995.53|7995.53|7552.29|7552.29|8187.4|8187.4|7506.97|7506.97|0
1227222000000|2008-11-20 23:00:00|7552.37|7552.37|8046.42|8046.42|8071.75|8071.75|7449.38|7449.38|0
1227481200000|2008-11-23 23:00:00|8048.09|8048.09|8443.39|8443.39|8599.02|8599.02|8048.09|8048.09|0
1227567600000|2008-11-24 23:00:00|8445.14|8445.14|8479.47|8479.47|8607.38|8607.38|8281.46|8281.46|0
1227654000000|2008-11-25 23:00:00|8464.49|8464.49|8726.61|8726.61|8726.61|8726.61|8311.17|8311.17|0
1227826800000|2008-11-27 23:00:00|8724.7|8724.7|8829.04|8829.04|8831.35|8831.35|8672.69|8672.69|0
1228086000000|2008-11-30 23:00:00|8826.89|8826.89|8149.09|8149.09|8827.05|8827.05|8141.36|8141.36|0
1228172400000|2008-12-01 23:00:00|8153.75|8153.75|8419.09|8419.09|8437.17|8437.17|8143.51|8143.51|0
1228258800000|2008-12-02 23:00:00|8409.14|8409.14|8591.69|8591.69|8624.19|8624.19|8234.15|8234.15|0
1228345200000|2008-12-03 23:00:00|8587.07|8587.07|8376.24|8376.24|8631.99|8631.99|8259.4|8259.4|0
1228431600000|2008-12-04 23:00:00|8376.08|8376.08|8635.42|8635.42|8686.47|8686.47|8118.5|8118.5|0
1228690800000|2008-12-07 23:00:00|8637.65|8637.65|8934.18|8934.18|9026.41|9026.41|8637.49|8637.49|0
1228777200000|2008-12-08 23:00:00|8934.1|8934.1|8691.33|8691.33|8934.1|8934.1|8651.74|8651.74|0
1228863600000|2008-12-09 23:00:00|8693|8693|8761.42|8761.42|8879.22|8879.22|8646.33|8646.33|0
1228950000000|2008-12-10 23:00:00|8750.13|8750.13|8565.09|8565.09|8809.45|8809.45|8512.76|8512.76|0
1229036400000|2008-12-11 23:00:00|8563.1|8563.1|8629.68|8629.68|8682.57|8682.57|8347.81|8347.81|0
1229295600000|2008-12-14 23:00:00|8628.81|8628.81|8564.53|8564.53|8676.28|8676.28|8469.03|8469.03|0
1229382000000|2008-12-15 23:00:00|8565.65|8565.65|8924.14|8924.14|8958.79|8958.79|8565.65|8565.65|0
1229468400000|2008-12-16 23:00:00|8921.91|8921.91|8824.34|8824.34|8961.26|8961.26|8778.07|8778.07|0
1229554800000|2008-12-17 23:00:00|8823.94|8823.94|8604.99|8604.99|8883.36|8883.36|8527.41|8527.41|0
1229641200000|2008-12-18 23:00:00|8606.5|8606.5|8579.11|8579.11|8787.23|8787.23|8550.43|8550.43|0
1229900400000|2008-12-21 23:00:00|8573.37|8573.37|8519.77|8519.77|8601.41|8601.41|8372.02|8372.02|0
1229986800000|2008-12-22 23:00:00|8518.65|8518.65|8419.49|8419.49|8604.12|8604.12|8391.3|8391.3|0
1230073200000|2008-12-23 23:00:00|8416.86|8416.86|8468.48|8468.48|8498.5|8498.5|8416.86|8416.86|0
1230246000000|2008-12-25 23:00:00|8468.71|8468.71|8515.55|8515.55|8533.07|8533.07|8461.78|8461.78|0
1230505200000|2008-12-28 23:00:00|8515.87|8515.87|8483.93|8483.93|8530.68|8530.68|8364.06|8364.06|0
1230591600000|2008-12-29 23:00:00|8487.51|8487.51|8668.39|8668.39|8675.24|8675.24|8487.51|8487.51|0
1230678000000|2008-12-30 23:00:00|8666.48|8666.48|8776.39|8776.39|8842.66|8842.66|8664.89|8664.89|0
1230850800000|2009-01-01 23:00:00|8772.25|8772.25|9034.69|9034.69|9065.28|9065.28|8760.78|8760.78|0
1231110000000|2009-01-04 23:00:00|9027.13|9027.13|8952.89|8952.89|9034.37|9034.37|8892.36|8892.36|0
1231196400000|2009-01-05 23:00:00|8954.57|8954.57|9015.1|9015.1|9088.06|9088.06|8940.95|8940.95|0
1231282800000|2009-01-06 23:00:00|8996.94|8996.94|8769.7|8769.7|8996.94|8996.94|8719.92|8719.92|0
1231369200000|2009-01-07 23:00:00|8769.94|8769.94|8742.46|8742.46|8770.02|8770.02|8651.19|8651.19|0
1231455600000|2009-01-08 23:00:00|8738.8|8738.8|8599.18|8599.18|8769.62|8769.62|8576.96|8576.96|0
1231714800000|2009-01-11 23:00:00|8599.26|8599.26|8473.97|8473.97|8602.6|8602.6|8421.08|8421.08|0
1231801200000|2009-01-12 23:00:00|8474.61|8474.61|8448.56|8448.56|8522.08|8522.08|8376.88|8376.88|0
1231887600000|2009-01-13 23:00:00|8446.01|8446.01|8200.14|8200.14|8446.25|8446.25|8140.72|8140.72|0
1231974000000|2009-01-14 23:00:00|8196.24|8196.24|8212.49|8212.49|8286.16|8286.16|7995.13|7995.13|0
1232060400000|2009-01-15 23:00:00|8215.67|8215.67|8281.22|8281.22|8341.2|8341.2|8109.34|8109.34|0
1232406000000|2009-01-19 23:00:00|8279.63|8279.63|7949.09|7949.09|8291.98|8291.98|7939.93|7939.93|0
1232492400000|2009-01-20 23:00:00|7949.17|7949.17|8228.1|8228.1|8243.55|8243.55|7936.19|7936.19|0
1232578800000|2009-01-21 23:00:00|8224.43|8224.43|8122.8|8122.8|8224.83|8224.83|7957.14|7957.14|0
1232665200000|2009-01-22 23:00:00|8108.79|8108.79|8077.56|8077.56|8152.59|8152.59|7909.03|7909.03|0
1232924400000|2009-01-25 23:00:00|8078.04|8078.04|8116.03|8116.03|8231.68|8231.68|8023.16|8023.16|0
1233010800000|2009-01-26 23:00:00|8117.39|8117.39|8174.73|8174.73|8225.79|8225.79|8083.14|8083.14|0
1233097200000|2009-01-27 23:00:00|8175.93|8175.93|8375.45|8375.45|8405.87|8405.87|8175.93|8175.93|0
1233183600000|2009-01-28 23:00:00|8373.06|8373.06|8149.01|8149.01|8373.14|8373.14|8137.94|8137.94|0
1233270000000|2009-01-29 23:00:00|8149.01|8149.01|8000.86|8000.86|8195.76|8195.76|7961.92|7961.92|0
1233529200000|2009-02-01 23:00:00|8000.62|8000.62|7936.83|7936.83|8000.62|8000.62|7867.37|7867.37|0
1233615600000|2009-02-02 23:00:00|7936.99|7936.99|8078.36|8078.36|8111.57|8111.57|7905.52|7905.52|0
1233702000000|2009-02-03 23:00:00|8070.32|8070.32|7956.66|7956.66|8162.15|8162.15|7929.26|7929.26|0
1233788400000|2009-02-04 23:00:00|7954.83|7954.83|8063.07|8063.07|8107.83|8107.83|7845.31|7845.31|0
1233874800000|2009-02-05 23:00:00|8056.38|8056.38|8280.59|8280.59|8312.37|8312.37|8052.24|8052.24|0
1234134000000|2009-02-08 23:00:00|8281.38|8281.38|8270.87|8270.87|8315.07|8315.07|8196.24|8196.24|0
1234220400000|2009-02-09 23:00:00|8269.36|8269.36|7888.88|7888.88|8269.44|8269.44|7848.74|7848.74|0
1234306800000|2009-02-10 23:00:00|7887.05|7887.05|7939.53|7939.53|7983.74|7983.74|7852.16|7852.16|0
1234393200000|2009-02-11 23:00:00|7931.97|7931.97|7932.76|7932.76|7938.82|7938.82|7693.98|7693.98|0
1234479600000|2009-02-12 23:00:00|7933|7933|7850.41|7850.41|7970.84|7970.84|7840.45|7840.45|0
1234825200000|2009-02-16 23:00:00|7845.63|7845.63|7552.6|7552.6|7845.63|7845.63|7551.01|7551.01|0
1234911600000|2009-02-17 23:00:00|7546.35|7546.35|7555.63|7555.63|7617.76|7617.76|7479.97|7479.97|0
1234998000000|2009-02-18 23:00:00|7555.23|7555.23|7465.95|7465.95|7614.97|7614.97|7447.55|7447.55|0
1235084400000|2009-02-19 23:00:00|7461.49|7461.49|7365.67|7365.67|7469.29|7469.29|7249.47|7249.47|0
1235343600000|2009-02-22 23:00:00|7365.99|7365.99|7114.78|7114.78|7441.02|7441.02|7105.94|7105.94|0
1235430000000|2009-02-23 23:00:00|7115.34|7115.34|7350.94|7350.94|7378.97|7378.97|7114.3|7114.3|0
1235516400000|2009-02-24 23:00:00|7349.58|7349.58|7270.89|7270.89|7404.94|7404.94|7156.68|7156.68|0
1235602800000|2009-02-25 23:00:00|7269.06|7269.06|7182.08|7182.08|7402.31|7402.31|7173.56|7173.56|0
1235689200000|2009-02-26 23:00:00|7180.97|7180.97|7062.93|7062.93|7195.46|7195.46|7033.62|7033.62|0
1235948400000|2009-03-01 23:00:00|7056.48|7056.48|6763.29|6763.29|7058.95|7058.95|6755.17|6755.17|0
1236034800000|2009-03-02 23:00:00|6764.81|6764.81|6726.02|6726.02|6855.29|6855.29|6705.63|6705.63|0
1236121200000|2009-03-03 23:00:00|6726.5|6726.5|6875.84|6875.84|6979.22|6979.22|6726.42|6726.42|0
1236207600000|2009-03-04 23:00:00|6874.01|6874.01|6594.44|6594.44|6874.01|6874.01|6544.1|6544.1|0
1236294000000|2009-03-05 23:00:00|6595.16|6595.16|6626.94|6626.94|6755.17|6755.17|6469.95|6469.95|0
1236553200000|2009-03-08 23:00:00|6625.74|6625.74|6547.05|6547.05|6709.61|6709.61|6516.86|6516.86|0
1236639600000|2009-03-09 23:00:00|6547.01|6547.01|6926.49|6926.49|6926.49|6926.49|6546.61|6546.61|0
1236726000000|2009-03-10 23:00:00|6923.13|6923.13|6930.4|6930.4|7015.06|7015.06|6867.55|6867.55|0
1236812400000|2009-03-11 23:00:00|6932.39|6932.39|7170.06|7170.06|7184.71|7184.71|6872.25|6872.25|0
1236898800000|2009-03-12 23:00:00|7167.35|7167.35|7223.98|7223.98|7242.62|7242.62|7105.86|7105.86|0
1237158000000|2009-03-15 23:00:00|7225.33|7225.33|7216.97|7216.97|7392.91|7392.91|7206.85|7206.85|0
1237244400000|2009-03-16 23:00:00|7218|7218|7395.7|7395.7|7396.81|7396.81|7172.05|7172.05|0
1237330800000|2009-03-17 23:00:00|7395.7|7395.7|7486.58|7486.58|7571.64|7571.64|7257.27|7257.27|0
1237417200000|2009-03-18 23:00:00|7489.68|7489.68|7400.8|7400.8|7548.46|7548.46|7369.26|7369.26|0
1237503600000|2009-03-19 23:00:00|7402.31|7402.31|7278.38|7278.38|7460.93|7460.93|7257.83|7257.83|0
1237762800000|2009-03-22 23:00:00|7279.25|7279.25|7775.86|7775.86|7780.72|7780.72|7278.78|7278.78|0
1237849200000|2009-03-23 23:00:00|7773.47|7773.47|7659.97|7659.97|7796.57|7796.57|7646.99|7646.99|0
1237935600000|2009-03-24 23:00:00|7659.81|7659.81|7749.81|7749.81|7863.63|7863.63|7550.06|7550.06|0
1238022000000|2009-03-25 23:00:00|7752.36|7752.36|7924.56|7924.56|7931.33|7931.33|7752.28|7752.28|0
1238108400000|2009-03-26 23:00:00|7922.57|7922.57|7776.18|7776.18|7922.57|7922.57|7735.95|7735.95|0
1238364000000|2009-03-29 22:00:00|7773.31|7773.31|7522.02|7522.02|7773.39|7773.39|7437.59|7437.59|0
1238450400000|2009-03-30 22:00:00|7523.77|7523.77|7608.92|7608.92|7725.36|7725.36|7523.45|7523.45|0
1238536800000|2009-03-31 22:00:00|7606.13|7606.13|7761.6|7761.6|7789|7789|7483.87|7483.87|0
1238623200000|2009-04-01 22:00:00|7763.99|7763.99|7978.08|7978.08|8075.73|8075.73|7763.99|7763.99|0
1238709600000|2009-04-02 22:00:00|7980.63|7980.63|8017.59|8017.59|8019.5|8019.5|7897.24|7897.24|0
1238968800000|2009-04-05 22:00:00|8016.16|8016.16|7975.85|7975.85|8016.16|8016.16|7862.2|7862.2|0
1239055200000|2009-04-06 22:00:00|7968.92|7968.92|7789.56|7789.56|7969.08|7969.08|7762.08|7762.08|0
1239141600000|2009-04-07 22:00:00|7788.68|7788.68|7837.11|7837.11|7887.52|7887.52|7750.85|7750.85|0
1239228000000|2009-04-08 22:00:00|7839.89|7839.89|8083.38|8083.38|8087.28|8087.28|7839.89|7839.89|0
1239573600000|2009-04-12 22:00:00|8082.02|8082.02|8057.81|8057.81|8113.41|8113.41|7963.75|7963.75|0
1239660000000|2009-04-13 22:00:00|8057.41|8057.41|7920.18|7920.18|8057.41|8057.41|7902.26|7902.26|0
1239746400000|2009-04-14 22:00:00|7914.92|7914.92|8029.62|8029.62|8041.32|8041.32|7870.48|7870.48|0
1239832800000|2009-04-15 22:00:00|8029.14|8029.14|8125.43|8125.43|8168.12|8168.12|7962.71|7962.71|0
1239919200000|2009-04-16 22:00:00|8125.43|8125.43|8131.33|8131.33|8190.66|8190.66|8086.88|8086.88|0
1240178400000|2009-04-19 22:00:00|8128.94|8128.94|7841.73|7841.73|8128.94|8128.94|7840.45|7840.45|0
1240264800000|2009-04-20 22:00:00|7841.73|7841.73|7969.56|7969.56|7979.2|7979.2|7791.95|7791.95|0
1240351200000|2009-04-21 22:00:00|7964.78|7964.78|7886.57|7886.57|8044.83|8044.83|7868.01|7868.01|0
1240437600000|2009-04-22 22:00:00|7886.81|7886.81|7957.06|7957.06|7979.44|7979.44|7804.21|7804.21|0
1240524000000|2009-04-23 22:00:00|7957.45|7957.45|8076.29|8076.29|8127.5|8127.5|7957.45|7957.45|0
1240783200000|2009-04-26 22:00:00|8073.82|8073.82|8025|8025|8122.56|8122.56|7987.16|7987.16|0
1240869600000|2009-04-27 22:00:00|8023.56|8023.56|8016.95|8016.95|8091.66|8091.66|7938.98|7938.98|0
1240956000000|2009-04-28 22:00:00|8018.31|8018.31|8185.73|8185.73|8257.57|8257.57|8017.91|8017.91|0
1241042400000|2009-04-29 22:00:00|8188.51|8188.51|8168.12|8168.12|8307.51|8307.51|8136.9|8136.9|0
1241128800000|2009-04-30 22:00:00|8167.41|8167.41|8212.41|8212.41|8219.81|8219.81|8099.31|8099.31|0
1241388000000|2009-05-03 22:00:00|8213.6|8213.6|8426.74|8426.74|8434.86|8434.86|8213.6|8213.6|0
1241474400000|2009-05-04 22:00:00|8425.55|8425.55|8410.65|8410.65|8458.12|8458.12|8362.78|8362.78|0
1241560800000|2009-05-05 22:00:00|8403.48|8403.48|8512.28|8512.28|8518.57|8518.57|8403|8403|0
1241647200000|2009-05-06 22:00:00|8513.56|8513.56|8409.85|8409.85|8577.19|8577.19|8358|8358|0
1241733600000|2009-05-07 22:00:00|8410.73|8410.73|8574.65|8574.65|8587.55|8587.55|8410.73|8410.73|0
1241992800000|2009-05-10 22:00:00|8569.23|8569.23|8418.77|8418.77|8569.23|8569.23|8410.33|8410.33|0
1242079200000|2009-05-11 22:00:00|8419.17|8419.17|8469.11|8469.11|8517.46|8517.46|8365.65|8365.65|0
1242165600000|2009-05-12 22:00:00|8461.8|8461.8|8284.89|8284.89|8462.04|8462.04|8262.43|8262.43|0
1242252000000|2009-05-13 22:00:00|8285.92|8285.92|8331.32|8331.32|8376.64|8376.64|8273.9|8273.9|0
1242338400000|2009-05-14 22:00:00|8326.22|8326.22|8268.64|8268.64|8394.96|8394.96|8230.17|8230.17|0
1242597600000|2009-05-17 22:00:00|8270.15|8270.15|8504.08|8504.08|8511.88|8511.88|8270.15|8270.15|0
1242684000000|2009-05-18 22:00:00|8502.48|8502.48|8474.85|8474.85|8538.01|8538.01|8463.54|8463.54|0
1242770400000|2009-05-19 22:00:00|8471.82|8471.82|8422.04|8422.04|8591.93|8591.93|8405.47|8405.47|0
1242856800000|2009-05-20 22:00:00|8416.07|8416.07|8292.13|8292.13|8416.15|8416.15|8221.01|8221.01|0
1242943200000|2009-05-21 22:00:00|8292.21|8292.21|8277.32|8277.32|8364.14|8364.14|8257.17|8257.17|0
1243288800000|2009-05-25 22:00:00|8275.33|8275.33|8473.49|8473.49|8495.71|8495.71|8226.9|8226.9|0
1243375200000|2009-05-26 22:00:00|8473.65|8473.65|8300.02|8300.02|8496.59|8496.59|8289.35|8289.35|0
1243461600000|2009-05-27 22:00:00|8300.5|8300.5|8403.8|8403.8|8434.62|8434.62|8246.58|8246.58|0
1243548000000|2009-05-28 22:00:00|8404.04|8404.04|8500.33|8500.33|8522.95|8522.95|8368.52|8368.52|0
1243807200000|2009-05-31 22:00:00|8501.53|8501.53|8721.44|8721.44|8760.7|8760.7|8501.29|8501.29|0
1243893600000|2009-06-01 22:00:00|8721.6|8721.6|8740.87|8740.87|8787.13|8787.13|8693.72|8693.72|0
1243980000000|2009-06-02 22:00:00|8740.07|8740.07|8675.28|8675.28|8740.39|8740.39|8598.38|8598.38|0
1244066400000|2009-06-03 22:00:00|8665.72|8665.72|8750.24|8750.24|8751.25|8751.25|8634.57|8634.57|0
1244152800000|2009-06-04 22:00:00|8751.75|8751.75|8763.13|8763.13|8839.4|8839.4|8700.41|8700.41|0
1244412000000|2009-06-07 22:00:00|8759.35|8759.35|8764.49|8764.49|8823.97|8823.97|8633.07|8633.07|0
1244498400000|2009-06-08 22:00:00|8764.83|8764.83|8763.06|8763.06|8803.26|8803.26|8725.12|8725.12|0
1244584800000|2009-06-09 22:00:00|8763.66|8763.66|8739.02|8739.02|8834.93|8834.93|8639.95|8639.95|0
1244671200000|2009-06-10 22:00:00|8736.23|8736.23|8770.92|8770.92|8877.93|8877.93|8736.23|8736.23|0
1244757600000|2009-06-11 22:00:00|8770.01|8770.01|8799.26|8799.26|8805.53|8805.53|8716.73|8716.73|0
1245016800000|2009-06-14 22:00:00|8798.5|8798.5|8612.13|8612.13|8798.5|8798.5|8577.9|8577.9|0
1245103200000|2009-06-15 22:00:00|8612.44|8612.44|8504.67|8504.67|8643.65|8643.65|8499.38|8499.38|0
1245189600000|2009-06-16 22:00:00|8504.36|8504.36|8497.18|8497.18|8563.01|8563.01|8461.29|8461.29|0
1245276000000|2009-06-17 22:00:00|8496.73|8496.73|8555.6|8555.6|8590.52|8590.52|8475.12|8475.12|0
1245362400000|2009-06-18 22:00:00|8556.96|8556.96|8539.73|8539.73|8616.59|8616.59|8496.73|8496.73|0
1245621600000|2009-06-21 22:00:00|8538.52|8538.52|8339.01|8339.01|8538.83|8538.83|8334.55|8334.55|0
1245708000000|2009-06-22 22:00:00|8340.44|8340.44|8322.91|8322.91|8370.9|8370.9|8286.41|8286.41|0
1245794400000|2009-06-23 22:00:00|8323.51|8323.51|8299.86|8299.86|8428.41|8428.41|8259.88|8259.88|0
1245880800000|2009-06-24 22:00:00|8299.25|8299.25|8472.4|8472.4|8490.46|8490.46|8259.43|8259.43|0
1245967200000|2009-06-25 22:00:00|8468.54|8468.54|8438.39|8438.39|8468.77|8468.77|8401.36|8401.36|0
1246226400000|2009-06-28 22:00:00|8440.13|8440.13|8529.38|8529.38|8533.23|8533.23|8429.09|8429.09|0
1246312800000|2009-06-29 22:00:00|8528.93|8528.93|8447|8447|8560.44|8560.44|8393.95|8393.95|0
1246399200000|2009-06-30 22:00:00|8447.53|8447.53|8504.06|8504.06|8580.47|8580.47|8447.53|8447.53|0
1246485600000|2009-07-01 22:00:00|8503|8503|8280.74|8280.74|8503.23|8503.23|8280.74|8280.74|0
1246831200000|2009-07-05 22:00:00|8279.3|8279.3|8324.87|8324.87|8327.97|8327.97|8205.99|8205.99|0
1246917600000|2009-07-06 22:00:00|8324.95|8324.95|8163.6|8163.6|8326.31|8326.31|8154.38|8154.38|0
1247004000000|2009-07-07 22:00:00|8157.02|8157.02|8178.41|8178.41|8219.52|8219.52|8087.19|8087.19|0
1247090400000|2009-07-08 22:00:00|8179.01|8179.01|8183.17|8183.17|8228.67|8228.67|8145.31|8145.31|0
1247176800000|2009-07-09 22:00:00|8182.49|8182.49|8146.52|8146.52|8183.85|8183.85|8093.31|8093.31|0
1247436000000|2009-07-12 22:00:00|8146.82|8146.82|8331.68|8331.68|8331.68|8331.68|8130.42|8130.42|0
1247522400000|2009-07-13 22:00:00|8331.37|8331.37|8359.49|8359.49|8361.23|8361.23|8285.2|8285.2|0
1247608800000|2009-07-14 22:00:00|8363.95|8363.95|8616.21|8616.21|8628.23|8628.23|8363.95|8363.95|0
1247695200000|2009-07-15 22:00:00|8612.66|8612.66|8711.82|8711.82|8739.55|8739.55|8584.4|8584.4|0
1247781600000|2009-07-16 22:00:00|8711.89|8711.89|8743.94|8743.94|8754.29|8754.29|8674.41|8674.41|0
1248040800000|2009-07-19 22:00:00|8746.05|8746.05|8848.15|8848.15|8854.8|8854.8|8745.9|8745.9|0
1248127200000|2009-07-20 22:00:00|8848.15|8848.15|8915.94|8915.94|8927.13|8927.13|8811.27|8811.27|0
1248213600000|2009-07-21 22:00:00|8912.39|8912.39|8881.26|8881.26|8949.8|8949.8|8860.32|8860.32|0
1248300000000|2009-07-22 22:00:00|8882.31|8882.31|9069.29|9069.29|9096.72|9096.72|8866.44|8866.44|0
1248386400000|2009-07-23 22:00:00|9066.11|9066.11|9093.24|9093.24|9100.88|9100.88|9007.39|9007.39|0
1248645600000|2009-07-26 22:00:00|9093.09|9093.09|9108.51|9108.51|9123.4|9123.4|9034.52|9034.52|0
1248732000000|2009-07-27 22:00:00|9106.92|9106.92|9096.72|9096.72|9124.91|9124.91|9007.47|9007.47|0
1248818400000|2009-07-28 22:00:00|9092.34|9092.34|9070.72|9070.72|9094.83|9094.83|9014.19|9014.19|0
1248904800000|2009-07-29 22:00:00|9072.84|9072.84|9154.46|9154.46|9246.43|9246.43|9072.61|9072.61|0
1248991200000|2009-07-30 22:00:00|9154.61|9154.61|9171.61|9171.61|9218.77|9218.77|9133.45|9133.45|0
1249250400000|2009-08-02 22:00:00|9173.65|9173.65|9286.56|9286.56|9298.43|9298.43|9173.65|9173.65|0
1249336800000|2009-08-03 22:00:00|9285.05|9285.05|9320.19|9320.19|9321.1|9321.1|9250.74|9250.74|0
1249423200000|2009-08-04 22:00:00|9315.36|9315.36|9280.97|9280.97|9318.08|9318.08|9206.45|9206.45|0
1249509600000|2009-08-05 22:00:00|9277.19|9277.19|9256.26|9256.26|9325.11|9325.11|9208.8|9208.8|0
1249596000000|2009-08-06 22:00:00|9258.45|9258.45|9370.07|9370.07|9437.71|9437.71|9258.45|9258.45|0
1249855200000|2009-08-09 22:00:00|9368.41|9368.41|9337.95|9337.95|9371.96|9371.96|9290.34|9290.34|0
1249941600000|2009-08-10 22:00:00|9334.33|9334.33|9241.45|9241.45|9334.33|9334.33|9216.88|9216.88|0
1250028000000|2009-08-11 22:00:00|9236.06|9236.06|9361.61|9361.61|9424.11|9424.11|9221.02|9221.02|0
1250114400000|2009-08-12 22:00:00|9362.29|9362.29|9398.19|9398.19|9406.5|9406.5|9305.31|9305.31|0
1250200800000|2009-08-13 22:00:00|9398.04|9398.04|9321.4|9321.4|9401.97|9401.97|9232.83|9232.83|0
1250460000000|2009-08-16 22:00:00|9313.85|9313.85|9135.34|9135.34|9313.85|9313.85|9116.52|9116.52|0
1250546400000|2009-08-17 22:00:00|9134.36|9134.36|9217.94|9217.94|9233.51|9233.51|9134.36|9134.36|0
1250632800000|2009-08-18 22:00:00|9208.68|9208.68|9279.16|9279.16|9313.09|9313.09|9131.94|9131.94|0
1250719200000|2009-08-19 22:00:00|9278.55|9278.55|9350.05|9350.05|9363.95|9363.95|9267.97|9267.97|0
1250805600000|2009-08-20 22:00:00|9347.86|9347.86|9505.96|9505.96|9519.11|9519.11|9347.25|9347.25|0
1251064800000|2009-08-23 22:00:00|9506.18|9506.18|9509.28|9509.28|9587.73|9587.73|9486.23|9486.23|0
1251151200000|2009-08-24 22:00:00|9509.21|9509.21|9539.29|9539.29|9620|9620|9508.98|9508.98|0
1251237600000|2009-08-25 22:00:00|9538.61|9538.61|9543.52|9543.52|9582.97|9582.97|9485.78|9485.78|0
1251324000000|2009-08-26 22:00:00|9541.63|9541.63|9580.63|9580.63|9609.72|9609.72|9459.4|9459.4|0
1251410400000|2009-08-27 22:00:00|9582.74|9582.74|9544.2|9544.2|9630.2|9630.2|9495.98|9495.98|0
1251669600000|2009-08-30 22:00:00|9542.91|9542.91|9496.28|9496.28|9543.06|9543.06|9436.13|9436.13|0
1251756000000|2009-08-31 22:00:00|9492.32|9492.32|9310.6|9310.6|9557.95|9557.95|9292.08|9292.08|0
1251842400000|2009-09-01 22:00:00|9306.21|9306.21|9280.67|9280.67|9330.93|9330.93|9262.3|9262.3|0
1251928800000|2009-09-02 22:00:00|9282.03|9282.03|9344.61|9344.61|9350.27|9350.27|9252.93|9252.93|0
1252015200000|2009-09-03 22:00:00|9345.36|9345.36|9441.27|9441.27|9445.72|9445.72|9321.63|9321.63|0
1252360800000|2009-09-07 22:00:00|9440.13|9440.13|9497.34|9497.34|9511.02|9511.02|9439.98|9439.98|0
1252447200000|2009-09-08 22:00:00|9496.59|9496.59|9547.22|9547.22|9577.22|9577.22|9476.18|9476.18|0
1252533600000|2009-09-09 22:00:00|9546.54|9546.54|9627.48|9627.48|9633|9633|9508.22|9508.22|0
1252620000000|2009-09-10 22:00:00|9625.44|9625.44|9605.41|9605.41|9649.85|9649.85|9571.56|9571.56|0
1252879200000|2009-09-13 22:00:00|9598.08|9598.08|9626.8|9626.8|9631.11|9631.11|9535.96|9535.96|0
1252965600000|2009-09-14 22:00:00|9626.42|9626.42|9683.41|9683.41|9713.71|9713.71|9580.93|9580.93|0
1253052000000|2009-09-15 22:00:00|9683.71|9683.71|9791.71|9791.71|9799.72|9799.72|9679.18|9679.18|0
1253138400000|2009-09-16 22:00:00|9789.82|9789.82|9783.92|9783.92|9854.58|9854.58|9749.46|9749.46|0
1253224800000|2009-09-17 22:00:00|9784.75|9784.75|9820.2|9820.2|9847.71|9847.71|9784.68|9784.68|0
1253484000000|2009-09-20 22:00:00|9818.61|9818.61|9778.86|9778.86|9818.69|9818.69|9725.88|9725.88|0
1253570400000|2009-09-21 22:00:00|9779.61|9779.61|9829.87|9829.87|9843.4|9843.4|9771.91|9771.91|0
1253656800000|2009-09-22 22:00:00|9830.63|9830.63|9748.55|9748.55|9917.99|9917.99|9740.84|9740.84|0
1253743200000|2009-09-23 22:00:00|9749.99|9749.99|9707.44|9707.44|9805.39|9805.39|9666.03|9666.03|0
1253829600000|2009-09-24 22:00:00|9706.68|9706.68|9665.19|9665.19|9735.93|9735.93|9641.01|9641.01|0
1254088800000|2009-09-27 22:00:00|9663.23|9663.23|9789.36|9789.36|9823.67|9823.67|9663.23|9663.23|0
1254175200000|2009-09-28 22:00:00|9789.74|9789.74|9742.2|9742.2|9834.48|9834.48|9739.11|9739.11|0
1254261600000|2009-09-29 22:00:00|9741.83|9741.83|9712.28|9712.28|9776.82|9776.82|9608.59|9608.59|0
1254348000000|2009-09-30 22:00:00|9711.6|9711.6|9509.28|9509.28|9711.67|9711.67|9500.37|9500.37|0
1254434400000|2009-10-01 22:00:00|9507.62|9507.62|9487.67|9487.67|9524.78|9524.78|9430.08|9430.08|0
1254693600000|2009-10-04 22:00:00|9488.73|9488.73|9599.75|9599.75|9625.06|9625.06|9481.09|9481.09|0
1254780000000|2009-10-05 22:00:00|9601.26|9601.26|9731.25|9731.25|9774.32|9774.32|9601.26|9601.26|0
1254866400000|2009-10-06 22:00:00|9725.69|9725.69|9725.58|9725.58|9740.32|9740.32|9675.62|9675.62|0
1254952800000|2009-10-07 22:00:00|9728.22|9728.22|9786.87|9786.87|9836.67|9836.67|9728.07|9728.07|0
1255039200000|2009-10-08 22:00:00|9786.04|9786.04|9864.94|9864.94|9865.01|9865.01|9764.88|9764.88|0
1255298400000|2009-10-11 22:00:00|9865.24|9865.24|9885.8|9885.8|9931.82|9931.82|9849.37|9849.37|0
1255384800000|2009-10-12 22:00:00|9883.98|9883.98|9871.06|9871.06|9895.09|9895.09|9815.06|9815.06|0
1255471200000|2009-10-13 22:00:00|9873.55|9873.55|10015.86|10015.86|10027.73|10027.73|9873.48|9873.48|0
1255557600000|2009-10-14 22:00:00|10014.88|10014.88|10062.94|10062.94|10062.94|10062.94|9977.47|9977.47|0
1255644000000|2009-10-15 22:00:00|10061.36|10061.36|9995.91|9995.91|10061.66|10061.66|9939.91|9939.91|0
1255903200000|2009-10-18 22:00:00|9996.67|9996.67|10092.19|10092.19|10117.96|10117.96|9995.15|9995.15|0
1255989600000|2009-10-19 22:00:00|10092.42|10092.42|10041.48|10041.48|10098.39|10098.39|9992.81|9992.81|0
1256076000000|2009-10-20 22:00:00|10038.84|10038.84|9949.36|9949.36|10119.47|10119.47|9943.76|9943.76|0
1256162400000|2009-10-21 22:00:00|9946.18|9946.18|10081.31|10081.31|10105.19|10105.19|9916.78|9916.78|0
1256248800000|2009-10-22 22:00:00|10099.9|10099.9|9972.18|9972.18|10109.57|10109.57|9932.5|9932.5|0
1256511600000|2009-10-25 23:00:00|9972.33|9972.33|9867.96|9867.96|10072.32|10072.32|9849.45|9849.45|0
1256598000000|2009-10-26 23:00:00|9868.34|9868.34|9882.17|9882.17|9947.54|9947.54|9837.96|9837.96|0
1256684400000|2009-10-27 23:00:00|9881.11|9881.11|9762.69|9762.69|9902.42|9902.42|9758.08|9758.08|0
1256770800000|2009-10-28 23:00:00|9762.91|9762.91|9962.58|9962.58|9969.91|9969.91|9759.13|9759.13|0
1256857200000|2009-10-29 23:00:00|9961.52|9961.52|9712.73|9712.73|9962.13|9962.13|9684.54|9684.54|0
1257116400000|2009-11-01 23:00:00|9712.13|9712.13|9789.44|9789.44|9858.59|9858.59|9678.95|9678.95|0
1257202800000|2009-11-02 23:00:00|9787.47|9787.47|9771.91|9771.91|9787.47|9787.47|9703.89|9703.89|0
1257289200000|2009-11-03 23:00:00|9767.3|9767.3|9802.14|9802.14|9928.04|9928.04|9767.14|9767.14|0
1257375600000|2009-11-04 23:00:00|9807.8|9807.8|10005.96|10005.96|10013.07|10013.07|9807.8|9807.8|0
1257462000000|2009-11-05 23:00:00|10001.35|10001.35|10023.42|10023.42|10044.5|10044.5|9936.81|9936.81|0
1257721200000|2009-11-08 23:00:00|10020.62|10020.62|10226.94|10226.94|10228.23|10228.23|10020.62|10020.62|0
1257807600000|2009-11-09 23:00:00|10223.01|10223.01|10246.97|10246.97|10260.8|10260.8|10197.69|10197.69|0
1257894000000|2009-11-10 23:00:00|10247.42|10247.42|10291.26|10291.26|10341.97|10341.97|10246.14|10246.14|0
1257980400000|2009-11-11 23:00:00|10289.82|10289.82|10197.47|10197.47|10321.64|10321.64|10171.24|10171.24|0
1258066800000|2009-11-12 23:00:00|10197.85|10197.85|10270.47|10270.47|10305.69|10305.69|10192.03|10192.03|0
1258326000000|2009-11-15 23:00:00|10267.53|10267.53|10406.96|10406.96|10434.24|10434.24|10267.45|10267.45|0
1258412400000|2009-11-16 23:00:00|10404.77|10404.77|10437.42|10437.42|10438.17|10438.17|10361.99|10361.99|0
1258498800000|2009-11-17 23:00:00|10426.27|10426.27|10426.31|10426.31|10432.66|10432.66|10360.1|10360.1|0
1258585200000|2009-11-18 23:00:00|10425.33|10425.33|10332.44|10332.44|10425.33|10425.33|10256.11|10256.11|0
1258671600000|2009-11-19 23:00:00|10327.91|10327.91|10318.16|10318.16|10342.72|10342.72|10271.68|10271.68|0
1258930800000|2009-11-22 23:00:00|10320.13|10320.13|10450.95|10450.95|10495.61|10495.61|10320.05|10320.05|0
1259017200000|2009-11-23 23:00:00|10451.25|10451.25|10433.71|10433.71|10453.97|10453.97|10359.58|10359.58|0
1259103600000|2009-11-24 23:00:00|10432.96|10432.96|10464.4|10464.4|10481.48|10481.48|10420.94|10420.94|0
1259276400000|2009-11-26 23:00:00|10452.23|10452.23|10309.92|10309.92|10452.23|10452.23|10231.25|10231.25|0
1259535600000|2009-11-29 23:00:00|10309.77|10309.77|10344.84|10344.84|10364.34|10364.34|10263.29|10263.29|0
1259622000000|2009-11-30 23:00:00|10343.82|10343.82|10471.58|10471.58|10501.28|10501.28|10343.44|10343.44|0
1259708400000|2009-12-01 23:00:00|10470.44|10470.44|10452.68|10452.68|10513.52|10513.52|10421.47|10421.47|0
1259794800000|2009-12-02 23:00:00|10455.63|10455.63|10366.15|10366.15|10507.63|10507.63|10350.05|10350.05|0
1259881200000|2009-12-03 23:00:00|10368.57|10368.57|10388.9|10388.9|10516.7|10516.7|10311.81|10311.81|0
1260140400000|2009-12-06 23:00:00|10386.86|10386.86|10390.11|10390.11|10443.16|10443.16|10360.18|10360.18|0
1260226800000|2009-12-07 23:00:00|10385.42|10385.42|10285.97|10285.97|10385.65|10385.65|10249.84|10249.84|0
1260313200000|2009-12-08 23:00:00|10282.85|10282.85|10337.05|10337.05|10342.27|10342.27|10235.63|10235.63|0
1260399600000|2009-12-09 23:00:00|10336|10336|10405.83|10405.83|10444.6|10444.6|10335.77|10335.77|0
1260486000000|2009-12-10 23:00:00|10403.41|10403.41|10471.5|10471.5|10484.05|10484.05|10400.08|10400.08|0
1260745200000|2009-12-13 23:00:00|10471.28|10471.28|10501.05|10501.05|10514.66|10514.66|10471.28|10471.28|0
1260831600000|2009-12-14 23:00:00|10499.31|10499.31|10452|10452|10499.31|10499.31|10426.69|10426.69|0
1260918000000|2009-12-15 23:00:00|10449.81|10449.81|10441.12|10441.12|10509.97|10509.97|10427.59|10427.59|0
1261004400000|2009-12-16 23:00:00|10439.99|10439.99|10308.26|10308.26|10440.06|10440.06|10307.96|10307.96|0
1261090800000|2009-12-17 23:00:00|10309.39|10309.39|10328.89|10328.89|10372.35|10372.35|10263.9|10263.9|0
1261350000000|2009-12-20 23:00:00|10330.1|10330.1|10414.14|10414.14|10458.05|10458.05|10329.8|10329.8|0
1261436400000|2009-12-21 23:00:00|10414.67|10414.67|10464.93|10464.93|10479.82|10479.82|10414.59|10414.59|0
1261522800000|2009-12-22 23:00:00|10464.32|10464.32|10466.44|10466.44|10492.06|10492.06|10437.8|10437.8|0
1261609200000|2009-12-23 23:00:00|10467.12|10467.12|10520.1|10520.1|10522.06|10522.06|10461.68|10461.68|0
1261954800000|2009-12-27 23:00:00|10517.91|10517.91|10547.08|10547.08|10551.61|10551.61|10506.34|10506.34|0
1262041200000|2009-12-28 23:00:00|10547.83|10547.83|10545.41|10545.41|10580.33|10580.33|10544.28|10544.28|0
1262127600000|2009-12-29 23:00:00|10544.36|10544.36|10548.51|10548.51|10550.7|10550.7|10505.66|10505.66|0
1262214000000|2009-12-30 23:00:00|10548.51|10548.51|10428.05|10428.05|10555.01|10555.01|10423.13|10423.13|0
1262559600000|2010-01-03 23:00:00|10430.69|10430.69|10583.96|10583.96|10604.97|10604.97|10430.69|10430.69|0
1262646000000|2010-01-04 23:00:00|10584.56|10584.56|10572.02|10572.02|10584.56|10584.56|10522.52|10522.52|0
1262732400000|2010-01-05 23:00:00|10564.72|10564.72|10573.68|10573.68|10594.99|10594.99|10546.55|10546.55|0
1262818800000|2010-01-06 23:00:00|10571.11|10571.11|10606.86|10606.86|10612.37|10612.37|10505.21|10505.21|0
1262905200000|2010-01-07 23:00:00|10606.4|10606.4|10618.19|10618.19|10619.4|10619.4|10554.33|10554.33|0
1263164400000|2010-01-10 23:00:00|10620.31|10620.31|10663.99|10663.99|10676.23|10676.23|10591.59|10591.59|0
1263250800000|2010-01-11 23:00:00|10662.86|10662.86|10627.26|10627.26|10663.08|10663.08|10568.84|10568.84|0
1263337200000|2010-01-12 23:00:00|10628.09|10628.09|10680.77|10680.77|10709.26|10709.26|10614.49|10614.49|0
1263423600000|2010-01-13 23:00:00|10680.16|10680.16|10710.55|10710.55|10723.77|10723.77|10666.86|10666.86|0
1263510000000|2010-01-14 23:00:00|10706.99|10706.99|10609.65|10609.65|10709.94|10709.94|10561.06|10561.06|0
1263855600000|2010-01-18 23:00:00|10608.37|10608.37|10725.43|10725.43|10729.89|10729.89|10591.97|10591.97|0
1263942000000|2010-01-19 23:00:00|10719.69|10719.69|10603.15|10603.15|10719.92|10719.92|10517.3|10517.3|0
1264028400000|2010-01-20 23:00:00|10603.91|10603.91|10389.88|10389.88|10614.94|10614.94|10374.69|10374.69|0
1264114800000|2010-01-21 23:00:00|10389.58|10389.58|10172.98|10172.98|10389.58|10389.58|10157.64|10157.64|0
1264374000000|2010-01-24 23:00:00|10175.1|10175.1|10196.86|10196.86|10256.87|10256.87|10171.77|10171.77|0
1264460400000|2010-01-25 23:00:00|10195.35|10195.35|10194.29|10194.29|10285.13|10285.13|10155.6|10155.6|0
1264546800000|2010-01-26 23:00:00|10194.29|10194.29|10236.16|10236.16|10255.06|10255.06|10104.36|10104.36|0
1264633200000|2010-01-27 23:00:00|10236.92|10236.92|10120.46|10120.46|10258.83|10258.83|10055.08|10055.08|0
1264719600000|2010-01-28 23:00:00|10122.04|10122.04|10067.33|10067.33|10239.34|10239.34|10043.75|10043.75|0
1264978800000|2010-01-31 23:00:00|10068.99|10068.99|10185.53|10185.53|10190.89|10190.89|10068.91|10068.91|0
1265065200000|2010-02-01 23:00:00|10186.13|10186.13|10296.85|10296.85|10314.84|10314.84|10173.59|10173.59|0
1265151600000|2010-02-02 23:00:00|10291.73|10291.73|10270.55|10270.55|10307.2|10307.2|10231.93|10231.93|0
1265238000000|2010-02-03 23:00:00|10273.12|10273.12|10002.18|10002.18|10273.12|10273.12|9998.03|9998.03|0
1265324400000|2010-02-04 23:00:00|10003.69|10003.69|10012.23|10012.23|10031.96|10031.96|9835.09|9835.09|0
1265583600000|2010-02-07 23:00:00|10005.43|10005.43|9908.39|9908.39|10028.56|10028.56|9904.09|9904.09|0
1265670000000|2010-02-08 23:00:00|9910.28|9910.28|10058.64|10058.64|10139.43|10139.43|9910.06|9910.06|0
1265756400000|2010-02-09 23:00:00|10055.46|10055.46|10038.38|10038.38|10085.54|10085.54|9962.96|9962.96|0
1265842800000|2010-02-10 23:00:00|10037.85|10037.85|10144.19|10144.19|10161.57|10161.57|9976.71|9976.71|0
1265929200000|2010-02-11 23:00:00|10137.23|10137.23|10099.14|10099.14|10137.39|10137.39|9983.82|9983.82|0
1266274800000|2010-02-15 23:00:00|10100.81|10100.81|10268.81|10268.81|10279.54|10279.54|10100.81|10100.81|0
1266361200000|2010-02-16 23:00:00|10261.48|10261.48|10309.24|10309.24|10320.13|10320.13|10261.48|10261.48|0
1266447600000|2010-02-17 23:00:00|10309.39|10309.39|10392.9|10392.9|10406.58|10406.58|10294.51|10294.51|0
1266534000000|2010-02-18 23:00:00|10387.77|10387.77|10402.35|10402.35|10438.55|10438.55|10339.17|10339.17|0
1266793200000|2010-02-21 23:00:00|10402.43|10402.43|10383.38|10383.38|10433.64|10433.64|10368.95|10368.95|0
1266879600000|2010-02-22 23:00:00|10383.16|10383.16|10282.41|10282.41|10411.12|10411.12|10267.83|10267.83|0
1266966000000|2010-02-23 23:00:00|10284|10284|10374.16|10374.16|10393.51|10393.51|10283.93|10283.93|0
1267052400000|2010-02-24 23:00:00|10366.6|10366.6|10321.03|10321.03|10366.68|10366.68|10185.83|10185.83|0
1267138800000|2010-02-25 23:00:00|10321.41|10321.41|10325.26|10325.26|10353.45|10353.45|10272.29|10272.29|0
1267398000000|2010-02-28 23:00:00|10326.1|10326.1|10403.79|10403.79|10413.99|10413.99|10326.1|10326.1|0
1267484400000|2010-03-01 23:00:00|10404.16|10404.16|10405.98|10405.98|10456.92|10456.92|10389.43|10389.43|0
1267570800000|2010-03-02 23:00:00|10406.28|10406.28|10396.76|10396.76|10469.54|10469.54|10376.58|10376.58|0
1267657200000|2010-03-03 23:00:00|10396.53|10396.53|10444.14|10444.14|10452.38|10452.38|10390.86|10390.86|0
1267743600000|2010-03-04 23:00:00|10445.13|10445.13|10566.2|10566.2|10571.94|10571.94|10445.05|10445.05|0
1268002800000|2010-03-07 23:00:00|10563.78|10563.78|10552.52|10552.52|10587.74|10587.74|10542.39|10542.39|0
1268089200000|2010-03-08 23:00:00|10552.24|10552.24|10564.38|10564.38|10612.6|10612.6|10533.93|10533.93|0
1268175600000|2010-03-09 23:00:00|10560.13|10560.13|10567.33|10567.33|10601.79|10601.79|10526.52|10526.52|0
1268262000000|2010-03-10 23:00:00|10560.98|10560.98|10611.84|10611.84|10611.84|10611.84|10507.17|10507.17|0
1268348400000|2010-03-11 23:00:00|10611.77|10611.77|10624.69|10624.69|10644.95|10644.95|10594.84|10594.84|0
1268607600000|2010-03-14 23:00:00|10623.41|10623.41|10642.15|10642.15|10644.19|10644.19|10570.51|10570.51|0
1268694000000|2010-03-15 23:00:00|10642.53|10642.53|10685.98|10685.98|10693.99|10693.99|10621.9|10621.9|0
1268780400000|2010-03-16 23:00:00|10686.36|10686.36|10733.67|10733.67|10767.98|10767.98|10686.36|10686.36|0
1268866800000|2010-03-17 23:00:00|10733.44|10733.44|10779.17|10779.17|10784|10784|10728.15|10728.15|0
1268953200000|2010-03-18 23:00:00|10780|10780|10741.98|10741.98|10819.9|10819.9|10694.22|10694.22|0
1269212400000|2010-03-21 23:00:00|10741|10741|10785.89|10785.89|10809.85|10809.85|10695.13|10695.13|0
1269298800000|2010-03-22 23:00:00|10787.18|10787.18|10888.83|10888.83|10893.89|10893.89|10784.76|10784.76|0
1269385200000|2010-03-23 23:00:00|10887.62|10887.62|10836.15|10836.15|10887.84|10887.84|10825.42|10825.42|0
1269471600000|2010-03-24 23:00:00|10837.51|10837.51|10841.21|10841.21|10955.48|10955.48|10834.19|10834.19|0
1269558000000|2010-03-25 23:00:00|10841.29|10841.29|10850.36|10850.36|10909.38|10909.38|10816.43|10816.43|0
1269813600000|2010-03-28 22:00:00|10849.23|10849.23|10895.86|10895.86|10916.64|10916.64|10849.23|10849.23|0
1269900000000|2010-03-29 22:00:00|10895.02|10895.02|10907.42|10907.42|10940.22|10940.22|10866.83|10866.83|0
1269986400000|2010-03-30 22:00:00|10907.34|10907.34|10856.63|10856.63|10907.42|10907.42|10832.83|10832.83|0
1270072800000|2010-03-31 22:00:00|10857.31|10857.31|10927.07|10927.07|10956.39|10956.39|10857.31|10857.31|0
1270418400000|2010-04-04 22:00:00|10927.45|10927.45|10973.55|10973.55|10988.06|10988.06|10923.97|10923.97|0
1270504800000|2010-04-05 22:00:00|10972.49|10972.49|10969.99|10969.99|10987.38|10987.38|10927.52|10927.52|0
1270591200000|2010-04-06 22:00:00|10961.95|10961.95|10897.52|10897.52|10962.66|10962.66|10845.45|10845.45|0
1270677600000|2010-04-07 22:00:00|10896.99|10896.99|10927.07|10927.07|10949.36|10949.36|10844.09|10844.09|0
1270764000000|2010-04-08 22:00:00|10926.92|10926.92|10997.35|10997.35|11000.98|11000.98|10926.92|10926.92|0
1271023200000|2010-04-11 22:00:00|10996.75|10996.75|11005.97|11005.97|11029.77|11029.77|10992.21|10992.21|0
1271109600000|2010-04-12 22:00:00|11006.72|11006.72|11019.42|11019.42|11038.92|11038.92|10947.77|10947.77|0
1271196000000|2010-04-13 22:00:00|11020.7|11020.7|11123.11|11123.11|11125.22|11125.22|11020.63|11020.63|0
1271282400000|2010-04-14 22:00:00|11122.96|11122.96|11144.57|11144.57|11154.55|11154.55|11096.2|11096.2|0
1271368800000|2010-04-15 22:00:00|11143.66|11143.66|11018.66|11018.66|11153.79|11153.79|10973.92|10973.92|0
1271628000000|2010-04-18 22:00:00|11018.36|11018.36|11092.05|11092.05|11095.3|11095.3|10977.85|10977.85|0
1271714400000|2010-04-19 22:00:00|11093.11|11093.11|11117.06|11117.06|11146.08|11146.08|11081.47|11081.47|0
1271800800000|2010-04-20 22:00:00|11116.91|11116.91|11124.92|11124.92|11153.72|11153.72|11071.34|11071.34|0
1271887200000|2010-04-21 22:00:00|11119.78|11119.78|11134.29|11134.29|11149.86|11149.86|11016.4|11016.4|0
1271973600000|2010-04-22 22:00:00|11132.18|11132.18|11204.28|11204.28|11205.64|11205.64|11105.65|11105.65|0
1272232800000|2010-04-25 22:00:00|11205.11|11205.11|11205.03|11205.03|11258.01|11258.01|11187.65|11187.65|0
1272319200000|2010-04-26 22:00:00|11203.67|11203.67|10991.99|10991.99|11218.86|11218.86|10973.17|10973.17|0
1272405600000|2010-04-27 22:00:00|10988.87|10988.87|11045.27|11045.27|11078.52|11078.52|10965.38|10965.38|0
1272492000000|2010-04-28 22:00:00|11045.64|11045.64|11167.32|11167.32|11197.32|11197.32|11041.64|11041.64|0
1272578400000|2010-04-29 22:00:00|11168.23|11168.23|11008.61|11008.61|11197.93|11197.93|10999.69|10999.69|0
1272837600000|2010-05-02 22:00:00|11009.6|11009.6|11151.83|11151.83|11177.67|11177.67|11009.6|11009.6|0
1272924000000|2010-05-03 22:00:00|11149.48|11149.48|10926.77|10926.77|11149.48|11149.48|10869.25|10869.25|0
1273010400000|2010-05-04 22:00:00|10918.4|10918.4|10868.12|10868.12|10946.79|10946.79|10814.84|10814.84|0
1273096800000|2010-05-05 22:00:00|10862.22|10862.22|10520.32|10520.32|10879.76|10879.76|9869.62|9869.62|0
1273183200000|2010-05-06 22:00:00|10519.42|10519.42|10380.43|10380.43|10579.12|10579.12|10241.23|10241.23|0
1273442400000|2010-05-09 22:00:00|10386.18|10386.18|10785.14|10785.14|10835.17|10835.17|10386.03|10386.03|0
1273528800000|2010-05-10 22:00:00|10780|10780|10748.26|10748.26|10874.54|10874.54|10685.38|10685.38|0
1273615200000|2010-05-11 22:00:00|10742.15|10742.15|10896.91|10896.91|10909.08|10909.08|10742.15|10742.15|0
1273701600000|2010-05-12 22:00:00|10896.61|10896.61|10782.95|10782.95|10920.27|10920.27|10771.69|10771.69|0
1273788000000|2010-05-13 22:00:00|10780.68|10780.68|10620.16|10620.16|10780.75|10780.75|10537.25|10537.25|0
1274047200000|2010-05-16 22:00:00|10616.98|10616.98|10625.83|10625.83|10660.97|10660.97|10436.06|10436.06|0
1274133600000|2010-05-17 22:00:00|10625.45|10625.45|10510.95|10510.95|10718.86|10718.86|10482.2|10482.2|0
1274220000000|2010-05-18 22:00:00|10505.7|10505.7|10444.37|10444.37|10522.52|10522.52|10324.66|10324.66|0
1274306400000|2010-05-19 22:00:00|10440.21|10440.21|10068.01|10068.01|10440.21|10440.21|10065.36|10065.36|0
1274392800000|2010-05-20 22:00:00|10063.93|10063.93|10193.39|10193.39|10198.53|10198.53|9918.82|9918.82|0
1274652000000|2010-05-23 22:00:00|10193.46|10193.46|10066.57|10066.57|10196.41|10196.41|10052.67|10052.67|0
1274738400000|2010-05-24 22:00:00|10061.43|10061.43|10043.75|10043.75|10061.66|10061.66|9774.48|9774.48|0
1274824800000|2010-05-25 22:00:00|10045.11|10045.11|9974.45|9974.45|10179.03|10179.03|9952.68|9952.68|0
1274911200000|2010-05-26 22:00:00|9971.73|9971.73|10258.99|10258.99|10264.2|10264.2|9971.73|9971.73|0
1274997600000|2010-05-27 22:00:00|10258|10258|10136.63|10136.63|10258|10258|10095.9|10095.9|0
1275343200000|2010-05-31 22:00:00|10133.94|10133.94|10024.02|10024.02|10218.33|10218.33|10013.9|10013.9|0
1275429600000|2010-06-01 22:00:00|10025.61|10025.61|10249.54|10249.54|10254.22|10254.22|10025.61|10025.61|0
1275516000000|2010-06-02 22:00:00|10250.67|10250.67|10255.28|10255.28|10315.21|10315.21|10175.02|10175.02|0
1275602400000|2010-06-03 22:00:00|10249.61|10249.61|9931.97|9931.97|10249.69|10249.69|9889.88|9889.88|0
1275861600000|2010-06-06 22:00:00|9931.75|9931.75|9816.49|9816.49|9982.38|9982.38|9810.3|9810.3|0
1275948000000|2010-06-07 22:00:00|9812.94|9812.94|9939.98|9939.98|9953.66|9953.66|9757.55|9757.55|0
1276034400000|2010-06-08 22:00:00|9941.57|9941.57|9899.25|9899.25|10065.14|10065.14|9867.73|9867.73|0
1276120800000|2010-06-09 22:00:00|9901.67|9901.67|10172.53|10172.53|10185.83|10185.83|9901.67|9901.67|0
1276207200000|2010-06-10 22:00:00|10166.78|10166.78|10211.07|10211.07|10215.98|10215.98|10082.71|10082.71|0
1276466400000|2010-06-13 22:00:00|10211.83|10211.83|10190.89|10190.89|10328.67|10328.67|10186.21|10186.21|0
1276552800000|2010-06-14 22:00:00|10192.4|10192.4|10404.77|10404.77|10408.32|10408.32|10192.4|10192.4|0
1276639200000|2010-06-15 22:00:00|10404.24|10404.24|10409.46|10409.46|10429.03|10429.03|10332.6|10332.6|0
1276725600000|2010-06-16 22:00:00|10409.98|10409.98|10434.17|10434.17|10441.2|10441.2|10319.22|10319.22|0
1276812000000|2010-06-17 22:00:00|10435|10435|10450.64|10450.64|10483.44|10483.44|10424.49|10424.49|0
1277071200000|2010-06-20 22:00:00|10452.46|10452.46|10442.41|10442.41|10594.16|10594.16|10395.55|10395.55|0
1277157600000|2010-06-21 22:00:00|10441.95|10441.95|10293.52|10293.52|10493.57|10493.57|10283.4|10283.4|0
1277244000000|2010-06-22 22:00:00|10293.3|10293.3|10298.44|10298.44|10368.04|10368.04|10227.24|10227.24|0
1277330400000|2010-06-23 22:00:00|10297.08|10297.08|10152.8|10152.8|10298.06|10298.06|10128.85|10128.85|0
1277416800000|2010-06-24 22:00:00|10153.48|10153.48|10143.81|10143.81|10202.91|10202.91|10081.08|10081.08|0
1277676000000|2010-06-27 22:00:00|10143.05|10143.05|10138.52|10138.52|10201.93|10201.93|10101.41|10101.41|0
1277762400000|2010-06-28 22:00:00|10135.72|10135.72|9870.3|9870.3|10135.8|10135.8|9811.92|9811.92|0
1277848800000|2010-06-29 22:00:00|9868.34|9868.34|9774.02|9774.02|9908.92|9908.92|9753.84|9753.84|0
1277935200000|2010-06-30 22:00:00|9773.27|9773.27|9732.53|9732.53|9795.48|9795.48|9621.89|9621.89|0
1278021600000|2010-07-01 22:00:00|9732.23|9732.23|9686.48|9686.48|9770.87|9770.87|9614.32|9614.32|0
1278367200000|2010-07-05 22:00:00|9689.21|9689.21|9743.62|9743.62|9858.13|9858.13|9659.01|9659.01|0
1278453600000|2010-07-06 22:00:00|9736.85|9736.85|10018.28|10018.28|10026.6|10026.6|9736.7|9736.7|0
1278540000000|2010-07-07 22:00:00|10019.26|10019.26|10138.99|10138.99|10139.86|10139.86|10019.26|10019.26|0
1278626400000|2010-07-08 22:00:00|10137.93|10137.93|10198.03|10198.03|10201.77|10201.77|10118.41|10118.41|0
1278885600000|2010-07-11 22:00:00|10199.24|10199.24|10216.27|10216.27|10220.28|10220.28|10146.49|10146.49|0
1278972000000|2010-07-12 22:00:00|10217.55|10217.55|10363.02|10363.02|10407.82|10407.82|10217.55|10217.55|0
1279058400000|2010-07-13 22:00:00|10370.96|10370.96|10366.72|10366.72|10400.1|10400.1|10303|10303|0
1279144800000|2010-07-14 22:00:00|10367.1|10367.1|10359.31|10359.31|10379.74|10379.74|10240.48|10240.48|0
1279231200000|2010-07-15 22:00:00|10356.2|10356.2|10097.9|10097.9|10356.2|10356.2|10079.58|10079.58|0
1279490400000|2010-07-18 22:00:00|10098.12|10098.12|10154.43|10154.43|10187.28|10187.28|10073.68|10073.68|0
1279576800000|2010-07-19 22:00:00|10151.48|10151.48|10229.96|10229.96|10236.4|10236.4|10007.76|10007.76|0
1279663200000|2010-07-20 22:00:00|10226.02|10226.02|10120.53|10120.53|10265.54|10265.54|10065.5|10065.5|0
1279749600000|2010-07-21 22:00:00|10121.81|10121.81|10322.3|10322.3|10363.24|10363.24|10121.81|10121.81|0
1279836000000|2010-07-22 22:00:00|10321.16|10321.16|10424.62|10424.62|10441.95|10441.95|10287.48|10287.48|0
1280095200000|2010-07-25 22:00:00|10424.17|10424.17|10525.43|10525.43|10526.79|10526.79|10414.4|10414.4|0
1280181600000|2010-07-26 22:00:00|10525.28|10525.28|10537.69|10537.69|10578.33|10578.33|10494.86|10494.86|0
1280268000000|2010-07-27 22:00:00|10537.01|10537.01|10497.88|10497.88|10548.52|10548.52|10463.22|10463.22|0
1280354400000|2010-07-28 22:00:00|10498.94|10498.94|10467.16|10467.16|10584.99|10584.99|10387.39|10387.39|0
1280440800000|2010-07-29 22:00:00|10465.19|10465.19|10465.94|10465.94|10507.19|10507.19|10347.5|10347.5|0
1280700000000|2010-08-01 22:00:00|10468.82|10468.82|10674.38|10674.38|10692.2|10692.2|10468.59|10468.59|0
1280786400000|2010-08-02 22:00:00|10673.92|10673.92|10636.38|10636.38|10676.95|10676.95|10600.96|10600.96|0
1280872800000|2010-08-03 22:00:00|10630.2|10630.2|10680.43|10680.43|10702.99|10702.99|10627.53|10627.53|0
1280959200000|2010-08-04 22:00:00|10679.67|10679.67|10674.98|10674.98|10679.75|10679.75|10612.85|10612.85|0
1281045600000|2010-08-05 22:00:00|10668.55|10668.55|10653.56|10653.56|10668.7|10668.7|10515.37|10515.37|0
1281304800000|2010-08-08 22:00:00|10654.62|10654.62|10698.75|10698.75|10719.94|10719.94|10649.4|10649.4|0
1281391200000|2010-08-09 22:00:00|10696.63|10696.63|10644.25|10644.25|10700.71|10700.71|10551.62|10551.62|0
1281477600000|2010-08-10 22:00:00|10631.82|10631.82|10378.83|10378.83|10631.9|10631.9|10367.33|10367.33|0
1281564000000|2010-08-11 22:00:00|10361.58|10361.58|10319.95|10319.95|10361.65|10361.65|10268.71|10268.71|0
1281650400000|2010-08-12 22:00:00|10320.33|10320.33|10303.15|10303.15|10354.92|10354.92|10285.44|10285.44|0
1281909600000|2010-08-15 22:00:00|10303.07|10303.07|10302.01|10302.01|10333.12|10333.12|10209.53|10209.53|0
1281996000000|2010-08-16 22:00:00|10297.63|10297.63|10405.85|10405.85|10480.44|10480.44|10297.47|10297.47|0
1282082400000|2010-08-17 22:00:00|10398.59|10398.59|10415.54|10415.54|10472.3|10472.3|10330.02|10330.02|0
1282168800000|2010-08-18 22:00:00|10411.15|10411.15|10271.21|10271.21|10411.15|10411.15|10216.19|10216.19|0
1282255200000|2010-08-19 22:00:00|10270.98|10270.98|10213.62|10213.62|10270.98|10270.98|10147.24|10147.24|0
1282514400000|2010-08-22 22:00:00|10215.51|10215.51|10174.41|10174.41|10304.7|10304.7|10170.29|10170.29|0
1282600800000|2010-08-23 22:00:00|10173.05|10173.05|10040.45|10040.45|10173.05|10173.05|9991.18|9991.18|0
1282687200000|2010-08-24 22:00:00|10040.15|10040.15|10060.06|10060.06|10097.4|10097.4|9937.98|9937.98|0
1282773600000|2010-08-25 22:00:00|10059.9|10059.9|9985.81|9985.81|10104.71|10104.71|9968.1|9968.1|0
1282860000000|2010-08-26 22:00:00|9982.18|9982.18|10150.65|10150.65|10159.88|10159.88|9936.62|9936.62|0
1283119200000|2010-08-29 22:00:00|10145.58|10145.58|10009.73|10009.73|10150.57|10150.57|10007.68|10007.68|0
1283205600000|2010-08-30 22:00:00|10006.42|10006.42|10014.72|10014.72|10073.38|10073.38|9941.84|9941.84|0
1283292000000|2010-08-31 22:00:00|10016.01|10016.01|10269.47|10269.47|10279.08|10279.08|10016.01|10016.01|0
1283378400000|2010-09-01 22:00:00|10270.08|10270.08|10320.1|10320.1|10320.37|10320.37|10253.96|10253.96|0
1283464800000|2010-09-02 22:00:00|10321.92|10321.92|10447.93|10447.93|10451.15|10451.15|10321.84|10321.84|0
1283810400000|2010-09-06 22:00:00|10446.8|10446.8|10340.69|10340.69|10446.8|10446.8|10332.4|10332.4|0
1283896800000|2010-09-07 22:00:00|10338.49|10338.49|10387.01|10387.01|10426.7|10426.7|10335.69|10335.69|0
1283983200000|2010-09-08 22:00:00|10388.14|10388.14|10415.24|10415.24|10476.62|10476.62|10386.63|10386.63|0
1284069600000|2010-09-09 22:00:00|10415.01|10415.01|10462.77|10462.77|10471.28|10471.28|10403.17|10403.17|0
1284328800000|2010-09-12 22:00:00|10458.6|10458.6|10544.13|10544.13|10567.59|10567.59|10458.6|10458.6|0
1284415200000|2010-09-13 22:00:00|10544.73|10544.73|10526.49|10526.49|10588.32|10588.32|10499.7|10499.7|0
1284501600000|2010-09-14 22:00:00|10526.42|10526.42|10572.73|10572.73|10587.8|10587.8|10480.78|10480.78|0
1284588000000|2010-09-15 22:00:00|10571.75|10571.75|10594.83|10594.83|10603.69|10603.69|10522.48|10522.48|0
1284674400000|2010-09-16 22:00:00|10595.51|10595.51|10607.85|10607.85|10650.16|10650.16|10567.36|10567.36|0
1284933600000|2010-09-19 22:00:00|10608.08|10608.08|10753.62|10753.62|10774.13|10774.13|10608.08|10608.08|0
1285020000000|2010-09-20 22:00:00|10753.39|10753.39|10761.03|10761.03|10833.39|10833.39|10717.74|10717.74|0
1285106400000|2010-09-21 22:00:00|10761.11|10761.11|10739.31|10739.31|10805.38|10805.38|10708.4|10708.4|0
1285192800000|2010-09-22 22:00:00|10738.48|10738.48|10662.42|10662.42|10761.94|10761.94|10640.92|10640.92|0
1285279200000|2010-09-23 22:00:00|10664.39|10664.39|10860.26|10860.26|10865.78|10865.78|10664.31|10664.31|0
1285538400000|2010-09-26 22:00:00|10860.03|10860.03|10812.04|10812.04|10873.2|10873.2|10809.62|10809.62|0
1285624800000|2010-09-27 22:00:00|10809.17|10809.17|10858.14|10858.14|10886.21|10886.21|10728.64|10728.64|0
1285711200000|2010-09-28 22:00:00|10857.98|10857.98|10835.28|10835.28|10869.26|10869.26|10798.88|10798.88|0
1285797600000|2010-09-29 22:00:00|10836.04|10836.04|10788.05|10788.05|10948.88|10948.88|10745.44|10745.44|0
1285884000000|2010-09-30 22:00:00|10789.72|10789.72|10829.68|10829.68|10866.54|10866.54|10780.64|10780.64|0
1286143200000|2010-10-03 22:00:00|10828.85|10828.85|10751.27|10751.27|10853.71|10853.71|10711.12|10711.12|0
1286229600000|2010-10-04 22:00:00|10752.78|10752.78|10944.72|10944.72|10965.61|10965.61|10752.63|10752.63|0
1286316000000|2010-10-05 22:00:00|10936.79|10936.79|10967.65|10967.65|10974.16|10974.16|10918.57|10918.57|0
1286402400000|2010-10-06 22:00:00|10968.41|10968.41|10948.58|10948.58|10998.53|10998.53|10892.76|10892.76|0
1286488800000|2010-10-07 22:00:00|10948.5|10948.5|11006.48|11006.48|11032.17|11032.17|10929.28|10929.28|0
1286748000000|2010-10-10 22:00:00|11006.93|11006.93|11010.34|11010.34|11030.5|11030.5|10977.9|10977.9|0
1286834400000|2010-10-11 22:00:00|11010.79|11010.79|11020.4|11020.4|11053.21|11053.21|10913.84|10913.84|0
1286920800000|2010-10-12 22:00:00|11022.82|11022.82|11096.08|11096.08|11155.23|11155.23|11022.07|11022.07|0
1287007200000|2010-10-13 22:00:00|11096.99|11096.99|11094.57|11094.57|11112.2|11112.2|11023.54|11023.54|0
1287093600000|2010-10-14 22:00:00|11096.01|11096.01|11062.78|11062.78|11141.19|11141.19|11010.68|11010.68|0
1287352800000|2010-10-17 22:00:00|11062.63|11062.63|11143.69|11143.69|11159.05|11159.05|11054.76|11054.76|0
1287439200000|2010-10-18 22:00:00|11139.6|11139.6|10978.62|10978.62|11139.6|11139.6|10917.62|10917.62|0
1287525600000|2010-10-19 22:00:00|10974.52|10974.52|11107.97|11107.97|11152.88|11152.88|10970.89|10970.89|0
1287612000000|2010-10-20 22:00:00|11105.24|11105.24|11146.57|11146.57|11213.54|11213.54|11066.19|11066.19|0
1287698400000|2010-10-21 22:00:00|11146.41|11146.41|11132.56|11132.56|11159.05|11159.05|11109.25|11109.25|0
1287957600000|2010-10-24 22:00:00|11133.4|11133.4|11164.05|11164.05|11247.6|11247.6|11132.34|11132.34|0
1288044000000|2010-10-25 22:00:00|11163.14|11163.14|11169.46|11169.46|11184.82|11184.82|11087|11087|0
1288130400000|2010-10-26 22:00:00|11168.4|11168.4|11126.28|11126.28|11168.4|11168.4|11020.82|11020.82|0
1288216800000|2010-10-27 22:00:00|11127.34|11127.34|11113.95|11113.95|11179.34|11179.34|11052.6|11052.6|0
1288303200000|2010-10-28 22:00:00|11120.45|11120.45|11118.49|11118.49|11131.01|11131.01|11075.8|11075.8|0
1288566000000|2010-10-31 23:00:00|11120.3|11120.3|11124.62|11124.62|11244.27|11244.27|11062.33|11062.33|0
1288652400000|2010-11-01 23:00:00|11125.22|11125.22|11188.72|11188.72|11219.52|11219.52|11125.22|11125.22|0
1288738800000|2010-11-02 23:00:00|11184.88|11184.88|11215.13|11215.13|11226.64|11226.64|11097.37|11097.37|0
1288825200000|2010-11-03 23:00:00|11216.65|11216.65|11434.84|11434.84|11440.37|11440.37|11216.65|11216.65|0
1288911600000|2010-11-04 23:00:00|11435.22|11435.22|11444.08|11444.08|11451.53|11451.53|11393.52|11393.52|0
1289170800000|2010-11-07 23:00:00|11439.54|11439.54|11406.84|11406.84|11439.61|11439.61|11362.53|11362.53|0
1289257200000|2010-11-08 23:00:00|11403.59|11403.59|11346.75|11346.75|11421.14|11421.14|11303.19|11303.19|0
1289343600000|2010-11-09 23:00:00|11342.81|11342.81|11357.04|11357.04|11366.16|11366.16|11255.02|11255.02|0
1289430000000|2010-11-10 23:00:00|11326.69|11326.69|11283.1|11283.1|11326.77|11326.77|11231.22|11231.22|0
1289516400000|2010-11-11 23:00:00|11281.28|11281.28|11192.58|11192.58|11283.7|11283.7|11143.84|11143.84|0
1289775600000|2010-11-14 23:00:00|11194.02|11194.02|11201.97|11201.97|11280.9|11280.9|11189.1|11189.1|0
1289862000000|2010-11-15 23:00:00|11194.7|11194.7|11023.5|11023.5|11194.7|11194.7|10978.93|10978.93|0
1289948400000|2010-11-16 23:00:00|11017.83|11017.83|11007.88|11007.88|11042.16|11042.16|10990.81|10990.81|0
1290034800000|2010-11-17 23:00:00|11010.49|11010.49|11181.23|11181.23|11199.69|11199.69|11010.34|11010.34|0
1290121200000|2010-11-18 23:00:00|11180.77|11180.77|11203.55|11203.55|11206.17|11206.17|11119.24|11119.24|0
1290380400000|2010-11-21 23:00:00|11201.66|11201.66|11178.58|11178.58|11206.05|11206.05|11054.53|11054.53|0
1290466800000|2010-11-22 23:00:00|11177.6|11177.6|11036.37|11036.37|11180.17|11180.17|10992.17|10992.17|0
1290553200000|2010-11-23 23:00:00|11037.35|11037.35|11187.28|11187.28|11195.99|11195.99|11037.35|11037.35|0
1290726000000|2010-11-25 23:00:00|11183.5|11183.5|11092|11092|11183.5|11183.5|11067.17|11067.17|0
1290985200000|2010-11-28 23:00:00|11083.75|11083.75|11052.49|11052.49|11083.82|11083.82|10929.28|10929.28|0
1291071600000|2010-11-29 23:00:00|11049.72|11049.72|11006.02|11006.02|11062.63|11062.63|10942.98|10942.98|0
1291158000000|2010-11-30 23:00:00|11007.23|11007.23|11255.78|11255.78|11276.1|11276.1|11007.23|11007.23|0
1291244400000|2010-12-01 23:00:00|11255.93|11255.93|11362.41|11362.41|11373.8|11373.8|11255.85|11255.85|0
1291330800000|2010-12-02 23:00:00|11361.88|11361.88|11382.09|11382.09|11388.87|11388.87|11318.82|11318.82|0
1291590000000|2010-12-05 23:00:00|11381.33|11381.33|11362.19|11362.19|11392.08|11392.08|11350.27|11350.27|0
1291676400000|2010-12-06 23:00:00|11363.85|11363.85|11359.16|11359.16|11450.89|11450.89|11354.09|11354.09|0
1291762800000|2010-12-07 23:00:00|11354.3|11354.3|11372.48|11372.48|11389.09|11389.09|11327.49|11327.49|0
1291849200000|2010-12-08 23:00:00|11370.36|11370.36|11370.06|11370.06|11413.35|11413.35|11331.5|11331.5|0
1291935600000|2010-12-09 23:00:00|11370.44|11370.44|11410.32|11410.32|11413.69|11413.69|11357.72|11357.72|0
1292194800000|2010-12-12 23:00:00|11406.16|11406.16|11428.56|11428.56|11480.03|11480.03|11405.33|11405.33|0
1292281200000|2010-12-13 23:00:00|11429.24|11429.24|11476.54|11476.54|11514.08|11514.08|11428.94|11428.94|0
1292367600000|2010-12-14 23:00:00|11475.64|11475.64|11457.47|11457.47|11519.04|11519.04|11445.67|11445.67|0
1292454000000|2010-12-15 23:00:00|11458|11458|11499.25|11499.25|11514.84|11514.84|11421.3|11421.3|0
1292540400000|2010-12-16 23:00:00|11499.02|11499.02|11491.91|11491.91|11503.18|11503.18|11451|11451|0
1292799600000|2010-12-19 23:00:00|11491.3|11491.3|11478.13|11478.13|11517.07|11517.07|11442.68|11442.68|0
1292886000000|2010-12-20 23:00:00|11478.36|11478.36|11533.16|11533.16|11549.12|11549.12|11478.29|11478.29|0
1292972400000|2010-12-21 23:00:00|11532.17|11532.17|11559.49|11559.49|11566.99|11566.99|11528.08|11528.08|0
1293058800000|2010-12-22 23:00:00|11559.11|11559.11|11573.49|11573.49|11580.84|11580.84|11542.62|11542.62|0
1293404400000|2010-12-26 23:00:00|11572.81|11572.81|11555.03|11555.03|11573.19|11573.19|11518.44|11518.44|0
1293490800000|2010-12-27 23:00:00|11554.8|11554.8|11575.54|11575.54|11591.13|11591.13|11541.14|11541.14|0
1293577200000|2010-12-28 23:00:00|11572.74|11572.74|11585.38|11585.38|11625|11625|11572.66|11572.66|0
1293663600000|2010-12-29 23:00:00|11585.3|11585.3|11569.71|11569.71|11594.38|11594.38|11551.93|11551.93|0
1293750000000|2010-12-30 23:00:00|11569.33|11569.33|11577.51|11577.51|11597.41|11597.41|11530.32|11530.32|0
1294009200000|2011-01-02 23:00:00|11577.43|11577.43|11670.75|11670.75|11711.47|11711.47|11577.35|11577.35|0
1294095600000|2011-01-03 23:00:00|11670.9|11670.9|11691.18|11691.18|11698.22|11698.22|11635.74|11635.74|0
1294182000000|2011-01-04 23:00:00|11688.61|11688.61|11722.89|11722.89|11742.68|11742.68|11652.89|11652.89|0
1294268400000|2011-01-05 23:00:00|11716.93|11716.93|11697.31|11697.31|11736.74|11736.74|11667.46|11667.46|0
1294354800000|2011-01-06 23:00:00|11696.86|11696.86|11674.76|11674.76|11726.94|11726.94|11599.68|11599.68|0
1294614000000|2011-01-09 23:00:00|11672.34|11672.34|11637.45|11637.45|11677.33|11677.33|11573.87|11573.87|0
1294700400000|2011-01-10 23:00:00|11638.51|11638.51|11671.88|11671.88|11704.12|11704.12|11635.48|11635.48|0
1294786800000|2011-01-11 23:00:00|11673.62|11673.62|11755.44|11755.44|11782.23|11782.23|11673.62|11673.62|0
1294873200000|2011-01-12 23:00:00|11753.7|11753.7|11731.9|11731.9|11757.25|11757.25|11700.53|11700.53|0
1294959600000|2011-01-13 23:00:00|11732.13|11732.13|11787.38|11787.38|11794.15|11794.15|11698.83|11698.83|0
1295305200000|2011-01-17 23:00:00|11783.82|11783.82|11837.93|11837.93|11858.78|11858.78|11777.99|11777.99|0
1295391600000|2011-01-18 23:00:00|11834.21|11834.21|11825.29|11825.29|11861.24|11861.24|11798.46|11798.46|0
1295478000000|2011-01-19 23:00:00|11823.7|11823.7|11822.8|11822.8|11845.16|11845.16|11744.77|11744.77|0
1295564400000|2011-01-20 23:00:00|11822.95|11822.95|11871.84|11871.84|11905.48|11905.48|11822.8|11822.8|0
1295823600000|2011-01-23 23:00:00|11873.43|11873.43|11980.52|11980.52|11982.94|11982.94|11867.98|11867.98|0
1295910000000|2011-01-24 23:00:00|11980.52|11980.52|11977.19|11977.19|11985.97|11985.97|11898.74|11898.74|0
1295996400000|2011-01-25 23:00:00|11978.85|11978.85|11985.44|11985.44|12020.52|12020.52|11961.83|11961.83|0
1296082800000|2011-01-26 23:00:00|11985.36|11985.36|11989.83|11989.83|12019.53|12019.53|11971.93|11971.93|0
1296169200000|2011-01-27 23:00:00|11990.36|11990.36|11823.7|11823.7|12012.42|12012.42|11803.04|11803.04|0
1296428400000|2011-01-30 23:00:00|11824.39|11824.39|11891.93|11891.93|11891.93|11891.93|11817.88|11817.88|0
1296514800000|2011-01-31 23:00:00|11892.5|11892.5|12040.16|12040.16|12050.75|12050.75|11892.5|11892.5|0
1296601200000|2011-02-01 23:00:00|12038.27|12038.27|12041.97|12041.97|12057.91|12057.91|12018.51|12018.51|0
1296687600000|2011-02-02 23:00:00|12040.68|12040.68|12062.26|12062.26|12080.54|12080.54|11981.05|11981.05|0
1296774000000|2011-02-03 23:00:00|12061.73|12061.73|12092.15|12092.15|12092.42|12092.42|12025.78|12025.78|0
1297033200000|2011-02-06 23:00:00|12092.38|12092.38|12161.63|12161.63|12188.76|12188.76|12092.3|12092.3|0
1297119600000|2011-02-07 23:00:00|12152.7|12152.7|12233.15|12233.15|12238.79|12238.79|12150.05|12150.05|0
1297206000000|2011-02-08 23:00:00|12229.29|12229.29|12239.89|12239.89|12254.23|12254.23|12188.19|12188.19|0
1297292400000|2011-02-09 23:00:00|12239.66|12239.66|12229.29|12229.29|12239.66|12239.66|12156.94|12156.94|0
1297378800000|2011-02-10 23:00:00|12227.78|12227.78|12273.26|12273.26|12285.94|12285.94|12180.48|12180.48|0
1297638000000|2011-02-13 23:00:00|12266.83|12266.83|12268.19|12268.19|12276.21|12276.21|12235.91|12235.91|0
1297724400000|2011-02-14 23:00:00|12266.75|12266.75|12226.64|12226.64|12267.66|12267.66|12193.27|12193.27|0
1297810800000|2011-02-15 23:00:00|12219.79|12219.79|12288.17|12288.17|12303.16|12303.16|12219.79|12219.79|0
1297897200000|2011-02-16 23:00:00|12287.72|12287.72|12318.14|12318.14|12331.31|12331.31|12253.24|12253.24|0
1297983600000|2011-02-17 23:00:00|12318.67|12318.67|12391.25|12391.25|12391.29|12391.29|12303.23|12303.23|0
1298329200000|2011-02-21 23:00:00|12389.74|12389.74|12212.79|12212.79|12389.82|12389.82|12176.31|12176.31|0
1298415600000|2011-02-22 23:00:00|12211.81|12211.81|12105.78|12105.78|12221.12|12221.12|12063.43|12063.43|0
1298502000000|2011-02-23 23:00:00|12104.56|12104.56|12068.5|12068.5|12129.62|12129.62|11983.17|11983.17|0
1298588400000|2011-02-24 23:00:00|12060.93|12060.93|12130.45|12130.45|12151.03|12151.03|12060.93|12060.93|0
1298847600000|2011-02-27 23:00:00|12130.45|12130.45|12226.34|12226.34|12235.04|12235.04|12130.15|12130.15|0
1298934000000|2011-02-28 23:00:00|12226.49|12226.49|12058.02|12058.02|12261.38|12261.38|12054.99|12054.99|0
1299020400000|2011-03-01 23:00:00|12057.34|12057.34|12066.8|12066.8|12115.12|12115.12|12018.63|12018.63|0
1299106800000|2011-03-02 23:00:00|12068.01|12068.01|12258.2|12258.2|12283.1|12283.1|12068.01|12068.01|0
1299193200000|2011-03-03 23:00:00|12258.88|12258.88|12169.88|12169.88|12271.37|12271.37|12079.51|12079.51|0
1299452400000|2011-03-06 23:00:00|12171.09|12171.09|12090.03|12090.03|12243.44|12243.44|12041.6|12041.6|0
1299538800000|2011-03-07 23:00:00|12085.87|12085.87|12214.38|12214.38|12251.2|12251.2|12072.21|12072.21|0
1299625200000|2011-03-08 23:00:00|12211.16|12211.16|12213.09|12213.09|12257.82|12257.82|12156.6|12156.6|0
1299711600000|2011-03-09 23:00:00|12211.43|12211.43|11984.61|11984.61|12211.43|12211.43|11974.39|11974.39|0
1299798000000|2011-03-10 23:00:00|11976.96|11976.96|12044.4|12044.4|12087.01|12087.01|11936.32|11936.32|0
1300057200000|2011-03-13 23:00:00|12042.13|12042.13|11993.16|11993.16|12042.13|12042.13|11897.31|11897.31|0
1300143600000|2011-03-14 23:00:00|11988.69|11988.69|11855.42|11855.42|11988.69|11988.69|11696.25|11696.25|0
1300230000000|2011-03-15 23:00:00|11854.2|11854.2|11613.3|11613.3|11856.7|11856.7|11555.48|11555.48|0
1300316400000|2011-03-16 23:00:00|11614.89|11614.89|11774.59|11774.59|11800.54|11800.54|11614.82|11614.82|0
1300402800000|2011-03-17 23:00:00|11777.23|11777.23|11858.52|11858.52|11927.09|11927.09|11777.23|11777.23|0
1300662000000|2011-03-20 23:00:00|11860.11|11860.11|12036.53|12036.53|12078.3|12078.3|11860.11|11860.11|0
1300748400000|2011-03-21 23:00:00|12036.37|12036.37|12018.63|12018.63|12050.98|12050.98|12002.85|12002.85|0
1300834800000|2011-03-22 23:00:00|12018.4|12018.4|12086.02|12086.02|12116.14|12116.14|11972.61|11972.61|0
1300921200000|2011-03-23 23:00:00|12087.54|12087.54|12170.56|12170.56|12191.18|12191.18|12087.54|12087.54|0
1301007600000|2011-03-24 23:00:00|12170.71|12170.71|12220.59|12220.59|12259.79|12259.79|12170.71|12170.71|0
1301263200000|2011-03-27 22:00:00|12221.19|12221.19|12197.88|12197.88|12272.92|12272.92|12197.88|12197.88|0
1301349600000|2011-03-28 22:00:00|12194.48|12194.48|12279.01|12279.01|12285.41|12285.41|12173.51|12173.51|0
1301436000000|2011-03-29 22:00:00|12280.07|12280.07|12350.61|12350.61|12383.46|12383.46|12280.07|12280.07|0
1301522400000|2011-03-30 22:00:00|12350.76|12350.76|12319.73|12319.73|12381.68|12381.68|12319.01|12319.01|0
1301608800000|2011-03-31 22:00:00|12321.02|12321.02|12376.72|12376.72|12419.71|12419.71|12321.02|12321.02|0
1301868000000|2011-04-03 22:00:00|12374.6|12374.6|12400.03|12400.03|12407.41|12407.41|12369.15|12369.15|0
1301954400000|2011-04-04 22:00:00|12402.08|12402.08|12393.9|12393.9|12438.14|12438.14|12353.34|12353.34|0
1302040800000|2011-04-05 22:00:00|12386.66|12386.66|12426.75|12426.75|12450.93|12450.93|12386.66|12386.66|0
1302127200000|2011-04-06 22:00:00|12426.45|12426.45|12409.49|12409.49|12440.56|12440.56|12328.36|12328.36|0
1302213600000|2011-04-07 22:00:00|12409.87|12409.87|12380.05|12380.05|12450.36|12450.36|12320.72|12320.72|0
1302472800000|2011-04-10 22:00:00|12380.43|12380.43|12381.11|12381.11|12444|12444|12352.88|12352.88|0
1302559200000|2011-04-11 22:00:00|12381.19|12381.19|12263.58|12263.58|12381.19|12381.19|12233|12233|0
1302645600000|2011-04-12 22:00:00|12263.65|12263.65|12270.99|12270.99|12335.1|12335.1|12224.45|12224.45|0
1302732000000|2011-04-13 22:00:00|12270.24|12270.24|12285.15|12285.15|12305.58|12305.58|12163.86|12163.86|0
1302818400000|2011-04-14 22:00:00|12285.45|12285.45|12341.83|12341.83|12369.27|12369.27|12272.58|12272.58|0
1303077600000|2011-04-17 22:00:00|12339.71|12339.71|12201.59|12201.59|12339.79|12339.79|12093.89|12093.89|0
1303164000000|2011-04-18 22:00:00|12201.44|12201.44|12266.75|12266.75|12275.34|12275.34|12200.3|12200.3|0
1303250400000|2011-04-19 22:00:00|12266.75|12266.75|12453.54|12453.54|12475.53|12475.53|12263.58|12263.58|0
1303336800000|2011-04-20 22:00:00|12453.62|12453.62|12505.99|12505.99|12506.06|12506.06|12447.56|12447.56|0
1303682400000|2011-04-24 22:00:00|12505.99|12505.99|12479.88|12479.88|12506.22|12506.22|12446.05|12446.05|0
1303768800000|2011-04-25 22:00:00|12480.86|12480.86|12595.37|12595.37|12613.16|12613.16|12478.14|12478.14|0
1303855200000|2011-04-26 22:00:00|12592.23|12592.23|12690.96|12690.96|12708.37|12708.37|12588.33|12588.33|0
1303941600000|2011-04-27 22:00:00|12689.9|12689.9|12763.31|12763.31|12776.14|12776.14|12674.54|12674.54|0
1304028000000|2011-04-28 22:00:00|12763.46|12763.46|12810.54|12810.54|12832.83|12832.83|12751.13|12751.13|0
1304287200000|2011-05-01 22:00:00|12810.16|12810.16|12807.36|12807.36|12876|12876|12784.62|12784.62|0
1304373600000|2011-05-02 22:00:00|12806.38|12806.38|12807.51|12807.51|12840.66|12840.66|12749.99|12749.99|0
1304460000000|2011-05-03 22:00:00|12806.29|12806.29|12723.58|12723.58|12806.68|12806.68|12673.02|12673.02|0
1304546400000|2011-05-04 22:00:00|12723.65|12723.65|12584.17|12584.17|12724.56|12724.56|12521.28|12521.28|0
1304632800000|2011-05-05 22:00:00|12580.76|12580.76|12638.74|12638.74|12759.23|12759.23|12579.93|12579.93|0
1304892000000|2011-05-08 22:00:00|12637.83|12637.83|12684.68|12684.68|12722.07|12722.07|12620.2|12620.2|0
1304978400000|2011-05-09 22:00:00|12685.13|12685.13|12760.36|12760.36|12781.06|12781.06|12681.65|12681.65|0
1305064800000|2011-05-10 22:00:00|12745.87|12745.87|12630.03|12630.03|12748.21|12748.21|12577.21|12577.21|0
1305151200000|2011-05-11 22:00:00|12629.96|12629.96|12695.92|12695.92|12718.58|12718.58|12537.17|12537.17|0
1305237600000|2011-05-12 22:00:00|12695.65|12695.65|12595.75|12595.75|12714.5|12714.5|12543.19|12543.19|0
1305496800000|2011-05-15 22:00:00|12594.77|12594.77|12548.37|12548.37|12642.9|12642.9|12530.81|12530.81|0
1305583200000|2011-05-16 22:00:00|12541.33|12541.33|12479.58|12479.58|12541.33|12541.33|12378.84|12378.84|0
1305669600000|2011-05-17 22:00:00|12471.78|12471.78|12560.18|12560.18|12571.15|12571.15|12443.1|12443.1|0
1305756000000|2011-05-18 22:00:00|12561.46|12561.46|12605.32|12605.32|12633.59|12633.59|12533.46|12533.46|0
1305842400000|2011-05-19 22:00:00|12604.72|12604.72|12512.04|12512.04|12604.83|12604.83|12485.86|12485.86|0
1306101600000|2011-05-22 22:00:00|12511.36|12511.36|12381.26|12381.26|12511.36|12511.36|12331.77|12331.77|0
1306188000000|2011-05-23 22:00:00|12381.57|12381.57|12356.21|12356.21|12422.55|12422.55|12350.04|12350.04|0
1306274400000|2011-05-24 22:00:00|12355.45|12355.45|12394.66|12394.66|12440.03|12440.03|12309.52|12309.52|0
1306360800000|2011-05-25 22:00:00|12391.63|12391.63|12402.76|12402.76|12441.58|12441.58|12317.92|12317.92|0
1306447200000|2011-05-26 22:00:00|12398.06|12398.06|12441.58|12441.58|12483.81|12483.81|12397.69|12397.69|0
1306792800000|2011-05-30 22:00:00|12443.4|12443.4|12569.79|12569.79|12574.29|12574.29|12443.4|12443.4|0
1306879200000|2011-05-31 22:00:00|12569.41|12569.41|12290.14|12290.14|12569.49|12569.49|12282.42|12282.42|0
1306965600000|2011-06-01 22:00:00|12289.61|12289.61|12248.55|12248.55|12306.71|12306.71|12190.54|12190.54|0
1307052000000|2011-06-02 22:00:00|12247.8|12247.8|12151.26|12151.26|12247.87|12247.87|12104.03|12104.03|0
1307311200000|2011-06-05 22:00:00|12151.19|12151.19|12089.96|12089.96|12151.49|12151.49|12070.66|12070.66|0
1307397600000|2011-06-06 22:00:00|12090.18|12090.18|12070.81|12070.81|12178.89|12178.89|12066.61|12066.61|0
1307484000000|2011-06-07 22:00:00|12066.27|12066.27|12048.94|12048.94|12098.36|12098.36|12024.26|12024.26|0
1307570400000|2011-06-08 22:00:00|12049.47|12049.47|12124.36|12124.36|12183.12|12183.12|12049.09|12049.09|0
1307656800000|2011-06-09 22:00:00|12124.17|12124.17|11951.91|11951.91|12124.85|12124.85|11937.42|11937.42|0
1307916000000|2011-06-12 22:00:00|11945.33|11945.33|11952.97|11952.97|12011.66|12011.66|11917.78|11917.78|0
1308002400000|2011-06-13 22:00:00|11951.38|11951.38|12076.11|12076.11|12120.8|12120.8|11951.38|11951.38|0
1308088800000|2011-06-14 22:00:00|12075.12|12075.12|11897.27|11897.27|12075.2|12075.2|11862.53|11862.53|0
1308175200000|2011-06-15 22:00:00|11896.13|11896.13|11961.52|11961.52|11990.02|11990.02|11875.77|11875.77|0
1308261600000|2011-06-16 22:00:00|11962.66|11962.66|12004.36|12004.36|12072.89|12072.89|11962.51|11962.51|0
1308520800000|2011-06-19 22:00:00|12004.28|12004.28|12080.38|12080.38|12099.87|12099.87|11971.29|11971.29|0
1308607200000|2011-06-20 22:00:00|12081.33|12081.33|12190.01|12190.01|12217.33|12217.33|12081.18|12081.18|0
1308693600000|2011-06-21 22:00:00|12189.71|12189.71|12109.67|12109.67|12207.99|12207.99|12105.85|12105.85|0
1308780000000|2011-06-22 22:00:00|12108.35|12108.35|12050|12050|12108.73|12108.73|11874.94|11874.94|0
1308866400000|2011-06-23 22:00:00|12049.24|12049.24|11934.58|11934.58|12057.19|12057.19|11925.42|11925.42|0
1309125600000|2011-06-26 22:00:00|11934.66|11934.66|12043.56|12043.56|12098.81|12098.81|11934.05|11934.05|0
1309212000000|2011-06-27 22:00:00|12042.28|12042.28|12188.69|12188.69|12190.43|12190.43|12042.28|12042.28|0
1309298400000|2011-06-28 22:00:00|12187.63|12187.63|12261.42|12261.42|12284.39|12284.39|12175.86|12175.86|0
1309384800000|2011-06-29 22:00:00|12262.25|12262.25|12414.34|12414.34|12427.09|12427.09|12262.1|12262.1|0
1309471200000|2011-06-30 22:00:00|12412.07|12412.07|12582.77|12582.77|12596.13|12596.13|12404.08|12404.08|0
1309816800000|2011-07-04 22:00:00|12583|12583|12569.87|12569.87|12601.8|12601.8|12540.58|12540.58|0
1309903200000|2011-07-05 22:00:00|12562.47|12562.47|12626.02|12626.02|12643.24|12643.24|12539.21|12539.21|0
1309989600000|2011-07-06 22:00:00|12627.23|12627.23|12719.49|12719.49|12753.89|12753.89|12627.23|12627.23|0
1310076000000|2011-07-07 22:00:00|12717.9|12717.9|12657.2|12657.2|12717.9|12717.9|12567.41|12567.41|0
1310335200000|2011-07-10 22:00:00|12655.62|12655.62|12505.76|12505.76|12655.84|12655.84|12470.3|12470.3|0
1310421600000|2011-07-11 22:00:00|12505.54|12505.54|12446.88|12446.88|12570.58|12570.58|12446.88|12446.88|0
1310508000000|2011-07-12 22:00:00|12447.33|12447.33|12491.61|12491.61|12611.04|12611.04|12447.33|12447.33|0
1310594400000|2011-07-13 22:00:00|12491.53|12491.53|12437.12|12437.12|12581.98|12581.98|12414.41|12414.41|0
1310680800000|2011-07-14 22:00:00|12437.12|12437.12|12479.73|12479.73|12504.82|12504.82|12406.09|12406.09|0
1310940000000|2011-07-17 22:00:00|12475.11|12475.11|12385.16|12385.16|12475.26|12475.26|12296.23|12296.23|0
1311026400000|2011-07-18 22:00:00|12386.03|12386.03|12587.42|12587.42|12607.56|12607.56|12385.96|12385.96|0
1311112800000|2011-07-19 22:00:00|12583.68|12583.68|12571.91|12571.91|12603.51|12603.51|12546.56|12546.56|0
1311199200000|2011-07-20 22:00:00|12567.07|12567.07|12724.41|12724.41|12751.43|12751.43|12566.61|12566.61|0
1311285600000|2011-07-21 22:00:00|12724.71|12724.71|12681.16|12681.16|12740.87|12740.87|12644.19|12644.19|0
1311544800000|2011-07-24 22:00:00|12679.72|12679.72|12592.8|12592.8|12679.95|12679.95|12536.19|12536.19|0
1311631200000|2011-07-25 22:00:00|12592.12|12592.12|12501.3|12501.3|12593.4|12593.4|12489.04|12489.04|0
1311717600000|2011-07-26 22:00:00|12498.42|12498.42|12302.55|12302.55|12498.65|12498.65|12289.69|12289.69|0
1311804000000|2011-07-27 22:00:00|12301.72|12301.72|12240.11|12240.11|12384.9|12384.9|12226.83|12226.83|0
1311890400000|2011-07-28 22:00:00|12239.36|12239.36|12143.24|12143.24|12243.07|12243.07|12083.45|12083.45|0
1312149600000|2011-07-31 22:00:00|12144.22|12144.22|12132.49|12132.49|12282.42|12282.42|11998.08|11998.08|0
1312236000000|2011-08-01 22:00:00|12129.77|12129.77|11866.62|11866.62|12130.3|12130.3|11865.56|11865.56|0
1312322400000|2011-08-02 22:00:00|11863.74|11863.74|11896.44|11896.44|11904.91|11904.91|11700.34|11700.34|0
1312408800000|2011-08-03 22:00:00|11893.86|11893.86|11383.68|11383.68|11893.94|11893.94|11372.14|11372.14|0
1312495200000|2011-08-04 22:00:00|11383.98|11383.98|11444.61|11444.61|11555.41|11555.41|11139|11139|0
1312754400000|2011-08-07 22:00:00|11433.93|11433.93|10809.85|10809.85|11434.09|11434.09|10809.85|10809.85|0
1312840800000|2011-08-08 22:00:00|10810.91|10810.91|11239.77|11239.77|11244.01|11244.01|10604.07|10604.07|0
1312927200000|2011-08-09 22:00:00|11228|11228|10719.94|10719.94|11228|11228|10686.49|10686.49|0
1313013600000|2011-08-10 22:00:00|10729.85|10729.85|11143.31|11143.31|11278.9|11278.9|10729.85|10729.85|0
1313100000000|2011-08-11 22:00:00|11143.46|11143.46|11269.02|11269.02|11346.67|11346.67|11142.18|11142.18|0
1313359200000|2011-08-14 22:00:00|11269.85|11269.85|11482.9|11482.9|11484.6|11484.6|11269.85|11269.85|0
1313445600000|2011-08-15 22:00:00|11480.48|11480.48|11405.93|11405.93|11488.01|11488.01|11292.63|11292.63|0
1313532000000|2011-08-16 22:00:00|11392.01|11392.01|11410.21|11410.21|11529.67|11529.67|11322.3|11322.3|0
1313618400000|2011-08-17 22:00:00|11406.27|11406.27|10990.58|10990.58|11406.5|11406.5|10881.6|10881.6|0
1313704800000|2011-08-18 22:00:00|10989.75|10989.75|10817.65|10817.65|11086.4|11086.4|10801.41|10801.41|0
1313964000000|2011-08-21 22:00:00|10820.37|10820.37|10854.65|10854.65|11020.55|11020.55|10820.37|10820.37|0
1314050400000|2011-08-22 22:00:00|10854.58|10854.58|11176.76|11176.76|11176.84|11176.84|10854.43|10854.43|0
1314136800000|2011-08-23 22:00:00|11175.78|11175.78|11320.71|11320.71|11331.57|11331.57|11113.04|11113.04|0
1314223200000|2011-08-24 22:00:00|11321.02|11321.02|11149.82|11149.82|11406.39|11406.39|11106.76|11106.76|0
1314309600000|2011-08-25 22:00:00|11145.2|11145.2|11284.54|11284.54|11326.43|11326.43|10929.2|10929.2|0
1314568800000|2011-08-28 22:00:00|11286.65|11286.65|11539.25|11539.25|11541.78|11541.78|11286.58|11286.58|0
1314655200000|2011-08-29 22:00:00|11532.13|11532.13|11559.95|11559.95|11630.07|11630.07|11429.39|11429.39|0
1314741600000|2011-08-30 22:00:00|11560.48|11560.48|11613.53|11613.53|11712.6|11712.6|11528.08|11528.08|0
1314828000000|2011-08-31 22:00:00|11613.3|11613.3|11493.57|11493.57|11716.84|11716.84|11488.46|11488.46|0
1314914400000|2011-09-01 22:00:00|11492.06|11492.06|11240.26|11240.26|11492.14|11492.14|11211.35|11211.35|0
1315173600000|2011-09-04 22:00:00|10800.47|10800.47|10939.95|10939.95|10950.89|10950.89|10738.1|10738.1|0
1315260000000|2011-09-05 22:00:00|11237.31|11237.31|11139.3|11139.3|11237.46|11237.46|10932.53|10932.53|0
1315346400000|2011-09-06 22:00:00|11137.63|11137.63|11414.86|11414.86|11414.86|11414.86|11137.63|11137.63|0
1315432800000|2011-09-07 22:00:00|11414.86|11414.86|11295.81|11295.81|11477.3|11477.3|11283.74|11283.74|0
1315519200000|2011-09-08 22:00:00|11294.6|11294.6|10992.13|10992.13|11294.83|11294.83|10935.64|10935.64|0
1315778400000|2011-09-11 22:00:00|10990.01|10990.01|11061.12|11061.12|11062.03|11062.03|10824.76|10824.76|0
1315864800000|2011-09-12 22:00:00|11054.99|11054.99|11105.85|11105.85|11140.85|11140.85|10987.18|10987.18|0
1315951200000|2011-09-13 22:00:00|11106.83|11106.83|11246.73|11246.73|11386.78|11386.78|10993.84|10993.84|0
1316037600000|2011-09-14 22:00:00|11247.72|11247.72|11433.18|11433.18|11433.4|11433.4|11247.49|11247.49|0
1316124000000|2011-09-15 22:00:00|11433.71|11433.71|11509.09|11509.09|11532.47|11532.47|11407.41|11407.41|0
1316383200000|2011-09-18 22:00:00|11506.67|11506.67|11401.01|11401.01|11506.82|11506.82|11255.25|11255.25|0
1316469600000|2011-09-19 22:00:00|11401.47|11401.47|11408.66|11408.66|11550.22|11550.22|11373.92|11373.92|0
1316556000000|2011-09-20 22:00:00|11408.58|11408.58|11124.84|11124.84|11447.86|11447.86|11117.28|11117.28|0
1316642400000|2011-09-21 22:00:00|11121.89|11121.89|10733.83|10733.83|11122.12|11122.12|10597.14|10597.14|0
1316728800000|2011-09-22 22:00:00|10732.77|10732.77|10771.48|10771.48|10808.49|10808.49|10638.73|10638.73|0
1316988000000|2011-09-25 22:00:00|10771.78|10771.78|11043.86|11043.86|11057.49|11057.49|10771.78|10771.78|0
1317074400000|2011-09-26 22:00:00|11045.23|11045.23|11190.69|11190.69|11369.3|11369.3|11045.23|11045.23|0
1317160800000|2011-09-27 22:00:00|11189.1|11189.1|11010.9|11010.9|11317.08|11317.08|10996.98|10996.98|0
1317247200000|2011-09-28 22:00:00|11012.79|11012.79|11153.98|11153.98|11271.14|11271.14|10965.45|10965.45|0
1317333600000|2011-09-29 22:00:00|11152.32|11152.32|10913.38|10913.38|11152.39|11152.39|10909.52|10909.52|0
1317592800000|2011-10-02 22:00:00|10912.1|10912.1|10655.3|10655.3|10979.19|10979.19|10653.34|10653.34|0
1317679200000|2011-10-03 22:00:00|10651.44|10651.44|10808.71|10808.71|10825.44|10825.44|10404.49|10404.49|0
1317765600000|2011-10-04 22:00:00|10800.47|10800.47|10939.95|10939.95|10950.89|10950.89|10738.1|10738.1|0
1317852000000|2011-10-05 22:00:00|10939.87|10939.87|11123.33|11123.33|11132.6|11132.6|10858.67|10858.67|0
1317938400000|2011-10-06 22:00:00|11123.41|11123.41|11103.12|11103.12|11232.05|11232.05|11051.13|11051.13|0
1318197600000|2011-10-09 22:00:00|11104.56|11104.56|11433.18|11433.18|11433.33|11433.33|11104.56|11104.56|0
1318284000000|2011-10-10 22:00:00|11432.8|11432.8|11416.3|11416.3|11447.86|11447.86|11365.67|11365.67|0
1318370400000|2011-10-11 22:00:00|11417.36|11417.36|11518.85|11518.85|11625.3|11625.3|11417.28|11417.28|0
1318456800000|2011-10-12 22:00:00|11518.09|11518.09|11478.13|11478.13|11518.09|11518.09|11377.82|11377.82|0
1318543200000|2011-10-13 22:00:00|11478.97|11478.97|11644.49|11644.49|11646.83|11646.83|11478.66|11478.66|0
1318802400000|2011-10-16 22:00:00|11643.35|11643.35|11397|11397|11643.35|11643.35|11378.35|11378.35|0
1318888800000|2011-10-17 22:00:00|11396.17|11396.17|11577.05|11577.05|11652.74|11652.74|11296.12|11296.12|0
1318975200000|2011-10-18 22:00:00|11577.54|11577.54|11504.62|11504.62|11633.7|11633.7|11469.17|11469.17|0
1319061600000|2011-10-19 22:00:00|11502.13|11502.13|11541.78|11541.78|11581.25|11581.25|11391.14|11391.14|0
1319148000000|2011-10-20 22:00:00|11543.22|11543.22|11808.79|11808.79|11812.46|11812.46|11542.84|11542.84|0
1319407200000|2011-10-23 22:00:00|11807.96|11807.96|11913.62|11913.62|11940.75|11940.75|11805.77|11805.77|0
1319493600000|2011-10-24 22:00:00|11912.63|11912.63|11706.62|11706.62|11912.86|11912.86|11682.52|11682.52|0
1319580000000|2011-10-25 22:00:00|11707.76|11707.76|11869.04|11869.04|11891.21|11891.21|11694.36|11694.36|0
1319666400000|2011-10-26 22:00:00|11872.07|11872.07|12208.55|12208.55|12284.31|12284.31|11872.07|11872.07|0
1319752800000|2011-10-27 22:00:00|12207.34|12207.34|12231.11|12231.11|12251.92|12251.92|12164.24|12164.24|0
1320015600000|2011-10-30 23:00:00|12229.22|12229.22|11955.01|11955.01|12229.29|12229.29|11954.41|11954.41|0
1320102000000|2011-10-31 23:00:00|11951.53|11951.53|11657.96|11657.96|11951.76|11951.76|11630.03|11630.03|0
1320188400000|2011-11-01 23:00:00|11658.49|11658.49|11836.04|11836.04|11876.83|11876.83|11658.49|11658.49|0
1320274800000|2011-11-02 23:00:00|11835.59|11835.59|12044.47|12044.47|12065.93|12065.93|11835.43|11835.43|0
1320361200000|2011-11-03 23:00:00|12043.41|12043.41|11983.24|11983.24|12043.49|12043.49|11850.31|11850.31|0
1320620400000|2011-11-06 23:00:00|11983.02|11983.02|12068.39|12068.39|12074.44|12074.44|11880.69|11880.69|0
1320706800000|2011-11-07 23:00:00|12055.52|12055.52|12170.18|12170.18|12187.51|12187.51|12002.17|12002.17|0
1320793200000|2011-11-08 23:00:00|12166.4|12166.4|11780.94|11780.94|12166.4|12166.4|11736.93|11736.93|0
1320879600000|2011-11-09 23:00:00|11780.03|11780.03|11893.79|11893.79|11961.14|11961.14|11779.88|11779.88|0
1320966000000|2011-11-10 23:00:00|11896.28|11896.28|12153.68|12153.68|12179.72|12179.72|11896.28|11896.28|0
1321225200000|2011-11-13 23:00:00|12153|12153|12078.98|12078.98|12170.56|12170.56|12027.03|12027.03|0
1321311600000|2011-11-14 23:00:00|12077.92|12077.92|12096.16|12096.16|12165.11|12165.11|12001.26|12001.26|0
1321398000000|2011-11-15 23:00:00|12084.74|12084.74|11905.59|11905.59|12109.03|12109.03|11890.57|11890.57|0
1321484400000|2011-11-16 23:00:00|11905.67|11905.67|11770.73|11770.73|11948.43|11948.43|11676.35|11676.35|0
1321570800000|2011-11-17 23:00:00|11768.98|11768.98|11796.16|11796.16|11854.81|11854.81|11755.82|11755.82|0
1321830000000|2011-11-20 23:00:00|11795.55|11795.55|11547.31|11547.31|11795.7|11795.7|11454.07|11454.07|0
1321916400000|2011-11-21 23:00:00|11542.39|11542.39|11493.72|11493.72|11571.75|11571.75|11433.97|11433.97|0
1322002800000|2011-11-22 23:00:00|11492.74|11492.74|11257.55|11257.55|11492.82|11492.82|11257.55|11257.55|0
1322175600000|2011-11-24 23:00:00|11251.88|11251.88|11231.78|11231.78|11361.47|11361.47|11231.56|11231.56|0
1322434800000|2011-11-27 23:00:00|11232.47|11232.47|11523.01|11523.01|11562.1|11562.1|11232.16|11232.16|0
1322521200000|2011-11-28 23:00:00|11523.01|11523.01|11555.63|11555.63|11624.01|11624.01|11517.04|11517.04|0
1322607600000|2011-11-29 23:00:00|11559.27|11559.27|12045.68|12045.68|12045.68|12045.68|11559.27|11559.27|0
1322694000000|2011-11-30 23:00:00|12046.21|12046.21|12020.03|12020.03|12062.64|12062.64|11974.62|11974.62|0
1322780400000|2011-12-01 23:00:00|12022.37|12022.37|12019.42|12019.42|12146.68|12146.68|12007.12|12007.12|0
1323039600000|2011-12-04 23:00:00|12021.54|12021.54|12097.83|12097.83|12186.53|12186.53|12021.46|12021.46|0
1323126000000|2011-12-05 23:00:00|12097.75|12097.75|12150.13|12150.13|12215.71|12215.71|12076.71|12076.71|0
1323212400000|2011-12-06 23:00:00|12144.41|12144.41|12196.37|12196.37|12257.67|12257.67|12060.37|12060.37|0
1323298800000|2011-12-07 23:00:00|12195.91|12195.91|11997.7|11997.7|12195.91|12195.91|11966.22|11966.22|0
1323385200000|2011-12-08 23:00:00|11996.03|11996.03|12184.26|12184.26|12212.83|12212.83|11995.51|11995.51|0
1323644400000|2011-12-11 23:00:00|12181.08|12181.08|12021.39|12021.39|12181.38|12181.38|11940.86|11940.86|0
1323730800000|2011-12-12 23:00:00|12018.66|12018.66|11954.94|11954.94|12147.7|12147.7|11904.38|11904.38|0
1323817200000|2011-12-13 23:00:00|11949.72|11949.72|11823.48|11823.48|11950.02|11950.02|11786.47|11786.47|0
1323903600000|2011-12-14 23:00:00|11825.29|11825.29|11868.81|11868.81|11967.84|11967.84|11825.22|11825.22|0
1323990000000|2011-12-15 23:00:00|11870.25|11870.25|11866.39|11866.39|11968.18|11968.18|11819.31|11819.31|0
1324249200000|2011-12-18 23:00:00|11866.54|11866.54|11766.26|11766.26|11925.88|11925.88|11735.19|11735.19|0
1324335600000|2011-12-19 23:00:00|11769.21|11769.21|12103.58|12103.58|12117.13|12117.13|11768.83|11768.83|0
1324422000000|2011-12-20 23:00:00|12103.28|12103.28|12107.74|12107.74|12119.7|12119.7|11999.44|11999.44|0
1324508400000|2011-12-21 23:00:00|12107.59|12107.59|12169.65|12169.65|12182.71|12182.71|12107.37|12107.37|0
1324594800000|2011-12-22 23:00:00|12169.8|12169.8|12294|12294|12297.44|12297.44|12169.8|12169.8|0
1324940400000|2011-12-26 23:00:00|12293.47|12293.47|12291.35|12291.35|12328.47|12328.47|12269.97|12269.97|0
1325026800000|2011-12-27 23:00:00|12288.85|12288.85|12151.41|12151.41|12299.11|12299.11|12140.17|12140.17|0
1325026800000|2011-12-27 23:00:00|12288.85|12288.85|12151.41|12151.41|12299.11|12299.11|12140.17|12140.17|0
1325113200000|2011-12-28 23:00:00|12152.09|12152.09|12287.04|12287.04|12293.96|12293.96|12152.09|12152.09|0
1325199600000|2011-12-29 23:00:00|12286.13|12286.13|12217.56|12217.56|12290.06|12290.06|12213.78|12213.78|0
1325545200000|2012-01-02 23:00:00|12221.19|12221.19|12397.38|12397.38|12479.65|12479.65|12221.19|12221.19|0
1325631600000|2012-01-03 23:00:00|12392.46|12392.46|12418.42|12418.42|12430|12430|12337.25|12337.25|0
1325718000000|2012-01-04 23:00:00|12418.42|12418.42|12415.7|12415.7|12435.98|12435.98|12283.9|12283.9|0
1325804400000|2012-01-05 23:00:00|12407.45|12407.45|12359.92|12359.92|12415.24|12415.24|12332.41|12332.41|0
1326063600000|2012-01-08 23:00:00|12359.31|12359.31|12392.69|12392.69|12409.08|12409.08|12333.85|12333.85|0
1326150000000|2012-01-09 23:00:00|12394.51|12394.51|12462.47|12462.47|12514.69|12514.69|12394.51|12394.51|0
1326236400000|2012-01-10 23:00:00|12459.52|12459.52|12449.45|12449.45|12462.58|12462.58|12399.01|12399.01|0
1326322800000|2012-01-11 23:00:00|12449.91|12449.91|12471.02|12471.02|12483.7|12483.7|12385.08|12385.08|0
1326409200000|2012-01-12 23:00:00|12469.96|12469.96|12422.06|12422.06|12470.12|12470.12|12311.79|12311.79|0
1326754800000|2012-01-16 23:00:00|12423.12|12423.12|12482.07|12482.07|12573.65|12573.65|12423.12|12423.12|0
1326841200000|2012-01-17 23:00:00|12474.69|12474.69|12578.95|12578.95|12582.28|12582.28|12453.2|12453.2|0
1326927600000|2012-01-18 23:00:00|12578.19|12578.19|12623.98|12623.98|12625.8|12625.8|12563.58|12563.58|0
1327014000000|2012-01-19 23:00:00|12623.83|12623.83|12720.48|12720.48|12720.48|12720.48|12620.76|12620.76|0
1327273200000|2012-01-22 23:00:00|12720.25|12720.25|12708.82|12708.82|12764.49|12764.49|12665.83|12665.83|0
1327359600000|2012-01-23 23:00:00|12708.37|12708.37|12675.75|12675.75|12708.52|12708.52|12613.54|12613.54|0
1327446000000|2012-01-24 23:00:00|12673.63|12673.63|12756.96|12756.96|12778.26|12778.26|12580.12|12580.12|0
1327532400000|2012-01-25 23:00:00|12757.33|12757.33|12734.63|12734.63|12841.95|12841.95|12695.16|12695.16|0
1327618800000|2012-01-26 23:00:00|12733.95|12733.95|12660.46|12660.46|12733.95|12733.95|12630.72|12630.72|0
1327878000000|2012-01-29 23:00:00|12659.17|12659.17|12653.72|12653.72|12659.32|12659.32|12529.41|12529.41|0
1327964400000|2012-01-30 23:00:00|12654.78|12654.78|12632.91|12632.91|12720.1|12720.1|12567.33|12567.33|0
1328050800000|2012-01-31 23:00:00|12632.76|12632.76|12716.46|12716.46|12784.62|12784.62|12632.76|12632.76|0
1328137200000|2012-02-01 23:00:00|12716.54|12716.54|12705.41|12705.41|12741.89|12741.89|12676.05|12676.05|0
1328223600000|2012-02-02 23:00:00|12705.04|12705.04|12862.23|12862.23|12869.95|12869.95|12704.96|12704.96|0
1328482800000|2012-02-05 23:00:00|12860.72|12860.72|12845.13|12845.13|12860.79|12860.79|12793.43|12793.43|0
1328569200000|2012-02-06 23:00:00|12844.37|12844.37|12878.2|12878.2|12903.71|12903.71|12782.57|12782.57|0
1328655600000|2012-02-07 23:00:00|12865.79|12865.79|12883.95|12883.95|12893.64|12893.64|12817.69|12817.69|0
1328742000000|2012-02-08 23:00:00|12884.41|12884.41|12890.46|12890.46|12924.71|12924.71|12846.41|12846.41|0
1328828400000|2012-02-09 23:00:00|12889.55|12889.55|12801.23|12801.23|12889.63|12889.63|12743.56|12743.56|0
1329087600000|2012-02-12 23:00:00|12799.11|12799.11|12874.04|12874.04|12887.93|12887.93|12799.11|12799.11|0
1329174000000|2012-02-13 23:00:00|12871.77|12871.77|12878.28|12878.28|12878.88|12878.88|12786.93|12786.93|0
1329260400000|2012-02-14 23:00:00|12864.65|12864.65|12780.95|12780.95|12899.47|12899.47|12753.62|12753.62|0
1329346800000|2012-02-15 23:00:00|12779.81|12779.81|12904.08|12904.08|12914|12914|12779.58|12779.58|0
1329433200000|2012-02-16 23:00:00|12903.33|12903.33|12949.87|12949.87|12967.92|12967.92|12903.25|12903.25|0
1329778800000|2012-02-20 23:00:00|12949.34|12949.34|12965.69|12965.69|13005.04|13005.04|12926.11|12926.11|0
1329865200000|2012-02-21 23:00:00|12966.22|12966.22|12938.67|12938.67|12977.91|12977.91|12914.83|12914.83|0
1329951600000|2012-02-22 23:00:00|12937.08|12937.08|12984.69|12984.69|12996.08|12996.08|12882.67|12882.67|0
1330038000000|2012-02-23 23:00:00|12981.2|12981.2|12982.95|12982.95|13013.82|13013.82|12950.59|12950.59|0
1330297200000|2012-02-26 23:00:00|12981.13|12981.13|12981.51|12981.51|13027.52|13027.52|12882.59|12882.59|0
1330383600000|2012-02-27 23:00:00|12976.74|12976.74|13005.12|13005.12|13021.51|13021.51|12952.82|12952.82|0
1330470000000|2012-02-28 23:00:00|13005.42|13005.42|12952.07|12952.07|13055.75|13055.75|12929.66|12929.66|0
1330556400000|2012-02-29 23:00:00|12952.29|12952.29|12980.3|12980.3|13032.67|13032.67|12943.06|12943.06|0
1330642800000|2012-03-01 23:00:00|12980.75|12980.75|12977.57|12977.57|12997.51|12997.51|12927.77|12927.77|0
1330902000000|2012-03-04 23:00:00|12977.34|12977.34|12962.81|12962.81|12977.34|12977.34|12883.91|12883.91|0
1330988400000|2012-03-05 23:00:00|12958.65|12958.65|12759.15|12759.15|12958.73|12958.73|12734.86|12734.86|0
1331074800000|2012-03-06 23:00:00|12756.12|12756.12|12837.33|12837.33|12857.73|12857.73|12751.51|12751.51|0
1331161200000|2012-03-07 23:00:00|12835.53|12835.53|12907.94|12907.94|12937.19|12937.19|12835.53|12835.53|0
1331247600000|2012-03-08 23:00:00|12908.62|12908.62|12922.02|12922.02|12968.79|12968.79|12906.43|12906.43|0
1331506800000|2012-03-11 23:00:00|12920.58|12920.58|12959.71|12959.71|12976.36|12976.36|12919.98|12919.98|0
1331593200000|2012-03-12 23:00:00|12953.2|12953.2|13177.68|13177.68|13180.4|13180.4|12953.13|12953.13|0
1331679600000|2012-03-13 23:00:00|13177.15|13177.15|13194.1|13194.1|13221.27|13221.27|13166.25|13166.25|0
1331766000000|2012-03-14 23:00:00|13192.97|13192.97|13252.76|13252.76|13253.51|13253.51|13170.19|13170.19|0
1331852400000|2012-03-15 23:00:00|13253.51|13253.51|13232.62|13232.62|13289.08|13289.08|13231.45|13231.45|0
1332111600000|2012-03-18 23:00:00|13231.94|13231.94|13239.13|13239.13|13269.71|13269.71|13208.63|13208.63|0
1332198000000|2012-03-19 23:00:00|13238.45|13238.45|13170.19|13170.19|13238.45|13238.45|13123.38|13123.38|0
1332284400000|2012-03-20 23:00:00|13170.79|13170.79|13124.62|13124.62|13190.02|13190.02|13112.93|13112.93|0
1332370800000|2012-03-21 23:00:00|13124.4|13124.4|13046.14|13046.14|13124.47|13124.47|13017.42|13017.42|0
1332457200000|2012-03-22 23:00:00|13045.99|13045.99|13080.73|13080.73|13099.91|13099.91|13002.77|13002.77|0
1332712800000|2012-03-25 22:00:00|13082.62|13082.62|13241.63|13241.63|13243.86|13243.86|13082.39|13082.39|0
1332799200000|2012-03-26 22:00:00|13242.09|13242.09|13197.73|13197.73|13264.98|13264.98|13194.33|13194.33|0
1332885600000|2012-03-27 22:00:00|13195.39|13195.39|13126.21|13126.21|13212.64|13212.64|13069.26|13069.26|0
1332972000000|2012-03-28 22:00:00|13125.99|13125.99|13145.82|13145.82|13151.57|13151.57|13032.67|13032.67|0
1333058400000|2012-03-29 22:00:00|13147.94|13147.94|13212.04|13212.04|13224.49|13224.49|13147.78|13147.78|0
1333317600000|2012-04-01 22:00:00|13211.36|13211.36|13264.49|13264.49|13297.11|13297.11|13153.69|13153.69|0
1333404000000|2012-04-02 22:00:00|13258.96|13258.96|13199.55|13199.55|13265.36|13265.36|13131.21|13131.21|0
1333490400000|2012-04-03 22:00:00|13198.19|13198.19|13074.75|13074.75|13198.19|13198.19|13020.86|13020.86|0
1333576800000|2012-04-04 22:00:00|13067.18|13067.18|13060.14|13060.14|13088.11|13088.11|13012.46|13012.46|0
1333922400000|2012-04-08 22:00:00|13057.57|13057.57|12929.59|12929.59|13057.72|13057.72|12903.78|12903.78|0
1334008800000|2012-04-09 22:00:00|12929.44|12929.44|12715.93|12715.93|12929.59|12929.59|12710.56|12710.56|0
1334095200000|2012-04-10 22:00:00|12716.92|12716.92|12805.39|12805.39|12844.82|12844.82|12716.92|12716.92|0
1334181600000|2012-04-11 22:00:00|12806.45|12806.45|12986.58|12986.58|12986.96|12986.96|12806.3|12806.3|0
1334268000000|2012-04-12 22:00:00|12986.2|12986.2|12849.59|12849.59|12986.35|12986.35|12845.28|12845.28|0
1334527200000|2012-04-15 22:00:00|12850.88|12850.88|12921.41|12921.41|12986.77|12986.77|12850.8|12850.8|0
1334613600000|2012-04-16 22:00:00|12921.79|12921.79|13115.54|13115.54|13131.36|13131.36|12921.79|12921.79|0
1334700000000|2012-04-17 22:00:00|13114.56|13114.56|13032.75|13032.75|13114.56|13114.56|13027.49|13027.49|0
1334786400000|2012-04-18 22:00:00|13028.73|13028.73|12964.1|12964.1|13080.2|13080.2|12896.82|12896.82|0
1334872800000|2012-04-19 22:00:00|12964.48|12964.48|13029.26|13029.26|13082.54|13082.54|12964.25|12964.25|0
1335132000000|2012-04-22 22:00:00|13028.2|13028.2|12927.17|12927.17|13028.2|13028.2|12845.58|12845.58|0
1335218400000|2012-04-23 22:00:00|12927.77|12927.77|13001.56|13001.56|13050.3|13050.3|12926.49|12926.49|0
1335304800000|2012-04-24 22:00:00|12997.69|12997.69|13090.72|13090.72|13105.7|13105.7|12993.6|12993.6|0
1335391200000|2012-04-25 22:00:00|13090.11|13090.11|13204.62|13204.62|13227.82|13227.82|13075.96|13075.96|0
1335477600000|2012-04-26 22:00:00|13204.7|13204.7|13228.31|13228.31|13266.68|13266.68|13192.21|13192.21|0
1335736800000|2012-04-29 22:00:00|13228.31|13228.31|13213.63|13213.63|13228.76|13228.76|13176.01|13176.01|0
1335823200000|2012-04-30 22:00:00|13214.16|13214.16|13279.32|13279.32|13338.66|13338.66|13174.65|13174.65|0
1335909600000|2012-05-01 22:00:00|13278.11|13278.11|13268.57|13268.57|13278.11|13278.11|13192.21|13192.21|0
1335996000000|2012-05-02 22:00:00|13267.59|13267.59|13206.59|13206.59|13284.09|13284.09|13175.64|13175.64|0
1336082400000|2012-05-03 22:00:00|13204.62|13204.62|13038.27|13038.27|13205|13205|13022.34|13022.34|0
1336341600000|2012-05-06 22:00:00|13035.85|13035.85|13008.53|13008.53|13049.09|13049.09|12970|12970|0
1336428000000|2012-05-07 22:00:00|13000.73|13000.73|12932.09|12932.09|13000.73|13000.73|12810.39|12810.39|0
1336514400000|2012-05-08 22:00:00|12921.81|12921.81|12835.06|12835.06|12921.81|12921.81|12748.48|12748.48|0
1336600800000|2012-05-09 22:00:00|12831.58|12831.58|12855.04|12855.04|12931.71|12931.71|12820.3|12820.3|0
1336687200000|2012-05-10 22:00:00|12851.79|12851.79|12820.6|12820.6|12918.01|12918.01|12779.28|12779.28|0
1336946400000|2012-05-13 22:00:00|12818.49|12818.49|12695.35|12695.35|12818.86|12818.86|12661.48|12661.48|0
1337032800000|2012-05-14 22:00:00|12695.05|12695.05|12632|12632|12758.43|12758.43|12608.16|12608.16|0
1337119200000|2012-05-15 22:00:00|12617.32|12617.32|12598.55|12598.55|12722.63|12722.63|12597.34|12597.34|0
1337205600000|2012-05-16 22:00:00|12598.32|12598.32|12442.49|12442.49|12611.42|12611.42|12440.52|12440.52|0
1337292000000|2012-05-17 22:00:00|12443.02|12443.02|12369.38|12369.38|12492.97|12492.97|12336.76|12336.76|0
1337551200000|2012-05-20 22:00:00|12369.15|12369.15|12504.48|12504.48|12508.11|12508.11|12367.72|12367.72|0
1337637600000|2012-05-21 22:00:00|12505.38|12505.38|12502.81|12502.81|12575.96|12575.96|12447.33|12447.33|0
1337724000000|2012-05-22 22:00:00|12501.52|12501.52|12496.15|12496.15|12508.3|12508.3|12311.56|12311.56|0
1337810400000|2012-05-23 22:00:00|12491.91|12491.91|12529.75|12529.75|12539.59|12539.59|12419.63|12419.63|0
1337896800000|2012-05-24 22:00:00|12530.74|12530.74|12454.83|12454.83|12533.12|12533.12|12421.53|12421.53|0
1338242400000|2012-05-28 22:00:00|12454.83|12454.83|12580.69|12580.69|12611.61|12611.61|12454.6|12454.6|0
1338328800000|2012-05-29 22:00:00|12579.02|12579.02|12419.86|12419.86|12579.1|12579.1|12396.4|12396.4|0
1338415200000|2012-05-30 22:00:00|12414.41|12414.41|12393.45|12393.45|12489.87|12489.87|12316.48|12316.48|0
1338501600000|2012-05-31 22:00:00|12391.56|12391.56|12118.57|12118.57|12391.63|12391.63|12107.48|12107.48|0
1338760800000|2012-06-03 22:00:00|12119.85|12119.85|12101.46|12101.46|12143.69|12143.69|12035.09|12035.09|0
1338847200000|2012-06-04 22:00:00|12101.08|12101.08|12127.95|12127.95|12147.55|12147.55|12072.17|12072.17|0
1338933600000|2012-06-05 22:00:00|12131.5|12125.5|12432|12426|12436|12430|12121.5|12115.5|0
1339020000000|2012-06-06 22:00:00|12430|12424|12486.5|12480.5|12556.5|12554.5|12418.5|12414.5|0
1339106400000|2012-06-07 22:00:00|12486|12480|12590.5|12584.5|12590.5|12584.5|12394.5|12390.5|0
1339365600000|2012-06-10 22:00:00|12746.5|12740.5|12397.5|12391.5|12800.5|12794.5|12386.5|12380.5|0
1339452000000|2012-06-11 22:00:00|12397.6|12391.6|12581|12575|12594.5|12588.5|12374|12368|0
1339538400000|2012-06-12 22:00:00|12580|12574|12505|12499|12602.5|12600.5|12455|12453|0
1339624800000|2012-06-13 22:00:00|12506|12500|12682|12676|12703.5|12701.5|12480.5|12476.5|0
1339711200000|2012-06-14 22:00:00|12681|12675|12783|12777|12798|12792|12667.5|12661.5|0
1339970400000|2012-06-17 22:00:00|12860|12854|12764|12758|12876|12870|12694.5|12692.5|0
1340056800000|2012-06-18 22:00:00|12765|12759|12825|12819|12900.5|12898.5|12730.5|12726.5|0
1340143200000|2012-06-19 22:00:00|12829|12823|12842.7|12836.7|12880.5|12878.5|12745|12743|0
1340229600000|2012-06-20 22:00:00|12840.7|12834.7|12600.7|12594.7|12861.2|12859.2|12562.2|12560.2|0
1340316000000|2012-06-21 22:00:00|12605.7|12599.7|12635|12629|12677.5|12675.5|12575.7|12571.7|0
1340575200000|2012-06-24 22:00:00|12636|12630|12504|12498|12636|12630|12457.5|12455.5|0
1340661600000|2012-06-25 22:00:00|12503|12497|12554.8|12548.8|12579.5|12577.5|12453|12451|0
1340748000000|2012-06-26 22:00:00|12553.3|12547.3|12621.5|12615.5|12648|12646|12530.3|12524.3|0
1340834400000|2012-06-27 22:00:00|12621|12615|12589|12583|12642.5|12636.5|12448.5|12446.5|0
1340920800000|2012-06-28 22:00:00|12593|12587|12884.4|12878.4|12906.9|12900.9|12553|12547|0
1341180000000|2012-07-01 22:00:00|12897.4|12891.4|12855.5|12849.5|12920.9|12916.9|12794.9|12792.9|0
1341266400000|2012-07-02 22:00:00|12849.5|12843.5|12935.5|12929.5|12945.1|12942|12821|12815|0
1341352800000|2012-07-03 22:00:00|12940|12934|12944.3|12938.3|12955.1|12949.1|12904|12898|0
1341439200000|2012-07-04 22:00:00|12924.5|12918.5|12900.4|12894.4|12984.5|12980.5|12850.5|12848.5|0
1341525600000|2012-07-05 22:00:00|12900.9|12894.9|12791.5|12785.5|12914.9|12908.9|12702.9|12700.9|0
1341784800000|2012-07-08 22:00:00|12767.5|12761.5|12735.5|12729.5|12786|12780|12685.5|12683.5|0
1341871200000|2012-07-09 22:00:00|12734.5|12728.5|12648.5|12642.5|12830|12828|12607|12605|0
1341957600000|2012-07-10 22:00:00|12647.5|12641.5|12629|12623|12715|12711|12533|12531|0
1342044000000|2012-07-11 22:00:00|12627.5|12621.5|12573|12567|12627.5|12625.5|12489.5|12487.5|0
1342130400000|2012-07-12 22:00:00|12576|12570|12780|12774|12787|12784|12566.5|12560.5|0
1342389600000|2012-07-15 22:00:00|12784|12778|12711.5|12705.5|12784|12778|12688.5|12686.5|0
1342476000000|2012-07-16 22:00:00|12713|12707|12787.3|12781.3|12831.5|12829.5|12644|12642|0
1342562400000|2012-07-17 22:00:00|12790.3|12784.3|12952.3|12946.3|12952.3|12946.3|12744.3|12740.3|0
1342648800000|2012-07-18 22:00:00|12956.3|12950.3|12936.5|12930.5|12994.3|12990.3|12891.8|12889.8|0
1342735200000|2012-07-19 22:00:00|12935.5|12929.5|12828.5|12822.5|12936|12930|12809|12807|0
1342994400000|2012-07-22 22:00:00|12805.5|12799.5|12658.5|12652.5|12813|12807|12578|12576|0
1343080800000|2012-07-23 22:00:00|12661.5|12655.5|12549.5|12543.5|12726|12724|12519|12517|0
1343167200000|2012-07-24 22:00:00|12553.5|12547.5|12697|12691|12732|12730|12534|12528|0
1343253600000|2012-07-25 22:00:00|12697.1|12691.1|12895|12889|12933.5|12931.5|12643.5|12639.5|0
1343340000000|2012-07-26 22:00:00|12891|12885|13092|13086|13119.5|13117.5|12871|12865|0
1343599200000|2012-07-29 22:00:00|13067|13061|13062.5|13056.5|13130.5|13128.5|13041.5|13037.5|0
1343685600000|2012-07-30 22:00:00|13062|13056|13005.6|12999.6|13115|13109.5|12990.6|12984.6|0
1343772000000|2012-07-31 22:00:00|13002.6|12996.6|12976.6|12970.6|13079.1|13077.1|12951.6|12949.6|0
1343858400000|2012-08-01 22:00:00|12975.6|12969.6|12883.3|12877.3|13083.6|13079.6|12778.5|12776.5|0
1343944800000|2012-08-02 22:00:00|12882.3|12876.3|13120.3|13114.3|13135.8|13133.8|12871.3|12865.3|0
1344204000000|2012-08-05 22:00:00|13125.3|13119.3|13114|13108|13187.8|13185.8|13089.8|13085.8|0
1344290400000|2012-08-06 22:00:00|13117|13111|13160.6|13154.6|13217.5|13215.5|13107.5|13101.5|0
1344376800000|2012-08-07 22:00:00|13162.1|13156.1|13159.5|13153.5|13203.1|13201.1|13095.1|13091.1|0
1344463200000|2012-08-08 22:00:00|13161.5|13155.5|13172|13166|13230|13224|13124.5|13122.5|0
1344549600000|2012-08-09 22:00:00|13168|13162|13218|13212|13218|13212|13093.5|13091.5|0
1344808800000|2012-08-12 22:00:00|13201.7|13195.7|13179.2|13173.2|13224.2|13220.2|13113.2|13111.2|0
1344895200000|2012-08-13 22:00:00|13180.2|13174.2|13151.7|13145.7|13229.7|13225.7|13143.7|13137.7|0
1344981600000|2012-08-14 22:00:00|13154.7|13148.7|13164|13158|13193.2|13191.2|13124.2|13120.2|0
1345068000000|2012-08-15 22:00:00|13164.5|13158.5|13256|13250|13270|13268|13144|13142|0
1345154400000|2012-08-16 22:00:00|13252|13246|13275|13269|13280|13277.5|13238.5|13234|0
1345413600000|2012-08-19 22:00:00|13276|13270|13264|13258|13290.5|13284.5|13228.5|13226.5|0
1345500000000|2012-08-20 22:00:00|13263|13257|13217.9|13211.9|13331.5|13329.5|13187.5|13185.5|0
1345586400000|2012-08-21 22:00:00|13218.9|13212.9|13180.9|13174.9|13218.9|13212.9|13120.4|13118.4|0
1345672800000|2012-08-22 22:00:00|13181.9|13175.9|13069.3|13063.3|13229.9|13225.9|13045.4|13043.4|0
1345759200000|2012-08-23 22:00:00|13069.8|13063.8|13177|13171|13177.5|13175.5|13028.8|13025.8|0
1346018400000|2012-08-26 22:00:00|13178|13172|13129.8|13123.8|13203|13199|13118.5|13114.8|0
1346104800000|2012-08-27 22:00:00|13125.8|13119.8|13114.8|13108.8|13148.8|13146.8|13080.8|13078.8|0
1346191200000|2012-08-28 22:00:00|13107.8|13101.8|13096.4|13090.4|13146.3|13144.3|13081.3|13077.3|0
1346277600000|2012-08-29 22:00:00|13094.9|13088.9|12994|12988|13099.9|13093.9|12975.9|12973.9|0
1346364000000|2012-08-30 22:00:00|12996|12990|13088.5|13082.5|13155.5|13153.5|12986|12980|0
1346623200000|2012-09-02 22:00:00|13072.5|13066.5|13116.7|13110.7|13132.3|13126.3|13028.5|13022.5|0
1346709600000|2012-09-03 22:00:00|13115.5|13109.5|13045.4|13039.4|13132.5|13126.5|12976|12974|0
1346796000000|2012-09-04 22:00:00|13044.4|13038.4|13059.9|13053.9|13095.9|13093.9|12993.9|12989.9|0
1346882400000|2012-09-05 22:00:00|13058.9|13052.9|13299.9|13293.9|13301.9|13295.9|13053.4|13047.4|0
1346968800000|2012-09-06 22:00:00|13293.9|13287.9|13304|13298|13332.4|13328.4|13270.5|13268.5|0
1347228000000|2012-09-09 22:00:00|13291|13285|13240|13234|13324.5|13322.5|13228|13222|0
1347314400000|2012-09-10 22:00:00|13241.5|13235.5|13301|13295|13355.5|13353.5|13203.5|13197.5|0
1347400800000|2012-09-11 22:00:00|13300|13294|13359.7|13353.7|13382.5|13378.5|13291.5|13285.5|0
1347487200000|2012-09-12 22:00:00|13357.7|13351.7|13539|13533|13576.5|13574.5|13326.2|13324.2|0
1347573600000|2012-09-13 22:00:00|13520|13514|13595.8|13589.8|13653|13651|13520|13514|0
1347832800000|2012-09-16 22:00:00|13592.8|13586.8|13548.8|13542.8|13593.8|13590.3|13529.3|13527.3|0
1347919200000|2012-09-17 22:00:00|13543.8|13537.8|13588.8|13582.8|13588.8|13583.3|13503.3|13499.3|0
1348005600000|2012-09-18 22:00:00|13587.8|13581.8|13570.7|13564.7|13633.3|13627.3|13555.7|13549.7|0
1348092000000|2012-09-19 22:00:00|13566.7|13560.7|13597.7|13591.7|13601.7|13595.7|13498.2|13494.2|0
1348178400000|2012-09-20 22:00:00|13598.7|13592.7|13576|13570|13659.7|13655.7|13566.5|13560.5|0
1348437600000|2012-09-23 22:00:00|13557|13551|13579|13573|13604|13602|13513.5|13509.5|0
1348524000000|2012-09-24 22:00:00|13577|13571|13488|13482|13622.5|13620.5|13461.5|13458|0
1348610400000|2012-09-25 22:00:00|13492|13486|13439|13433|13503.5|13497.5|13407.5|13405.5|0
1348696800000|2012-09-26 22:00:00|13444|13438|13492|13486|13526.5|13524.5|13416.5|13414.5|0
1348783200000|2012-09-27 22:00:00|13493.5|13487.5|13444|13438|13507|13501|13366.5|13364.5|0
1349042400000|2012-09-30 22:00:00|13426|13420|13506.9|13500.9|13599.5|13597.5|13389|13383|0
1349128800000|2012-10-01 22:00:00|13508.9|13502.9|13486.2|13480.2|13571.9|13567.9|13419.4|13417.4|0
1349215200000|2012-10-02 22:00:00|13481.2|13475.2|13517|13511|13537|13535|13431.2|13429.2|0
1349301600000|2012-10-03 22:00:00|13516|13510|13566.7|13560.7|13598.5|13596.5|13504.5|13498.5|0
1349388000000|2012-10-04 22:00:00|13568.7|13562.7|13604.7|13598.7|13664.7|13662.7|13556.2|13552.2|0
1349647200000|2012-10-07 22:00:00|13618.7|13612.7|13569.7|13563.7|13619.7|13613.7|13543.2|13539.2|0
1349733600000|2012-10-08 22:00:00|13570.7|13564.7|13476.5|13470.5|13612.7|13606.7|13473|13467|0
1349820000000|2012-10-09 22:00:00|13480.5|13474.5|13299.5|13293.5|13486|13482|13298.5|13292.5|0
1349906400000|2012-10-10 22:00:00|13303.5|13297.5|13351.5|13345.5|13429|13427|13297|13291|0
1349992800000|2012-10-11 22:00:00|13355.5|13349.5|13320.5|13314.5|13402|13400|13296|13294|0
1350252000000|2012-10-14 22:00:00|13339.5|13333.5|13424.5|13418.5|13438|13436|13280|13274|0
1350338400000|2012-10-15 22:00:00|13426.5|13420.5|13524.2|13518.2|13555.5|13553.5|13417.5|13411.5|0
1350424800000|2012-10-16 22:00:00|13523.2|13517.2|13551.2|13545.2|13562.2|13560.2|13498.7|13492.7|0
1350511200000|2012-10-17 22:00:00|13552.2|13546.2|13544.2|13538.2|13589.7|13587.7|13511.7|13509.7|0
1350597600000|2012-10-18 22:00:00|13542.2|13536.2|13312.3|13306.3|13560.2|13554.2|13309.3|13303.3|0
1350856800000|2012-10-21 22:00:00|13314.3|13308.3|13367.3|13361.3|13372.3|13366.8|13235.3|13233.3|0
1350943200000|2012-10-22 22:00:00|13366.8|13360.8|13117|13111|13378.3|13372.3|13083.8|13081.8|0
1351029600000|2012-10-23 22:00:00|13116|13110|13097|13091|13159.5|13155.5|13063|13061|0
1351116000000|2012-10-24 22:00:00|13098|13092|13097|13091|13164.5|13160.5|13037|13035|0
1351202400000|2012-10-25 22:00:00|13094|13088|13121|13115|13151.5|13149.5|13002.5|12996.5|0
1351375200000|2012-10-27 22:00:00|13115|13109|13084.5|13078.5|13115|13109|13084.5|13078.5|0
1351465200000|2012-10-28 23:00:00|13083.5|13077.5|13022.5|13016.5|13108.5|13102.5|13014.5|13008.5|0
1351551600000|2012-10-29 23:00:00|13021.5|13015.5|13127.8|13121.8|13137.5|13131.5|12993.5|12987.5|0
1351638000000|2012-10-30 23:00:00|13128.3|13122.3|13067.5|13061.5|13189.3|13185.3|13051.5|13045.5|0
1351724400000|2012-10-31 23:00:00|13068.5|13062.5|13231.7|13225.7|13278|13276|13038|13032|0
1351810800000|2012-11-01 23:00:00|13231.2|13225.2|13069.1|13063.1|13290.2|13288.2|13053.8|13047.8|0
1352070000000|2012-11-04 23:00:00|13038.8|13032.8|13107|13101|13142.5|13140.5|13038.3|13032.8|0
1352156400000|2012-11-05 23:00:00|13109.5|13103.5|13248|13242|13293.5|13291.5|13103|13097|0
1352242800000|2012-11-06 23:00:00|13249|13243|12947|12941|13302.5|13296.5|12877.5|12875.5|0
1352329200000|2012-11-07 23:00:00|12949|12943|12833|12827|12981.5|12979.5|12812.5|12806.5|0
1352415600000|2012-11-08 23:00:00|12832|12826|12815|12809|12891.5|12889.5|12721|12717|0
1352674800000|2012-11-11 23:00:00|12816|12810|12832.9|12826.9|12866.5|12864.5|12783.5|12781.5|0
1352761200000|2012-11-12 23:00:00|12831.9|12825.9|12785.5|12779.5|12901|12899|12731.4|12727.4|0
1352847600000|2012-11-13 23:00:00|12782.5|12776.5|12576|12570|12839|12835|12543.5|12541.5|0
1352934000000|2012-11-14 23:00:00|12578|12572|12549|12543|12615.5|12611.5|12498.5|12496.5|0
1353020400000|2012-11-15 23:00:00|12552|12546|12608|12602|12609|12603|12468.5|12466.5|0
1353279600000|2012-11-18 23:00:00|12616|12610|12767.5|12761.5|12798.5|12792.5|12610.5|12604.5|0
1353366000000|2012-11-19 23:00:00|12761.5|12755.5|12798|12792|12809.5|12807.5|12700|12698|0
1353452400000|2012-11-20 23:00:00|12792|12786|12840.3|12834.3|12847.5|12845.5|12731|12725|0
1353538800000|2012-11-21 23:00:00|12833.3|12827.3|12868.6|12862.6|12872.8|12870.8|12833.3|12827.3|0
1353625200000|2012-11-22 23:00:00|12860.8|12854.8|12986.7|12980.7|13016.3|13010.3|12830.8|12826.8|0
1353884400000|2012-11-25 23:00:00|12974|12968|12971.8|12965.8|12978.5|12972.5|12900|12898|0
1353970800000|2012-11-26 23:00:00|12975.7|12969.7|12885|12879|12998.7|12992.7|12871.5|12869.5|0
1354057200000|2012-11-27 23:00:00|12893|12887|12978.1|12972.1|12990.5|12988.5|12765|12763|0
1354143600000|2012-11-28 23:00:00|12981.1|12975.1|13008|13002|13065.6|13063.6|12960.6|12954.6|0
1354230000000|2012-11-29 23:00:00|13006|13000|13044|13038|13074.5|13070.5|12989.5|12987.5|0
1354489200000|2012-12-02 23:00:00|13020|13014|12956|12950|13097|13093|12949|12943|0
1354575600000|2012-12-03 23:00:00|12959|12953|12927.1|12921.1|13025.5|13023.5|12927.1|12921.1|0
1354662000000|2012-12-04 23:00:00|12931.1|12925.1|13025.3|13019.3|13089.1|13087.1|12920.6|12914.6|0
1354748400000|2012-12-05 23:00:00|13021.3|13015.3|13069.4|13063.4|13077.5|13075.5|13003.8|12997.8|0
1354834800000|2012-12-06 23:00:00|13073.4|13067.4|13159.8|13153.8|13159.8|13155.3|13041.4|13037.4|0
1355094000000|2012-12-09 23:00:00|13151.8|13145.8|13179.8|13173.8|13199.8|13195.3|13108.3|13104.3|0
1355180400000|2012-12-10 23:00:00|13174.8|13168.8|13284.5|13278.5|13307|13305|13157.8|13151.8|0
1355266800000|2012-12-11 23:00:00|13280.5|13274.5|13226.7|13220.7|13328.5|13326.5|13222.7|13216.7|0
1355353200000|2012-12-12 23:00:00|13222.7|13216.7|13158|13152|13268.2|13264.2|13148|13146|0
1355439600000|2012-12-13 23:00:00|13156|13150|13167|13161|13219|13215|13118.5|13116.5|0
1355698800000|2012-12-16 23:00:00|13196.1|13189.9|13252.1|13245.9|13260.1|13253.9|13144.1|13139.9|0
1355785200000|2012-12-17 23:00:00|13256.1|13249.9|13339.1|13332.9|13367.6|13365.4|13236.6|13234.4|0
1355871600000|2012-12-18 23:00:00|13338.6|13332.4|13230.6|13224.4|13380.1|13375.9|13225.6|13219.4|0
1355958000000|2012-12-19 23:00:00|13235.6|13229.4|13322.1|13315.9|13328.1|13321.9|13213.1|13210.9|0
1356044400000|2012-12-20 23:00:00|13319.1|13312.9|13226.1|13219.9|13324.6|13318.4|13022.1|13015.9|0
1356303600000|2012-12-23 23:00:00|13199.1|13192.9|13133.1|13130.9|13204.1|13197.9|13127.1|13124.9|0
1356476400000|2012-12-25 23:00:00|13169.6|13165.4|13111.1|13104.9|13176.1|13173.9|13078.1|13075.9|0
1356562800000|2012-12-26 23:00:00|13118.1|13111.9|13089.1|13082.9|13145.6|13143.4|12959.1|12956.9|0
1356649200000|2012-12-27 23:00:00|13093.1|13086.9|12872.1|12865.9|13117.6|13111.4|12840.1|12833.9|0
1356908400000|2012-12-30 23:00:00|12882.1|12875.9|13113.3|13107.1|13143.8|13137.6|12820.1|12813.9|0
1357081200000|2013-01-01 23:00:00|13244.3|13240.1|13390.3|13384.1|13412.3|13406.1|13232.3|13228.1|0
1357167600000|2013-01-02 23:00:00|13392.3|13386.1|13392.1|13385.9|13428.6|13426.4|13356.6|13354.4|0
1357254000000|2013-01-03 23:00:00|13393.1|13386.9|13429.1|13422.9|13445.6|13443.4|13367.6|13361.4|0
1357513200000|2013-01-06 23:00:00|13437.1|13430.9|13378.7|13372.5|13437.1|13430.9|13342.6|13340.4|0
1357599600000|2013-01-07 23:00:00|13375.2|13369|13327.7|13321.5|13384.2|13378|13293.2|13291|0
1357686000000|2013-01-08 23:00:00|13329.7|13323.5|13393.7|13387.5|13417.2|13415|13329.2|13323|0
1357772400000|2013-01-09 23:00:00|13391.7|13385.5|13491.9|13485.7|13495.9|13489.7|13379.2|13373|0
1357858800000|2013-01-10 23:00:00|13490.9|13484.7|13500.6|13494.4|13502.6|13496.4|13441.4|13439.2|0
1358118000000|2013-01-13 23:00:00|13498.6|13492.4|13504|13497.8|13524.1|13517.9|13461.1|13458.9|0
1358204400000|2013-01-14 23:00:00|13501|13494.8|13539.8|13533.6|13546.6|13544.4|13444.5|13440.3|0
1358290800000|2013-01-15 23:00:00|13536.8|13530.6|13496.8|13490.6|13541.3|13535.1|13449.8|13445.6|0
1358377200000|2013-01-16 23:00:00|13495.8|13489.6|13600.1|13593.9|13634.3|13632.1|13456.3|13450.1|0
1358463600000|2013-01-17 23:00:00|13602.1|13595.9|13637.6|13631.4|13644.1|13641.9|13573.1|13570.9|0
1358722800000|2013-01-20 23:00:00|13632.6|13626.4|13662.3|13656.1|13667.1|13664.9|13628.1|13621.9|0
1358809200000|2013-01-21 23:00:00|13663.6|13657.4|13775.7|13769.5|13780.7|13774.5|13591.1|13586.9|0
1358895600000|2013-01-22 23:00:00|13768.7|13762.5|13774.1|13767.9|13795.6|13793.4|13735.2|13731|0
1358982000000|2013-01-23 23:00:00|13767.1|13760.9|13822.8|13816.6|13881.3|13879.1|13765.6|13759.4|0
1359068400000|2013-01-24 23:00:00|13812.8|13806.6|13880.8|13874.6|13905.3|13899.1|13810.3|13804.1|0
1359327600000|2013-01-27 23:00:00|13878.8|13872.6|13891.1|13884.9|13922.3|13920.1|13866.3|13864.1|0
1359414000000|2013-01-28 23:00:00|13887.1|13880.9|13968|13961.8|13976|13969.8|13862.1|13857.9|0
1359500400000|2013-01-29 23:00:00|13969|13962.8|13891|13884.8|13978.5|13974.3|13883|13876.8|0
1359586800000|2013-01-30 23:00:00|13897|13890.8|13890.1|13883.9|13944.5|13942.3|13863.1|13860.9|0
1359673200000|2013-01-31 23:00:00|13893.1|13886.9|14004|13997.8|14021.5|14019.3|13888.1|13881.9|0
1359932400000|2013-02-03 23:00:00|14002|13995.8|13899.4|13893.2|14009.5|14004.3|13865.6|13863.4|0
1360018800000|2013-02-04 23:00:00|13898.4|13892.2|13993.4|13987.2|14015.7|14013.5|13894.9|13888.7|0
1360105200000|2013-02-05 23:00:00|13988.4|13982.2|13979.7|13973.5|14007.9|14003.7|13903.9|13899.7|0
1360191600000|2013-02-06 23:00:00|13980.7|13974.5|13944.9|13938.7|14006.2|14002|13851.4|13849.2|0
1360278000000|2013-02-07 23:00:00|13945|13938.8|13986.1|13979.9|14024.9|14022.7|13934.9|13930.2|0
1360537200000|2013-02-10 23:00:00|13983.1|13976.9|13976.9|13970.7|14011.6|14007.4|13940.4|13938.2|0
1360623600000|2013-02-11 23:00:00|13971.9|13965.7|14013|14006.8|14040.4|14038.2|13939.4|13933.2|0
1360710000000|2013-02-12 23:00:00|14012|14005.8|13982.1|13975.9|14031.6|14029.4|13944.6|13942.4|0
1360796400000|2013-02-13 23:00:00|13980.1|13973.9|13984.5|13978.3|13994.6|13989.8|13909.1|13904.9|0
1360882800000|2013-02-14 23:00:00|13980.5|13974.3|13979.7|13973.5|14002|13999.8|13905|13902.8|0
1361142000000|2013-02-17 23:00:00|13965.7|13959.5|13984.4|13978.2|13992.4|13986.2|13964.2|13958|0
1361228400000|2013-02-18 23:00:00|13979.7|13973.5|14039.9|14033.7|14047.2|14045|13958.3|13952.1|0
1361314800000|2013-02-19 23:00:00|14031.9|14025.7|13918.6|13912.4|14059.6|14057.4|13908.6|13902.4|0
1361401200000|2013-02-20 23:00:00|13918.7|13912.5|13902.8|13896.6|13935.1|13928.9|13835.5|13833.3|0
1361487600000|2013-02-21 23:00:00|13897.8|13891.6|13998.6|13992.4|14017.1|14010.9|13897.8|13891.6|0
1361746800000|2013-02-24 23:00:00|14009.6|14003.4|13794.6|13788.4|14084.1|14081.9|13768.6|13762.4|0
1361833200000|2013-02-25 23:00:00|13796.6|13790.4|13883.9|13877.7|13921.9|13919.7|13792.1|13785.9|0
1361919600000|2013-02-26 23:00:00|13887.9|13881.7|14082.1|14075.9|14105.6|14103.4|13863.4|13859.2|0
1362006000000|2013-02-27 23:00:00|14080.1|14073.9|14056.1|14049.9|14148.6|14146.4|14030.1|14023.9|0
1362092400000|2013-02-28 23:00:00|14061.1|14054.9|14094.1|14087.9|14110.6|14108.4|13934.6|13932.4|0
1362351600000|2013-03-03 23:00:00|14078.1|14071.9|14150.1|14143.9|14153.1|14146.9|14022.6|14016.4|0
1362438000000|2013-03-04 23:00:00|14147.1|14140.9|14269.6|14263.4|14287.6|14285.4|14133.6|14127.4|0
1362524400000|2013-03-05 23:00:00|14263.6|14257.4|14295.6|14289.4|14322.6|14320.4|14251.1|14244.9|0
1362610800000|2013-03-06 23:00:00|14292.6|14286.4|14344|14337.8|14354.1|14351.9|14277.1|14270.9|0
1362697200000|2013-03-07 23:00:00|14334|14327.8|14396|14389.8|14437|14432.8|14316.5|14310.3|0
1362870000000|2013-03-09 23:00:00|14456|14449.8|14374|14367.8|14456|14449.8|14366.5|14360.3|0
1362956400000|2013-03-10 23:00:00|14373.5|14367.3|14441.6|14435.4|14457.8|14451.6|14364|14359.8|0
1363042800000|2013-03-11 23:00:00|14441.1|14434.9|14447|14440.8|14479.1|14476.9|14412.1|14408.4|0
1363129200000|2013-03-12 23:00:00|14447.5|14441.3|14462.6|14456.4|14473.6|14471.4|14413.6|14411.4|0
1363215600000|2013-03-13 23:00:00|14461.6|14455.4|14521.1|14514.9|14538.1|14534.9|14456.6|14450.4|0
1363302000000|2013-03-14 23:00:00|14520.1|14513.9|14509.1|14502.9|14550.6|14544.4|14467.1|14464.9|0
1363474800000|2013-03-16 23:00:00|14429.1|14422.9|14387.1|14380.9|14429.1|14422.9|14379.1|14372.9|0
1363561200000|2013-03-17 23:00:00|14386.6|14380.4|14468.6|14462.4|14521.6|14519.4|14343.6|14337.4|0
1363647600000|2013-03-18 23:00:00|14467.1|14460.9|14427.6|14421.4|14516.6|14514.4|14382.6|14380.4|0
1363734000000|2013-03-19 23:00:00|14428.1|14421.9|14496.1|14489.9|14548.6|14546.4|14423.1|14416.9|0
1363820400000|2013-03-20 23:00:00|14496.6|14490.4|14419.1|14412.9|14507.1|14501.9|14383.1|14380.9|0
1363906800000|2013-03-21 23:00:00|14418.6|14412.4|14546.6|14540.4|14546.6|14540.4|14401.1|14394.9|0
1364079600000|2013-03-23 23:00:00|14516.6|14510.4|14529.1|14522.9|14534.1|14527.9|14505.6|14499.4|0
1364166000000|2013-03-24 23:00:00|14528.6|14522.4|14473.6|14467.4|14591.1|14586.9|14395.6|14393.4|0
1364252400000|2013-03-25 23:00:00|14474.1|14467.9|14561.1|14554.9|14561.6|14558.9|14470.6|14464.4|0
1364338800000|2013-03-26 23:00:00|14560.6|14554.4|14520.6|14514.4|14570.6|14564.4|14438.1|14435.9|0
1364425200000|2013-03-27 23:00:00|14520.1|14513.9|14587.6|14581.4|14591.4|14585.2|14474.1|14467.9|0
1364767200000|2013-03-31 22:00:00|14587.5|14581.3|14579.6|14573.4|14608.1|14605.9|14530.1|14527.9|0
1364853600000|2013-04-01 22:00:00|14578.6|14572.4|14669.3|14663.1|14685.1|14682.9|14565.1|14558.9|0
1364940000000|2013-04-02 22:00:00|14666.3|14660.1|14567|14560.8|14678.8|14674.6|14526.8|14524.6|0
1365026400000|2013-04-03 22:00:00|14562|14555.8|14603.6|14597.4|14627.5|14625.3|14538.6|14535.3|0
1365112800000|2013-04-04 22:00:00|14604.6|14598.4|14561.7|14555.5|14608.1|14601.9|14433.1|14430.9|0
1365372000000|2013-04-07 22:00:00|14548.7|14542.5|14641.1|14634.9|14656.1|14649.9|14499.2|14497|0
1365458400000|2013-04-08 22:00:00|14644.1|14637.9|14682.1|14675.9|14717.6|14715.4|14598.6|14596.4|0
1365544800000|2013-04-09 22:00:00|14679.1|14672.9|14814.7|14808.5|14829.1|14826.9|14662.6|14656.4|0
1365631200000|2013-04-10 22:00:00|14814.6|14808.4|14866.6|14860.4|14888.1|14885.9|14790.1|14783.9|0
1365717600000|2013-04-11 22:00:00|14868.1|14861.9|14856.6|14850.4|14878.1|14871.9|14792.1|14789.9|0
1365976800000|2013-04-14 22:00:00|14854.6|14848.4|14576.6|14570.4|14864.1|14857.9|14539.6|14533.4|0
1366063200000|2013-04-15 22:00:00|14571.6|14565.4|14750.6|14744.4|14761.1|14758.9|14571.6|14565.4|0
1366149600000|2013-04-16 22:00:00|14747.6|14741.4|14609.1|14602.9|14756.1|14749.9|14560.6|14558.4|0
1366236000000|2013-04-17 22:00:00|14604.1|14597.9|14499.1|14492.9|14678.6|14674.4|14468.1|14461.9|0
1366322400000|2013-04-18 22:00:00|14488.1|14481.9|14545.1|14538.9|14568.6|14564.4|14469.6|14467.4|0
1366581600000|2013-04-21 22:00:00|14542.1|14535.9|14581.1|14574.9|14613.6|14608.9|14455.6|14453.4|0
1366668000000|2013-04-22 22:00:00|14577.1|14570.9|14709.5|14703.3|14722.6|14720.4|14508.1|14503.9|0
1366754400000|2013-04-23 22:00:00|14704.5|14698.3|14673.1|14666.9|14751|14746.8|14667.6|14664.9|0
1366840800000|2013-04-24 22:00:00|14671.1|14664.9|14718.6|14712.4|14770.1|14767.9|14655.6|14649.4|0
1366927200000|2013-04-25 22:00:00|14720.6|14714.4|14713.6|14707.4|14743.1|14740.9|14659.1|14654.9|0
1367186400000|2013-04-28 22:00:00|14709.6|14703.4|14817.1|14810.9|14847.6|14845.4|14693.1|14686.9|0
1367272800000|2013-04-29 22:00:00|14815.1|14808.9|14846.1|14839.9|14848.1|14841.9|14733.6|14731.4|0
1367359200000|2013-04-30 22:00:00|14845.1|14838.9|14708.1|14701.9|14853.6|14849.4|14687.1|14684.9|0
1367445600000|2013-05-01 22:00:00|14711.1|14704.9|14820.4|14814.2|14836.6|14834.4|14707.1|14700.9|0
1367532000000|2013-05-02 22:00:00|14819.4|14813.2|14964.1|14957.9|15011.9|15009.7|14802.9|14798.7|0
1367791200000|2013-05-05 22:00:00|14961.1|14954.9|14964.1|14957.9|14987.6|14985.4|14940.9|14938.7|0
1367877600000|2013-05-06 22:00:00|14963.1|14956.9|15043.6|15037.4|15056.6|15054.4|14938.6|14932.4|0
1367964000000|2013-05-07 22:00:00|15029.6|15023.4|15103|15096.8|15109|15103.4|15006.1|15001.9|0
1368050400000|2013-05-08 22:00:00|15098|15091.8|15101.6|15095.4|15145.1|15142.9|15048.1|15045.9|0
1368136800000|2013-05-09 22:00:00|15095.6|15089.4|15109.1|15102.9|15152.1|15147.9|15038.6|15036.4|0
1368396000000|2013-05-12 22:00:00|15074.1|15067.9|15095.3|15089.1|15105.6|15103.4|15050.6|15044.4|0
1368482400000|2013-05-13 22:00:00|15091.3|15085.1|15209.3|15203.1|15218.6|15216.4|15048.8|15044.6|0
1368568800000|2013-05-14 22:00:00|15203.3|15197.1|15273.1|15266.9|15302.6|15300.4|15167.8|15163.6|0
1368655200000|2013-05-15 22:00:00|15266.1|15259.9|15248.1|15241.9|15302.6|15300.4|15216.6|15214.4|0
1368741600000|2013-05-16 22:00:00|15247.1|15240.9|15353.1|15346.9|15358.6|15356.4|15238.6|15232.4|0
1369000800000|2013-05-19 22:00:00|15352.9|15346.7|15345.1|15338.9|15391.6|15389.4|15316.6|15312.4|0
1369087200000|2013-05-20 22:00:00|15342.1|15335.9|15381.7|15375.5|15438.6|15436.4|15324.1|15319.9|0
1369173600000|2013-05-21 22:00:00|15379.7|15373.5|15354.5|15348.3|15543.2|15541|15265.6|15263.4|0
1369260000000|2013-05-22 22:00:00|15356.5|15350.3|15313.1|15306.9|15364|15357.8|15162|15155.8|0
1369346400000|2013-05-23 22:00:00|15316.1|15309.9|15323.1|15316.9|15351.6|15345.4|15197.6|15195.4|0
1369605600000|2013-05-26 22:00:00|15325.1|15318.9|15346|15339.8|15366.6|15360.4|15288.1|15283.9|0
1369692000000|2013-05-27 22:00:00|15345.9|15339.7|15403.6|15397.4|15524.6|15522.4|15332.6|15326.4|0
1369778400000|2013-05-28 22:00:00|15388.6|15382.4|15300.2|15294|15410.1|15403.9|15227.1|15224.9|0
1369864800000|2013-05-29 22:00:00|15307.2|15301|15341.6|15335.4|15401.7|15399.5|15253.7|15247.5|0
1369951200000|2013-05-30 22:00:00|15335.6|15329.4|15119.1|15112.9|15393.6|15391.4|15113.1|15110.9|0
1370210400000|2013-06-02 22:00:00|15119.3|15113.1|15233.6|15227.4|15255.1|15252.9|15114.6|15108.4|0
1370296800000|2013-06-03 22:00:00|15234.6|15228.4|15186|15179.8|15307.6|15305.4|15098.1|15095.9|0
1370383200000|2013-06-04 22:00:00|15183|15176.8|14973.3|14967.1|15201.5|15195.3|14945.6|14942.1|0
1370469600000|2013-06-05 22:00:00|14972.3|14966.1|15042.1|15035.9|15059.6|15053.4|14843.8|14841.6|0
1370556000000|2013-06-06 22:00:00|15041.1|15034.9|15230|15223.8|15257.6|15255.4|15006.6|15002.4|0
1370815200000|2013-06-09 22:00:00|15229.7|15223.5|15236.1|15229.9|15301.5|15299.3|15187.5|15181.3|0
1370901600000|2013-06-10 22:00:00|15236.6|15230.4|15151.9|15145.7|15257.6|15255.4|15082.6|15080.4|0
1370988000000|2013-06-11 22:00:00|15149.9|15143.7|14980.6|14974.4|15249.4|15247.2|14977.6|14971.4|0
1371074400000|2013-06-12 22:00:00|14986.6|14980.4|15192.1|15185.9|15205.6|15203.4|14875.1|14870.9|0
1371160800000|2013-06-13 22:00:00|15195.1|15188.9|15058.1|15051.9|15210.1|15205.9|15044.6|15042.4|0
1371420000000|2013-06-16 22:00:00|15125.5|15119.3|15191.7|15185.5|15266.6|15264.4|15059.6|15053.4|0
1371506400000|2013-06-17 22:00:00|15195.1|15188.9|15313.8|15307.6|15343.6|15341.4|15180.6|15174.4|0
1371592800000|2013-06-18 22:00:00|15318.1|15311.9|15124.4|15118.2|15348.6|15342.4|15094.6|15088.4|0
1371679200000|2013-06-19 22:00:00|15104.6|15098.4|14777.1|14770.9|15115.1|15108.9|14729.6|14727.4|0
1371765600000|2013-06-20 22:00:00|14780.1|14773.9|14790.1|14783.9|14875.1|14870.9|14686.6|14684.4|0
1372024800000|2013-06-23 22:00:00|14792.7|14786.5|14671.6|14665.4|14810.1|14803.9|14551.1|14548.9|0
1372111200000|2013-06-24 22:00:00|14674.6|14668.4|14768|14761.8|14814.6|14812.4|14609.1|14602.9|0
1372197600000|2013-06-25 22:00:00|14762.6|14756.4|14909.2|14903|14941.1|14938.9|14700.6|14694.4|0
1372284000000|2013-06-26 22:00:00|14909.6|14903.4|15015.6|15009.4|15079.1|15076.9|14898.1|14891.9|0
1372370400000|2013-06-27 22:00:00|15014.6|15008.4|14911.1|14904.9|15078.6|15074.4|14878.3|14876.1|0
1372629600000|2013-06-30 22:00:00|14911.5|14905.3|14954.9|14948.7|15085.1|15082.9|14867.3|14861.1|0
1372716000000|2013-07-01 22:00:00|14956.9|14950.7|14934.1|14927.9|15048.4|15046.2|14865.6|14863.4|0
1372802400000|2013-07-02 22:00:00|14933.1|14926.9|15002.6|14996.4|15029.6|15027.4|14822.6|14818.4|0
1372888800000|2013-07-03 22:00:00|15002.5|14996.3|15123|15116.8|15141.1|15136.9|14992.6|14986.4|0
1372975200000|2013-07-04 22:00:00|15127.1|15120.9|15141.8|15135.6|15185.6|15181.4|14968.6|14966.4|0
1373234400000|2013-07-07 22:00:00|15147.7|15141.5|15229.7|15223.5|15266.7|15264.5|15132.2|15126|0
1373320800000|2013-07-08 22:00:00|15232.1|15225.9|15304.7|15298.5|15322.6|15320.4|15229.1|15222.9|0
1373407200000|2013-07-09 22:00:00|15298.6|15292.4|15359.1|15352.9|15386.1|15379.9|15257.6|15255.4|0
1373493600000|2013-07-10 22:00:00|15376.1|15369.9|15457.1|15450.9|15484.6|15482.4|15376.1|15369.9|0
1373580000000|2013-07-11 22:00:00|15453.1|15446.9|15438.1|15431.9|15498.6|15496.4|15412.6|15410.4|0
1373839200000|2013-07-14 22:00:00|15434.1|15427.9|15491.1|15484.9|15509.6|15507.4|15432.1|15425.9|0
1373925600000|2013-07-15 22:00:00|15484.1|15477.9|15453|15446.8|15500.6|15496.4|15417.6|15415.4|0
1374012000000|2013-07-16 22:00:00|15450|15443.8|15490.5|15484.3|15515.5|15509.3|15406|15401.8|0
1374098400000|2013-07-17 22:00:00|15488.5|15482.3|15536.5|15530.3|15588|15585.8|15457.5|15451.8|0
1374184800000|2013-07-18 22:00:00|15522.5|15516.3|15563.1|15556.9|15570.1|15563.9|15486.5|15480.3|0
1374444000000|2013-07-21 22:00:00|15568.1|15561.9|15555.1|15548.9|15599.6|15593.4|15515.6|15513.4|0
1374530400000|2013-07-22 22:00:00|15554.1|15547.9|15579.1|15572.9|15603.6|15601.4|15542.6|15540.4|0
1374616800000|2013-07-23 22:00:00|15576.1|15569.9|15563.1|15556.9|15623.6|15619.4|15497.6|15495.4|0
1374703200000|2013-07-24 22:00:00|15559.1|15552.9|15558.1|15551.9|15562.6|15560.4|15457.6|15455.4|0
1374789600000|2013-07-25 22:00:00|15554.1|15547.9|15567.1|15560.9|15580.6|15576.4|15402.6|15400.4|0
1375048800000|2013-07-28 22:00:00|15567|15560.8|15544.1|15537.9|15567|15560.8|15481.6|15479.4|0
1375135200000|2013-07-29 22:00:00|15543.1|15536.9|15549.3|15543.1|15597.6|15595.4|15479.6|15477.4|0
1375221600000|2013-07-30 22:00:00|15543.3|15537.1|15534.1|15527.9|15636.6|15634.4|15486.6|15484.4|0
1375308000000|2013-07-31 22:00:00|15538.1|15531.9|15627.1|15620.9|15651.6|15649.4|15530.6|15524.4|0
1375394400000|2013-08-01 22:00:00|15625.1|15618.9|15652.4|15646.2|15659.6|15657.4|15552.6|15550.4|0
1375653600000|2013-08-04 22:00:00|15653.3|15647.1|15609.1|15602.9|15656.9|15652.7|15582.9|15580.7|0
1375740000000|2013-08-05 22:00:00|15605.1|15598.9|15511.7|15505.5|15623.6|15619.4|15472.6|15470.4|0
1375826400000|2013-08-06 22:00:00|15509.7|15503.5|15490.6|15484.4|15513.7|15507.5|15381.6|15379.4|0
1375912800000|2013-08-07 22:00:00|15494.6|15488.4|15498.8|15492.6|15567.1|15564.9|15416.1|15413.9|0
1375999200000|2013-08-08 22:00:00|15495.8|15489.6|15412.9|15406.7|15511.3|15509.1|15345.3|15343.1|0
1376258400000|2013-08-11 22:00:00|15414.9|15408.7|15435.9|15429.7|15444.6|15442.4|15331.9|15327.7|0
1376344800000|2013-08-12 22:00:00|15434.4|15428.2|15449|15442.8|15509.6|15507.4|15341.4|15339.2|0
1376431200000|2013-08-13 22:00:00|15450|15443.8|15324.6|15318.4|15460.5|15454.3|15314.9|15309.5|0
1376517600000|2013-08-14 22:00:00|15313.7|15307.5|15091.6|15085.4|15327.2|15321|15084.6|15078.4|0
1376604000000|2013-08-15 22:00:00|15089.6|15083.4|15066.5|15060.3|15140.1|15137.9|15055.1|15052.9|0
1376863200000|2013-08-18 22:00:00|15066.6|15060.4|15026.1|15019.9|15106|15103.8|15005.6|15001.4|0
1376949600000|2013-08-19 22:00:00|15027.1|15020.9|15013.2|15007|15074.6|15072.4|14989.6|14983.4|0
1377036000000|2013-08-20 22:00:00|15011.2|15005|14862.1|14855.9|15022.2|15018.4|14852.1|14845.9|0
1377122400000|2013-08-21 22:00:00|14856.1|14849.9|14967|14960.8|14989.6|14987.4|14828.6|14822.4|0
1377208800000|2013-08-22 22:00:00|14964|14957.8|15011.3|15005.1|15027.8|15025.6|14924.5|14920.3|0
1377468000000|2013-08-25 22:00:00|15011.2|15005|14962.1|14955.9|15055.8|15052.4|14945.6|14939.4|0
1377554400000|2013-08-26 22:00:00|14963.1|14956.9|14778.1|14771.9|14968.1|14961.9|14767.6|14765.4|0
1377640800000|2013-08-27 22:00:00|14781.1|14774.9|14814.2|14808|14871.6|14869.4|14763.6|14761.4|0
1377727200000|2013-08-28 22:00:00|14815.2|14809|14861.2|14855|14917.7|14915.5|14800.7|14795.5|0
1377813600000|2013-08-29 22:00:00|14865.2|14859|14821.5|14815.3|14912.7|14906.5|14764.1|14761.9|0
1378072800000|2013-09-01 22:00:00|14822.2|14816|14920.9|14914.7|14939.7|14933.5|14822.2|14816|0
1378159200000|2013-09-02 22:00:00|14925.6|14919.4|14837.5|14831.3|14945.1|14938.9|14777.1|14774.9|0
1378245600000|2013-09-03 22:00:00|14835.5|14829.3|14957.6|14951.4|14966.6|14960.4|14798|14795.8|0
1378332000000|2013-09-04 22:00:00|14952.6|14946.4|14928.3|14922.1|14988.1|14985.9|14911.1|14906.9|0
1378418400000|2013-09-05 22:00:00|14925.8|14919.6|14922.5|14916.3|15015.1|15012.9|14788.8|14786.6|0
1378677600000|2013-09-08 22:00:00|14922.3|14916.1|15066.1|15059.9|15091.6|15089.4|14915.5|14909.3|0
1378764000000|2013-09-09 22:00:00|15064.1|15057.9|15192.9|15186.7|15197.9|15191.7|15051.6|15045.4|0
1378850400000|2013-09-10 22:00:00|15191.9|15185.7|15347.6|15341.4|15349.6|15343.4|15170.4|15164.2|0
1378936800000|2013-09-11 22:00:00|15343.6|15337.4|15314.6|15308.4|15349.1|15346.9|15286.1|15283.9|0
1379023200000|2013-09-12 22:00:00|15319.6|15313.4|15390.1|15383.9|15399.1|15392.9|15285.1|15278.9|0
1379282400000|2013-09-15 22:00:00|15461.3|15455.1|15493.1|15486.9|15585.1|15578.9|15461.3|15455.1|0
1379368800000|2013-09-16 22:00:00|15489.1|15482.9|15549.1|15542.9|15558.1|15555.9|15479.6|15473.4|0
1379455200000|2013-09-17 22:00:00|15544.1|15537.9|15672.6|15666.4|15712.6|15710.4|15471.6|15469.4|0
1379541600000|2013-09-18 22:00:00|15670.6|15664.4|15641.6|15635.4|15726.1|15721.9|15624.1|15621.9|0
1379628000000|2013-09-19 22:00:00|15638.1|15631.9|15491.6|15485.4|15651.1|15646.9|15469.6|15463.4|0
1379887200000|2013-09-22 22:00:00|15491.8|15485.6|15400.1|15393.9|15526.1|15521.9|15376.1|15373.9|0
1379973600000|2013-09-23 22:00:00|15398.1|15391.9|15351.1|15344.9|15433.6|15431.4|15325.6|15323.4|0
1380060000000|2013-09-24 22:00:00|15348.1|15341.9|15286.1|15279.9|15371.6|15369.4|15249.6|15247.4|0
1380146400000|2013-09-25 22:00:00|15282.1|15275.9|15367.1|15360.9|15386.1|15383.9|15280.6|15274.9|0
1380232800000|2013-09-26 22:00:00|15370.1|15363.9|15271.1|15264.9|15373.6|15367.4|15207.1|15204.9|0
1380492000000|2013-09-29 22:00:00|15270.2|15264|15163|15156.8|15270.2|15264|15075.6|15073.4|0
1380578400000|2013-09-30 22:00:00|15164|15157.8|15208.1|15201.9|15215.1|15208.9|15108|15105.8|0
1380664800000|2013-10-01 22:00:00|15207.1|15200.9|15100.1|15093.9|15212.6|15206.4|15042.1|15039.9|0
1380751200000|2013-10-02 22:00:00|15103.1|15096.9|14976.7|14970.5|15104.6|15102.4|14943.6|14941.4|0
1380837600000|2013-10-03 22:00:00|14974.7|14968.5|15061.7|15055.5|15085.2|15083|14969.2|14963|0
1381096800000|2013-10-06 22:00:00|15061.2|15055|14919.4|14913.2|15061.2|15055|14913.9|14907.7|0
1381183200000|2013-10-07 22:00:00|14920.4|14914.2|14750.4|14744.2|14946.9|14942.7|14749.4|14743.2|0
1381269600000|2013-10-08 22:00:00|14758.4|14752.2|14797.4|14791.2|14852.4|14850.2|14717.9|14715.7|0
1381356000000|2013-10-09 22:00:00|14795.4|14789.2|15098.7|15092.5|15126.1|15121.4|14792.4|14786.2|0
1381442400000|2013-10-10 22:00:00|15098.6|15092.4|15266.1|15259.9|15268.1|15261.9|15022.1|15015.9|0
1381701600000|2013-10-13 22:00:00|15264.8|15258.6|15307.1|15300.9|15314.1|15311.4|15113.1|15106.9|0
1381788000000|2013-10-14 22:00:00|15309.1|15302.9|15184.6|15178.4|15337.1|15330.9|15150.6|15144.4|0
1381874400000|2013-10-15 22:00:00|15178.6|15172.4|15307.7|15301.5|15376.1|15373.9|15154.1|15147.9|0
1381960800000|2013-10-16 22:00:00|15302.7|15296.5|15365.6|15359.4|15377.1|15374.9|15200.2|15196|0
1382047200000|2013-10-17 22:00:00|15361.6|15355.4|15385.6|15379.4|15418.1|15412.9|15324.6|15322.4|0
1382306400000|2013-10-20 22:00:00|15385.7|15379.5|15385|15378.8|15431.6|15425.4|15361.1|15358.9|0
1382392800000|2013-10-21 22:00:00|15387|15380.8|15472.1|15465.9|15522.5|15520.3|15369.5|15363.3|0
1382479200000|2013-10-22 22:00:00|15471.1|15464.9|15433.1|15426.9|15471.1|15464.9|15367.6|15365.4|0
1382565600000|2013-10-23 22:00:00|15429.1|15422.9|15533.1|15526.9|15541.1|15534.9|15413.6|15407.4|0
1382652000000|2013-10-24 22:00:00|15528.1|15521.9|15565.6|15559.4|15574.6|15568.4|15481.1|15476.9|0
1382824800000|2013-10-26 22:00:00|15562.6|15556.4|15565.1|15558.9|15573.1|15566.9|15556.6|15550.4|0
1382914800000|2013-10-27 23:00:00|15564.6|15558.4|15566.6|15560.4|15639.6|15633.4|15532.6|15530.4|0
1383001200000|2013-10-28 23:00:00|15566.1|15559.9|15678.3|15672.1|15691.8|15685.6|15549.6|15543.4|0
1383087600000|2013-10-29 23:00:00|15677.8|15671.6|15554.3|15548.1|15740.8|15736.6|15548.8|15542.6|0
1383174000000|2013-10-30 23:00:00|15553.8|15547.6|15587.6|15581.4|15655.3|15653.1|15547.3|15544.1|0
1383260400000|2013-10-31 23:00:00|15588.1|15581.9|15607.6|15601.4|15651.1|15648.9|15543.6|15541.4|0
1383519600000|2013-11-03 23:00:00|15601.6|15595.4|15637.7|15631.5|15671.1|15667.9|15587.6|15585.4|0
1383606000000|2013-11-04 23:00:00|15638.7|15632.5|15616.9|15610.7|15651.2|15649|15519.2|15517|0
1383692400000|2013-11-05 23:00:00|15608.9|15602.7|15732.6|15726.4|15752.1|15749.9|15602.4|15596.2|0
1383778800000|2013-11-06 23:00:00|15730.6|15724.4|15595.6|15589.4|15831.1|15826.9|15591.1|15585.4|0
1383865200000|2013-11-07 23:00:00|15596.6|15590.4|15755.7|15749.5|15768.2|15766|15547.1|15542.9|0
1384124400000|2013-11-10 23:00:00|15755.6|15749.4|15785.1|15778.9|15792.2|15790|15727.2|15721|0
1384210800000|2013-11-11 23:00:00|15780.1|15773.9|15752.9|15746.7|15803.6|15797.4|15707.6|15705.4|0
1384297200000|2013-11-12 23:00:00|15745.9|15739.7|15819|15812.8|15848|15841.8|15655.4|15651.2|0
1384383600000|2013-11-13 23:00:00|15820|15813.8|15873|15866.8|15885.5|15883.3|15798.5|15796.3|0
1384470000000|2013-11-14 23:00:00|15875|15868.8|15959.6|15953.4|15967.1|15963.9|15861.5|15855.3|0
1384729200000|2013-11-17 23:00:00|15959.5|15953.3|15982.3|15976.1|16029.1|16026.9|15933.1|15928.9|0
1384815600000|2013-11-18 23:00:00|15987.3|15981.1|15967.7|15961.5|16028.8|16026.6|15943.8|15941.6|0
1384902000000|2013-11-19 23:00:00|15966.7|15960.5|15913.6|15907.4|16020.2|16018|15864.1|15861.9|0
1384988400000|2013-11-20 23:00:00|15915.6|15909.4|16004.4|15998.2|16015.1|16012.9|15879.1|15874.9|0
1385074800000|2013-11-21 23:00:00|15998.4|15992.2|16060.1|16053.9|16068.6|16066.4|15972.9|15970.7|0
1385334000000|2013-11-24 23:00:00|16060.2|16054|16087.1|16080.9|16127.6|16121.4|16055.6|16050.4|0
1385420400000|2013-11-25 23:00:00|16078.1|16071.9|16083.6|16077.4|16123.6|16121.4|16067.1|16060.9|0
1385506800000|2013-11-26 23:00:00|16076.6|16070.4|16097.6|16091.4|16110.1|16107.9|16057.1|16054.9|0
1385593200000|2013-11-27 23:00:00|16096.6|16090.4|16131.3|16125.1|16150.1|16145.9|16094.6|16088.4|0
1385679600000|2013-11-28 23:00:00|16131.6|16125.4|16102.3|16096.1|16176.1|16173.9|16076.1|16073.9|0
1385938800000|2013-12-01 23:00:00|16102.4|16096.2|16003.1|15996.9|16129.1|16124.9|15987.1|15984.9|0
1386025200000|2013-12-02 23:00:00|16002.1|15995.9|15901.3|15895.1|16017.6|16011.4|15859.6|15857.4|0
1386111600000|2013-12-03 23:00:00|15905.3|15899.1|15902.6|15896.4|15961.8|15959.6|15791.8|15789.6|0
1386198000000|2013-12-04 23:00:00|15901.6|15895.4|15825.4|15819.2|15906.6|15902.4|15810.1|15807.9|0
1386284400000|2013-12-05 23:00:00|15826.4|15820.2|16023.4|16017.2|16077.4|16073.2|15825.4|15819.2|0
1386543600000|2013-12-08 23:00:00|16026.4|16020.2|16029.1|16022.9|16060.6|16058.4|16008.9|16004.7|0
1386630000000|2013-12-09 23:00:00|16035.1|16028.9|15993.1|15986.9|16053.6|16049.4|15969.1|15964.9|0
1386716400000|2013-12-10 23:00:00|15998.1|15991.9|15837.4|15831.2|16028.6|16022.4|15828.9|15824.2|0
1386802800000|2013-12-11 23:00:00|15838.4|15832.2|15731.4|15725.2|15856.9|15852.7|15701.9|15699.7|0
1386889200000|2013-12-12 23:00:00|15739.4|15733.2|15763.1|15756.9|15795.6|15793.4|15715.9|15713.7|0
1387148400000|2013-12-15 23:00:00|15762.1|15755.9|15883.1|15876.9|15936.6|15934.4|15669.1|15662.9|0
1387234800000|2013-12-16 23:00:00|15877.1|15870.9|15864.1|15857.9|15925.6|15923.4|15834.6|15832.4|0
1387321200000|2013-12-17 23:00:00|15863.1|15856.9|16172.1|16165.9|16187.6|16181.4|15809.1|15806.9|0
1387407600000|2013-12-18 23:00:00|16171.1|16164.9|16179.4|16173.2|16198.1|16195.9|16097.6|16093.4|0
1387494000000|2013-12-19 23:00:00|16177.4|16171.2|16278.1|16271.9|16288.6|16286.4|16174.4|16168.2|0
1387753200000|2013-12-22 23:00:00|16275.1|16268.9|16309.1|16302.9|16319.6|16317.4|16268.6|16266.4|0
1387839600000|2013-12-23 23:00:00|16308.1|16301.9|16366.6|16360.4|16367.1|16364.9|16287.6|16281.4|0
1388012400000|2013-12-25 23:00:00|16372.1|16367.9|16489.1|16482.9|16491.1|16484.9|16372.1|16367.9|0
1388098800000|2013-12-26 23:00:00|16487.1|16480.9|16480.1|16473.9|16526.6|16524.4|16453.6|16447.4|0
1388358000000|2013-12-29 23:00:00|16479.1|16472.9|16513.1|16506.9|16513.1|16506.9|16469.1|16462.9|0
1388444400000|2013-12-30 23:00:00|16508.1|16501.9|16594.6|16588.4|16597.6|16591.4|16498.1|16493.4|0
1388617200000|2014-01-01 23:00:00|16592.1|16585.9|16457.1|16450.9|16594.6|16588.4|16416.6|16414.4|0
1388703600000|2014-01-02 23:00:00|16460.1|16453.9|16462.1|16455.9|16519.6|16517.4|16400.6|16394.4|0
1388962800000|2014-01-05 23:00:00|16462.2|16456|16426.6|16420.4|16537.6|16535.4|16404.1|16401.9|0
1389049200000|2014-01-06 23:00:00|16424.6|16418.4|16521.5|16515.3|16563.1|16560.9|16424.6|16418.4|0
1389135600000|2014-01-07 23:00:00|16520.5|16514.3|16465.7|16459.5|16544|16537.8|16416.6|16414.4|0
1389222000000|2014-01-08 23:00:00|16470.6|16464.4|16457.4|16451.2|16531.1|16526.9|16374.1|16371.9|0
1389308400000|2014-01-09 23:00:00|16458.4|16452.2|16449.3|16443.1|16524.9|16520.7|16380.9|16378.7|0
1389567600000|2014-01-12 23:00:00|16449.8|16443.6|16274.3|16268.1|16454.8|16452.6|16242.8|16240.6|0
1389654000000|2014-01-13 23:00:00|16276.3|16270.1|16367.1|16360.9|16373.6|16371.4|16246.8|16242.6|0
1389740400000|2014-01-14 23:00:00|16366.1|16359.9|16469.2|16463|16506.6|16504.4|16353.6|16347.4|0
1389826800000|2014-01-15 23:00:00|16473.2|16467|16403.2|16397|16486.7|16480.5|16373.6|16371.4|0
1389913200000|2014-01-16 23:00:00|16407.2|16401|16458.6|16452.4|16498.1|16495.9|16385.7|16379.5|0
1390172400000|2014-01-19 23:00:00|16462.1|16455.9|16475.7|16469.5|16479.6|16473.4|16431.1|16424.9|0
1390258800000|2014-01-20 23:00:00|16461.6|16455.4|16388.7|16382.5|16552.1|16547.9|16315.1|16312.9|0
1390345200000|2014-01-21 23:00:00|16387.7|16381.5|16376.6|16370.4|16442.2|16436|16331.2|16329|0
1390431600000|2014-01-22 23:00:00|16377.6|16371.4|16211.1|16204.9|16414.1|16407.9|16139.6|16137.4|0
1390518000000|2014-01-23 23:00:00|16214.1|16207.9|15862.2|15856|16243.6|16237.4|15859.2|15853|0
1390777200000|2014-01-26 23:00:00|15862.3|15856.1|15842.6|15836.4|15949.7|15945.5|15785.1|15782.9|0
1390863600000|2014-01-27 23:00:00|15847.6|15841.4|15986|15979.8|16009|16002.8|15825.6|15819.4|0
1390950000000|2014-01-28 23:00:00|16000|15993.8|15760.5|15754.3|16050|16043.8|15708|15705.8|0
1391036400000|2014-01-29 23:00:00|15755.5|15749.3|15820.5|15814.3|15910|15907.8|15732.5|15726.3|0
1391122800000|2014-01-30 23:00:00|15807.5|15801.3|15709.5|15703.3|15820|15813.8|15616|15611.8|0
1391382000000|2014-02-02 23:00:00|15716.5|15710.3|15378.5|15372.3|15763|15756.8|15348|15341.8|0
1391468400000|2014-02-03 23:00:00|15389.5|15383.3|15409|15402.8|15483.6|15481.4|15349.5|15343.3|0
1391554800000|2014-02-04 23:00:00|15407|15400.8|15439|15432.8|15478.6|15476.4|15339.6|15337.4|0
1391641200000|2014-02-05 23:00:00|15437|15430.8|15620|15613.8|15630.5|15628.3|15433.5|15427.3|0
1391727600000|2014-02-06 23:00:00|15619|15612.8|15803.6|15797.4|15808.6|15802.4|15528.6|15524.4|0
1391986800000|2014-02-09 23:00:00|15803.5|15797.3|15809.4|15803.2|15818.1|15811.9|15733.1|15730.9|0
1392073200000|2014-02-10 23:00:00|15801.4|15795.2|15958.2|15952|16030.9|16028.7|15796.9|15790.7|0
1392159600000|2014-02-11 23:00:00|15960.2|15954|15979.9|15973.7|16039.7|16037.5|15928.4|15926.2|0
1392246000000|2014-02-12 23:00:00|15975.9|15969.7|16012.1|16005.9|16042.6|16040.4|15853.4|15849.2|0
1392332400000|2014-02-13 23:00:00|16013.1|16006.9|16152.8|16146.6|16179.1|16176.9|15944.6|15938.4|0
1392591600000|2014-02-16 23:00:00|16153.8|16147.6|16174.5|16168.3|16219.3|16215.1|16131.8|16125.6|0
1392678000000|2014-02-17 23:00:00|16179.8|16173.6|16139.4|16133.2|16208.3|16202.1|16107.3|16105.1|0
1392764400000|2014-02-18 23:00:00|16137.4|16131.2|16054.7|16048.5|16228.9|16226.7|16031.6|16029.4|0
1392850800000|2014-02-19 23:00:00|16050.7|16044.5|16127.1|16120.9|16164.2|16162|15976.7|15970.5|0
1392937200000|2014-02-20 23:00:00|16128.1|16121.9|16112.1|16105.9|16194.6|16192.4|16095.6|16093.4|0
1393196400000|2014-02-23 23:00:00|16112.2|16106|16207.6|16201.4|16302.1|16299.9|16065.1|16058.9|0
1393282800000|2014-02-24 23:00:00|16203.6|16197.4|16217.1|16210.9|16256.6|16254.4|16143.1|16140.9|0
1393369200000|2014-02-25 23:00:00|16216.1|16209.9|16211.4|16205.2|16262.6|16258.4|16154.6|16152.4|0
1393455600000|2014-02-26 23:00:00|16206.4|16200.2|16290.1|16283.9|16303.1|16296.9|16114.9|16110.7|0
1393542000000|2014-02-27 23:00:00|16295.1|16288.9|16345.1|16338.9|16400.6|16398.4|16222.6|16220.4|0
1393801200000|2014-03-02 23:00:00|16217.1|16210.9|16168.1|16161.9|16238.1|16231.9|16071.1|16068.9|0
1393887600000|2014-03-03 23:00:00|16169.1|16162.9|16400.1|16393.9|16422.1|16419.9|16166.6|16160.4|0
1393974000000|2014-03-04 23:00:00|16394.1|16387.9|16375|16368.8|16419.6|16415.4|16344.6|16342.4|0
1394060400000|2014-03-05 23:00:00|16378.9|16372.7|16433|16426.8|16449.4|16447.2|16356.9|16350.7|0
1394146800000|2014-03-06 23:00:00|16425|16418.8|16449|16442.8|16516.5|16512.3|16396.5|16394.3|0
1394319600000|2014-03-08 23:00:00|16442|16435.8|16427|16420.8|16444|16437.8|16421|16414.8|0
1394406000000|2014-03-09 23:00:00|16426.5|16420.3|16411.6|16405.4|16468.5|16464.3|16333.5|16331.3|0
1394492400000|2014-03-10 23:00:00|16412.1|16405.9|16340.5|16334.3|16464.1|16461.9|16325.8|16323.6|0
1394578800000|2014-03-11 23:00:00|16341|16334.8|16344.2|16338|16368.5|16366.3|16258|16255.8|0
1394665200000|2014-03-12 23:00:00|16344.7|16338.5|16129.6|16123.4|16411.2|16409|16085.1|16082.9|0
1394751600000|2014-03-13 23:00:00|16130.1|16123.9|16061.1|16054.9|16168.6|16166.4|16045.6|16043.4|0
1394924400000|2014-03-15 23:00:00|16058.1|16051.9|16007.6|16001.4|16069.1|16062.9|15981.1|15974.9|0
1395010800000|2014-03-16 23:00:00|16007.1|16000.9|16255.1|16248.9|16274.6|16272.4|16003.1|15996.9|0
1395097200000|2014-03-17 23:00:00|16255.6|16249.4|16323.6|16317.4|16370.6|16368.4|16199.6|16195.4|0
1395183600000|2014-03-18 23:00:00|16324.1|16317.9|16215.1|16208.9|16362.6|16360.4|16121.1|16118.9|0
1395270000000|2014-03-19 23:00:00|16215.6|16209.4|16325.1|16318.9|16352.1|16349.9|16150.1|16145.9|0
1395356400000|2014-03-20 23:00:00|16324.6|16318.4|16296.1|16289.9|16450.6|16448.4|16282.6|16276.4|0
1395529200000|2014-03-22 23:00:00|16296|16289.8|16300.6|16294.4|16306.6|16300.4|16280.1|16273.9|0
1395615600000|2014-03-23 23:00:00|16301.1|16294.9|16294.1|16287.9|16375.1|16372.9|16213.6|16211.4|0
1395702000000|2014-03-24 23:00:00|16293.6|16287.4|16394.1|16387.9|16409.6|16407.4|16273.1|16266.9|0
1395788400000|2014-03-25 23:00:00|16393.6|16387.4|16263.6|16257.4|16471.1|16468.9|16248.7|16242.5|0
1395874800000|2014-03-26 23:00:00|16264.1|16257.9|16274.6|16268.4|16309.6|16305.4|16191.1|16188.9|0
1395961200000|2014-03-27 23:00:00|16275.1|16268.9|16319.1|16312.9|16419.6|16417.4|16262.1|16255.9|0
1396216800000|2014-03-30 22:00:00|16319.5|16313.3|16462.6|16456.4|16483.1|16480.9|16319.5|16313.3|0
1396303200000|2014-03-31 22:00:00|16458.6|16452.4|16532.7|16526.5|16568.1|16565.9|16441.6|16435.4|0
1396389600000|2014-04-01 22:00:00|16534.6|16528.4|16569.8|16563.6|16589.3|16587.1|16512.1|16509.9|0
1396476000000|2014-04-02 22:00:00|16570.8|16564.6|16588.9|16582.7|16609.3|16607.1|16529.4|16527.2|0
1396562400000|2014-04-03 22:00:00|16586.9|16580.7|16446.9|16440.7|16653.4|16649.2|16390.4|16388.2|0
1396821600000|2014-04-06 22:00:00|16446.8|16440.6|16258.5|16252.3|16446.8|16440.6|16241|16234.8|0
1396908000000|2014-04-07 22:00:00|16262.5|16256.3|16254|16247.8|16297|16294.8|16178|16175.8|0
1396994400000|2014-04-08 22:00:00|16253|16246.8|16447.1|16440.9|16448.1|16441.9|16249.5|16243.3|0
1397080800000|2014-04-09 22:00:00|16441.1|16434.9|16203.1|16196.9|16458.6|16454.4|16150.6|16148.4|0
1397167200000|2014-04-10 22:00:00|16204.1|16197.9|16044.1|16037.9|16221.6|16217.4|16014.6|16012.4|0
1397426400000|2014-04-13 22:00:00|16043.2|16037|16179.9|16173.7|16187.6|16185.4|15989.1|15982.9|0
1397512800000|2014-04-14 22:00:00|16178.9|16172.7|16307.2|16301|16332.2|16326|16064.6|16062.4|0
1397599200000|2014-04-15 22:00:00|16320.2|16314|16394.1|16387.9|16439.6|16433.4|16298.2|16292|0
1397685600000|2014-04-16 22:00:00|16382.1|16375.9|16419|16412.8|16457.1|16454.9|16352.6|16346.4|0
1398031200000|2014-04-20 22:00:00|16419.2|16413|16441.1|16434.9|16462.6|16460.4|16405.6|16403.4|0
1398117600000|2014-04-21 22:00:00|16437.1|16430.9|16531|16524.8|16569.6|16567.4|16415.1|16408.9|0
1398204000000|2014-04-22 22:00:00|16529|16522.8|16562.6|16556.4|16573.6|16567.4|16477.5|16475.3|0
1398290400000|2014-04-23 22:00:00|16563.6|16557.4|16474.6|16468.4|16580.1|16575.9|16451.1|16448.9|0
1398376800000|2014-04-24 22:00:00|16469.6|16463.4|16394.6|16388.4|16484.1|16477.9|16333.1|16330.9|0
1398636000000|2014-04-27 22:00:00|16394.7|16388.5|16472.3|16466.1|16504.1|16501.9|16310.8|16308.6|0
1398722400000|2014-04-28 22:00:00|16468.3|16462.1|16537.1|16530.9|16560.8|16558.6|16461.3|16455.1|0
1398808800000|2014-04-29 22:00:00|16531.1|16524.9|16585.1|16578.9|16596.1|16591.4|16503.6|16497.4|0
1398895200000|2014-04-30 22:00:00|16586.1|16579.9|16564.1|16557.9|16605.6|16603.4|16524.6|16522.4|0
1398981600000|2014-05-01 22:00:00|16562.1|16555.9|16497.7|16491.5|16618.6|16616.4|16487.6|16485.4|0
1399240800000|2014-05-04 22:00:00|16497.9|16491.7|16534.1|16527.9|16551.6|16549.4|16375.2|16373|0
1399327200000|2014-05-05 22:00:00|16532.1|16525.9|16416.6|16410.4|16556.6|16552.4|16394.1|16387.9|0
1399413600000|2014-05-06 22:00:00|16415.6|16409.4|16526.3|16520.1|16533.8|16527.6|16358.1|16355.9|0
1399500000000|2014-05-07 22:00:00|16525.3|16519.1|16549.9|16543.7|16624.8|16622.6|16494.8|16490.6|0
1399586400000|2014-05-08 22:00:00|16545.9|16539.7|16581.1|16574.9|16590.4|16588.2|16499.4|16497.2|0
1399845600000|2014-05-11 22:00:00|16582.1|16575.9|16711.2|16705|16715.2|16709|16581.1|16574.9|0
1399932000000|2014-05-12 22:00:00|16709.2|16703|16717.5|16711.3|16737.7|16734.2|16697.7|16691.5|0
1400018400000|2014-05-13 22:00:00|16719.5|16713.3|16623.7|16617.5|16733.5|16727.3|16593.1|16590.9|0
1400104800000|2014-05-14 22:00:00|16625.7|16619.5|16451.7|16445.5|16649.2|16645|16395.2|16393|0
1400191200000|2014-05-15 22:00:00|16447.7|16441.5|16496.1|16489.9|16501.6|16498.5|16407.7|16403.5|0
1400450400000|2014-05-18 22:00:00|16496.2|16490|16516.1|16509.9|16527.6|16525.4|16417.6|16413.4|0
1400536800000|2014-05-19 22:00:00|16514.1|16507.9|16371.6|16365.4|16537.6|16533.4|16341.6|16339.4|0
1400623200000|2014-05-20 22:00:00|16370.6|16364.4|16520.4|16514.2|16545.9|16543.7|16355.1|16348.9|0
1400709600000|2014-05-21 22:00:00|16512.4|16506.2|16554.4|16548.2|16581.9|16575.7|16486.9|16484.7|0
1400796000000|2014-05-22 22:00:00|16549.4|16543.2|16609.4|16603.2|16614.9|16612.7|16545.9|16540.7|0
1401055200000|2014-05-25 22:00:00|16609.5|16603.3|16647.8|16641.6|16672.9|16668.7|16609.5|16603.3|0
1401141600000|2014-05-26 22:00:00|16659.4|16653.2|16679.9|16673.7|16688.9|16685.7|16640.9|16636.7|0
1401228000000|2014-05-27 22:00:00|16676.9|16670.7|16648.4|16642.2|16710.9|16706.7|16620.4|16618.2|0
1401314400000|2014-05-28 22:00:00|16645.4|16639.2|16694.9|16688.7|16701.4|16695.2|16619.9|16617.7|0
1401400800000|2014-05-29 22:00:00|16690.9|16684.7|16709.1|16702.9|16722.6|16719.4|16648.4|16646.2|0
1401660000000|2014-06-01 22:00:00|16709.2|16703|16742.1|16735.9|16758.6|16756.4|16682.6|16680.4|0
1401746400000|2014-06-02 22:00:00|16735.1|16728.9|16734.1|16727.9|16740.6|16736.4|16690.6|16686.4|0
1401832800000|2014-06-03 22:00:00|16729.1|16722.9|16738.1|16731.9|16744.6|16742.4|16674.6|16672.4|0
1401919200000|2014-06-04 22:00:00|16734.1|16727.9|16839|16832.8|16848|16845.8|16706.6|16704.4|0
1402005600000|2014-06-05 22:00:00|16832|16825.8|16947|16940.8|16950|16943.8|16826|16819.8|0
1402264800000|2014-06-08 22:00:00|16942|16935.8|16944.1|16937.9|16969.6|16967.4|16916.6|16914.4|0
1402351200000|2014-06-09 22:00:00|16940.1|16933.9|16954.6|16948.4|16962.6|16956.4|16897.6|16895.4|0
1402437600000|2014-06-10 22:00:00|16953.6|16947.4|16858.8|16852.6|16954.6|16948.4|16823.5|16821.3|0
1402524000000|2014-06-11 22:00:00|16856.8|16850.6|16753.1|16746.9|16883.3|16877.1|16704.6|16702.4|0
1402610400000|2014-06-12 22:00:00|16756.1|16749.9|16774.6|16768.4|16791.6|16789.4|16712.6|16708.4|0
1402869600000|2014-06-15 22:00:00|16843.9|16837.7|16775.6|16769.4|16843.9|16837.7|16697.2|16691|0
1402956000000|2014-06-16 22:00:00|16776.6|16770.4|16813.6|16807.4|16833.1|16828.9|16727.1|16722.9|0
1403042400000|2014-06-17 22:00:00|16808.6|16802.4|16894.7|16888.5|16910.6|16908.4|16738.6|16736.4|0
1403128800000|2014-06-18 22:00:00|16893.7|16887.5|16906.7|16900.5|16922.2|16920|16855.2|16853|0
1403215200000|2014-06-19 22:00:00|16905.7|16899.5|16950.1|16943.9|16975.6|16973.4|16894.2|16889|0
1403474400000|2014-06-22 22:00:00|16949.9|16943.7|16917.1|16910.9|16995.6|16989.4|16891.6|16889.4|0
1403560800000|2014-06-23 22:00:00|16918.1|16911.9|16826.6|16820.4|16971.1|16968.9|16804.1|16801.9|0
1403647200000|2014-06-24 22:00:00|16831.6|16825.4|16856.1|16849.9|16889.1|16886.9|16787.1|16782.9|0
1403733600000|2014-06-25 22:00:00|16857.1|16850.9|16848.6|16842.4|16884.6|16880.4|16743.6|16741.4|0
1403820000000|2014-06-26 22:00:00|16854.6|16848.4|16848.6|16842.4|16866.1|16863.9|16773.1|16770.9|0
1404079200000|2014-06-29 22:00:00|16848.5|16842.3|16843.5|16837.3|16871.6|16869.4|16801.1|16798.9|0
1404165600000|2014-06-30 22:00:00|16838.5|16832.3|16960.2|16954|16999.4|16997.2|16834|16827.8|0
1404252000000|2014-07-01 22:00:00|16961.2|16955|16970.1|16963.9|16986.2|16983.5|16951.7|16949.5|0
1404338400000|2014-07-02 22:00:00|16977.1|16970.9|17049.7|17043.5|17075.5|17073.3|16968.6|16962.4|0
1404424800000|2014-07-03 22:00:00|17077|17070.8|17069.2|17063|17079|17072.8|17044|17037.8|0
1404684000000|2014-07-06 22:00:00|17069.1|17062.9|17022.1|17015.9|17069.1|17062.9|16990.9|16988.7|0
1404770400000|2014-07-07 22:00:00|17022|17015.8|16932.2|16926|17027.5|17021.3|16873.4|16871.2|0
1404856800000|2014-07-08 22:00:00|16937.2|16931|16994.6|16988.4|17002.1|16999.9|16913.7|16911.5|0
1404943200000|2014-07-09 22:00:00|16990.6|16984.4|16916.1|16909.9|16996.1|16989.9|16796.1|16793.9|0
1405029600000|2014-07-10 22:00:00|16912.1|16905.9|16958.1|16951.9|16967.6|16963.4|16860.6|16858.4|0
1405288800000|2014-07-13 22:00:00|16954.1|16947.9|17054.6|17048.4|17090.6|17088.4|16953.1|16946.9|0
1405375200000|2014-07-14 22:00:00|17056.6|17050.4|17080|17073.8|17117.1|17114.9|17006.6|17004.4|0
1405461600000|2014-07-15 22:00:00|17075|17068.8|17118.6|17112.4|17138.6|17136.4|17063.5|17057.3|0
1405548000000|2014-07-16 22:00:00|17106.6|17100.4|16977.1|16970.9|17151.6|17149.4|16957.1|16950.9|0
1405634400000|2014-07-17 22:00:00|16958.1|16951.9|17096.1|17089.9|17115.6|17113.4|16905.1|16898.9|0
1405893600000|2014-07-20 22:00:00|17092.1|17085.9|17050.1|17043.9|17096.6|17090.4|16973.6|16971.4|0
1405980000000|2014-07-21 22:00:00|17049.1|17042.9|17103.3|17097.1|17134.6|17132.4|17044.6|17038.4|0
1406066400000|2014-07-22 22:00:00|17088.3|17082.1|17105|17098.8|17131.8|17127.6|17055.8|17053.6|0
1406152800000|2014-07-23 22:00:00|17099|17092.8|17060|17053.8|17130.5|17126.3|17033|17026.8|0
1406239200000|2014-07-24 22:00:00|17045|17038.8|16956.5|16950.3|17072.5|17067.3|16914|16911.8|0
1406498400000|2014-07-27 22:00:00|16956.6|16950.4|16985.5|16979.3|17005|17002.8|16876|16873.8|0
1406584800000|2014-07-28 22:00:00|16983.5|16977.3|16925.4|16919.2|17061|17058.8|16905.9|16899.7|0
1406671200000|2014-07-29 22:00:00|16918.4|16912.2|16889.4|16883.2|16989.9|16986.7|16815.9|16813.7|0
1406757600000|2014-07-30 22:00:00|16888.4|16882.2|16575.1|16568.9|16888.4|16882.2|16557.6|16551.4|0
1406844000000|2014-07-31 22:00:00|16578.1|16571.9|16482.1|16475.9|16617.6|16611.4|16436.6|16434.4|0
1407103200000|2014-08-03 22:00:00|16482.3|16476.1|16556.1|16549.9|16595.6|16593.4|16445.6|16443.4|0
1407189600000|2014-08-04 22:00:00|16558.1|16551.9|16419.7|16413.5|16568.6|16564.4|16367|16364.8|0
1407276000000|2014-08-05 22:00:00|16426.7|16420.5|16449.1|16442.9|16494.6|16492.4|16327.7|16323.5|0
1407362400000|2014-08-06 22:00:00|16448.1|16441.9|16381.1|16374.9|16511.6|16507.4|16333.6|16331.4|0
1407448800000|2014-08-07 22:00:00|16377.1|16370.9|16530.1|16523.9|16556|16553.8|16264.6|16260.4|0
1407708000000|2014-08-10 22:00:00|16527.1|16520.9|16573.9|16567.7|16631.4|16629.2|16525.1|16518.9|0
1407794400000|2014-08-11 22:00:00|16577.9|16571.7|16577.7|16571.5|16610.9|16606.7|16515.4|16513.2|0
1407880800000|2014-08-12 22:00:00|16579.7|16573.5|16671.1|16664.9|16677.1|16670.9|16562.2|16556|0
1407967200000|2014-08-13 22:00:00|16669.1|16662.9|16726.2|16720|16728.2|16722|16639.6|16635.4|0
1408053600000|2014-08-14 22:00:00|16723.2|16717|16682.2|16676|16776.7|16774.5|16571.7|16569.5|0
1408312800000|2014-08-17 22:00:00|16726.2|16720|16847.9|16841.7|16847.9|16841.7|16704.7|16698.5|0
1408399200000|2014-08-18 22:00:00|16836.8|16830.6|16914.6|16908.4|16930.6|16928.4|16836.8|16830.6|0
1408485600000|2014-08-19 22:00:00|16913.6|16907.4|16982.1|16975.9|16997.6|16995.4|16882.1|16877.9|0
1408572000000|2014-08-20 22:00:00|16977.1|16970.9|17043.1|17036.9|17078.1|17075.9|16966.6|16962.4|0
1408658400000|2014-08-21 22:00:00|17041.1|17034.9|17023.1|17016.9|17068.6|17066.4|16983.6|16981.4|0
1408917600000|2014-08-24 22:00:00|17023|17016.8|17080.1|17073.9|17125.6|17123.4|17023|17016.8|0
1409004000000|2014-08-25 22:00:00|17076.1|17069.9|17120.5|17114.3|17154.6|17152.4|17061.6|17057.4|0
1409090400000|2014-08-26 22:00:00|17128.5|17122.3|17108.4|17102.2|17139|17134.8|17091.6|17089.4|0
1409176800000|2014-08-27 22:00:00|17110.4|17104.2|17115.9|17109.7|17118.9|17112.7|17019.4|17017.2|0
1409263200000|2014-08-28 22:00:00|17110.9|17104.7|17086.1|17079.9|17148.4|17144.2|17034.4|17032.2|0
1409522400000|2014-08-31 22:00:00|17087.1|17080.9|17087.5|17081.3|17107.7|17101.5|17063.6|17059.4|0
1409608800000|2014-09-01 22:00:00|17095.1|17088.9|17066.1|17059.9|17140.6|17135.4|17010.6|17008.4|0
1409695200000|2014-09-02 22:00:00|17064.1|17057.9|17081.1|17074.9|17162.6|17158.4|17058.6|17052.4|0
1409781600000|2014-09-03 22:00:00|17084.1|17077.9|17106.5|17100.3|17164|17161.8|17029|17026.8|0
1409868000000|2014-09-04 22:00:00|17099.5|17093.3|17140.1|17133.9|17142.1|17135.9|17008.5|17006.3|0
1410127200000|2014-09-07 22:00:00|17140|17133.8|17109.1|17102.9|17140|17136.4|17079.6|17077.4|0
1410213600000|2014-09-08 22:00:00|17108.1|17101.9|17037.7|17031.5|17131.6|17127.4|16994.6|16992.4|0
1410300000000|2014-09-09 22:00:00|17039.7|17033.5|17061.3|17055.1|17081.6|17079.4|16972.6|16970.4|0
1410386400000|2014-09-10 22:00:00|17056.3|17050.1|17054.1|17047.9|17070.1|17063.9|16973.8|16969.6|0
1410472800000|2014-09-11 22:00:00|17068.1|17061.9|16987.6|16981.4|17069.1|17062.9|16938.6|16936.4|0
1410732000000|2014-09-14 22:00:00|16955.1|16948.9|17037.1|17030.9|17051.6|17049.4|16925.6|16919.4|0
1410818400000|2014-09-15 22:00:00|17041.1|17034.9|17148.1|17141.9|17169.6|17167.4|16975.6|16971.4|0
1410904800000|2014-09-16 22:00:00|17147.1|17140.9|17173.2|17167|17223.1|17220.9|17094.1|17091.9|0
1410991200000|2014-09-17 22:00:00|17178.2|17172|17295.2|17289|17296.2|17290|17158.7|17153.5|0
1411077600000|2014-09-18 22:00:00|17289.2|17283|17282.2|17276|17367.7|17361.5|17257.7|17255.5|0
1411336800000|2014-09-21 22:00:00|17282.3|17276.1|17159.1|17152.9|17298.7|17292.5|17154.1|17147.9|0
1411423200000|2014-09-22 22:00:00|17169.1|17162.9|17033.6|17027.4|17195.6|17189.4|17013.6|17007.4|0
1411509600000|2014-09-23 22:00:00|17021.6|17015.4|17219.6|17213.4|17231.1|17228.9|17021.6|17015.4|0
1411596000000|2014-09-24 22:00:00|17214.6|17208.4|16989.6|16983.4|17232.1|17227.9|16945.1|16942.9|0
1411682400000|2014-09-25 22:00:00|16985.6|16979.4|17112.6|17106.4|17152.1|17149.9|16963.1|16958.9|0
1411941600000|2014-09-28 22:00:00|17117.6|17111.4|17060.9|17054.7|17121.1|17114.9|16931.1|16928.9|0
1412028000000|2014-09-29 22:00:00|17064.9|17058.7|17020.9|17014.7|17146.6|17144.4|17013.9|17007.7|0
1412114400000|2014-09-30 22:00:00|17018.9|17012.7|16827.5|16821.3|17067.4|17063.2|16772.6|16770.4|0
1412200800000|2014-10-01 22:00:00|16816.5|16810.3|16802.1|16795.9|16855.6|16853.4|16671.6|16669.4|0
1412287200000|2014-10-02 22:00:00|16807.1|16800.9|17006.1|16999.9|17028.6|17026.4|16788.6|16782.4|0
1412546400000|2014-10-05 22:00:00|17006.2|17000|16967.1|16960.9|17101.6|17099.4|16927.6|16925.4|0
1412632800000|2014-10-06 22:00:00|16966.1|16959.9|16713.6|16707.4|16988.6|16982.4|16698.6|16692.4|0
1412719200000|2014-10-07 22:00:00|16702.6|16696.4|16990.6|16984.4|17007.1|17004.9|16660.1|16657.9|0
1412805600000|2014-10-08 22:00:00|16983.6|16977.4|16637.5|16631.3|17028.1|17023.9|16620.5|16614.3|0
1412892000000|2014-10-09 22:00:00|16624.5|16618.3|16519.6|16513.4|16763.1|16760.9|16510.6|16504.4|0
1413151200000|2014-10-12 22:00:00|16505.6|16499.4|16314.6|16308.4|16604.1|16601.9|16297.6|16291.4|0
1413237600000|2014-10-13 22:00:00|16308.6|16302.4|16374.1|16367.9|16464.6|16462.4|16275.6|16273.4|0
1413324000000|2014-10-14 22:00:00|16369.1|16362.9|16084.6|16078.4|16410.6|16404.4|15849.6|15847.4|0
1413410400000|2014-10-15 22:00:00|16086.6|16080.4|16113.1|16106.9|16213.6|16211.4|15863.1|15858.9|0
1413496800000|2014-10-16 22:00:00|16119.1|16112.9|16390.1|16383.9|16427.6|16425.4|16100.1|16093.9|0
1413756000000|2014-10-19 22:00:00|16390.4|16384.2|16443.1|16436.9|16502.1|16495.9|16248.1|16243.9|0
1413842400000|2014-10-20 22:00:00|16440.1|16433.9|16636.4|16630.2|16639.4|16633.2|16291.1|16286.9|0
1413928800000|2014-10-21 22:00:00|16625.4|16619.2|16506.6|16500.4|16676.4|16670.2|16459.1|16456.9|0
1414015200000|2014-10-22 22:00:00|16508.6|16502.4|16705.6|16699.4|16768.1|16765.9|16480.1|16475.9|0
1414101600000|2014-10-23 22:00:00|16696.6|16690.4|16821.1|16814.9|16825.1|16818.9|16592.6|16586.4|0
1414278000000|2014-10-25 23:00:00|16815.1|16808.9|16821.1|16814.9|16829.6|16823.4|16813.1|16806.9|0
1414364400000|2014-10-26 23:00:00|16821.6|16815.4|16834.1|16827.9|16874.6|16870.4|16728.6|16726.4|0
1414450800000|2014-10-27 23:00:00|16834.6|16828.4|16986.6|16980.4|17017.6|17011.4|16832.1|16825.9|0
1414537200000|2014-10-28 23:00:00|16985.1|16978.9|17001.1|16994.9|17067.1|17064.9|16896.1|16893.9|0
1414623600000|2014-10-29 23:00:00|17001.6|16995.4|17195|17188.8|17227|17224.8|16907.1|16902.9|0
1414710000000|2014-10-30 23:00:00|17195.5|17189.3|17369.1|17362.9|17431.5|17425.3|17181|17174.8|0
1414969200000|2014-11-02 23:00:00|17369.3|17363.1|17359.7|17353.5|17416.1|17413.9|17341.6|17338.4|0
1415055600000|2014-11-03 23:00:00|17362.7|17356.5|17370.3|17364.1|17399.6|17397.4|17279.6|17277.4|0
1415142000000|2014-11-04 23:00:00|17376.3|17370.1|17478.2|17472|17488.8|17486.6|17354.8|17348.6|0
1415228400000|2014-11-05 23:00:00|17474.2|17468|17566.7|17560.5|17568.7|17562.5|17426.7|17420.5|0
1415314800000|2014-11-06 23:00:00|17555.7|17549.5|17566|17559.8|17603.2|17597|17491.2|17489|0
1415574000000|2014-11-09 23:00:00|17565.9|17559.7|17617|17610.8|17623.5|17621.3|17529.5|17523.3|0
1415660400000|2014-11-10 23:00:00|17603|17596.8|17616.8|17610.6|17660.5|17654.3|17586.5|17584.3|0
1415746800000|2014-11-11 23:00:00|17606.8|17600.6|17613.1|17606.9|17627.6|17625.4|17529.3|17525.1|0
1415833200000|2014-11-12 23:00:00|17609.1|17602.9|17633.2|17627|17705.6|17703.4|17587.1|17584.9|0
1415919600000|2014-11-13 23:00:00|17631.2|17625|17653.2|17647|17677.7|17671.5|17613.7|17611.5|0
1416178800000|2014-11-16 23:00:00|17653.1|17646.9|17658.5|17652.3|17679|17676.8|17550.7|17544.5|0
1416265200000|2014-11-17 23:00:00|17657.5|17651.3|17683.4|17677.2|17735.4|17733.2|17636|17631.8|0
1416351600000|2014-11-18 23:00:00|17685.4|17679.2|17686.2|17680|17713.7|17711.5|17623.7|17621.5|0
1416438000000|2014-11-19 23:00:00|17685.2|17679|17725.1|17718.9|17729.1|17722.9|17592.7|17588.5|0
1416524400000|2014-11-20 23:00:00|17723.1|17716.9|17810.1|17803.9|17895.6|17893.4|17705.6|17699.4|0
1416783600000|2014-11-23 23:00:00|17805.1|17798.9|17821.1|17814.9|17857.6|17855.4|17791.6|17789.4|0
1416870000000|2014-11-24 23:00:00|17820.1|17813.9|17835.7|17829.5|17860.6|17856.4|17789.6|17787.4|0
1416956400000|2014-11-25 23:00:00|17827.7|17821.5|17843.6|17837.4|17867.2|17863|17792|17789.8|0
1417042800000|2014-11-26 23:00:00|17835.6|17829.4|17840.9|17834.7|17865.5|17859.3|17803.1|17798.9|0
1417129200000|2014-11-27 23:00:00|17837.6|17831.4|17789.9|17783.7|17893.1|17890.9|17775.1|17770.9|0
1417388400000|2014-11-30 23:00:00|17794.6|17788.4|17776.1|17769.9|17824.6|17822.4|17717.6|17713.4|0
1417474800000|2014-12-01 23:00:00|17770.1|17763.9|17876.6|17870.4|17898.6|17896.4|17770.1|17763.9|0
1417561200000|2014-12-02 23:00:00|17878.6|17872.4|17910|17903.8|17926.5|17924.3|17848.1|17843.9|0
1417647600000|2014-12-03 23:00:00|17905|17898.8|17907.1|17900.9|17941.1|17938.9|17810.5|17808.3|0
1417734000000|2014-12-04 23:00:00|17900.1|17893.9|17968.6|17962.4|17992.6|17990.4|17896.1|17891.4|0
1417993200000|2014-12-07 23:00:00|17968.5|17962.3|17871.6|17865.4|17974.1|17967.9|17803.1|17800.9|0
1418079600000|2014-12-08 23:00:00|17866.6|17860.4|17795.1|17788.9|17884.1|17877.9|17630.6|17628.4|0
1418166000000|2014-12-09 23:00:00|17787.1|17780.9|17532|17525.8|17815.6|17809.4|17507.1|17504.9|0
1418252400000|2014-12-10 23:00:00|17538|17531.8|17555.1|17548.9|17760.6|17758.4|17513.1|17506.9|0
1418338800000|2014-12-11 23:00:00|17556.1|17549.9|17267.7|17261.5|17571.1|17565.4|17248.6|17242.4|0
1418598000000|2014-12-14 23:00:00|17267.2|17261.4|17196.9|17191.1|17406.9|17405.1|17114.4|17112.6|0
1418684400000|2014-12-15 23:00:00|17211.8|17206|17091.9|17086.1|17429.9|17428.1|17039.4|17035.6|0
1418770800000|2014-12-16 23:00:00|17090.9|17085.1|17359.4|17353.6|17390.4|17388.6|17081.9|17076.1|0
1418857200000|2014-12-17 23:00:00|17349.4|17343.6|17798.4|17792.6|17808.4|17802.6|17332.9|17327.1|0
1418943600000|2014-12-18 23:00:00|17784.4|17778.6|17778.4|17772.6|17911.4|17905.6|17751.9|17750.1|0
1419202800000|2014-12-21 23:00:00|17778.6|17772.8|17942.9|17937.1|17968.4|17962.6|17778.6|17772.8|0
1419289200000|2014-12-22 23:00:00|17943.9|17938.1|18032.9|18027.1|18070.4|18068.6|17934.4|17928.6|0
1419375600000|2014-12-23 23:00:00|18027.9|18022.1|18057.4|18051.6|18084.4|18082.6|18019.4|18013.6|0
1419462000000|2014-12-24 23:00:00|18043.4|18037.6|18043.4|18037.6|18043.4|18037.6|18043.4|18037.6|0
1419548400000|2014-12-25 23:00:00|18043.5|18037.7|18079.9|18074.1|18107.4|18105.6|18043.5|18037.7|0
1419807600000|2014-12-28 23:00:00|18076.9|18071.1|18059.9|18054.1|18092.4|18086.6|17996.9|17993.1|0
1419894000000|2014-12-29 23:00:00|18064.9|18059.1|18000.9|17995.1|18065.9|18060.1|17954.4|17952.6|0
1419980400000|2014-12-30 23:00:00|18004.9|18001.1|17840.1|17834.3|18052.4|18048.6|17809.6|17805.8|0
1420153200000|2015-01-01 23:00:00|17840.3|17834.5|17803.9|17798.1|17954.6|17950.8|17727.4|17725.6|0
1420412400000|2015-01-04 23:00:00|17803.8|17798|17541.9|17536.1|17819.4|17815.6|17466.4|17464.6|0
1420498800000|2015-01-05 23:00:00|17545.9|17542.1|17368.7|17362.9|17578.4|17576.6|17256.4|17254.6|0
1420585200000|2015-01-06 23:00:00|17382.7|17378.9|17598.9|17593.1|17600.9|17597.1|17374.7|17370.9|0
1420671600000|2015-01-07 23:00:00|17591.9|17588.1|17889.9|17884.1|17918.4|17916.6|17591.9|17588.1|0
1420758000000|2015-01-08 23:00:00|17882.9|17879.1|17711.9|17706.1|17936.4|17932.6|17685.4|17683.6|0
1421017200000|2015-01-11 23:00:00|17712|17706.2|17665.4|17659.6|17826.4|17822.6|17564.4|17562.6|0
1421103600000|2015-01-12 23:00:00|17663.4|17653.6|17626.9|17621.1|17927.9|17926.1|17490.4|17488.6|0
1421190000000|2015-01-13 23:00:00|17616.9|17613.1|17465.4|17459.6|17643.9|17640.1|17261.4|17259.6|0
1421276400000|2015-01-14 23:00:00|17470.4|17466.6|17291.4|17285.6|17607.4|17603.6|17265.9|17262.1|0
1421362800000|2015-01-15 23:00:00|17294.4|17290.6|17512.4|17506.6|17531.9|17530.1|17199.9|17196.1|0
1421622000000|2015-01-18 23:00:00|17515.4|17511.6|17485|17479.2|17598.4|17594.6|17420.4|17416.6|0
1421708400000|2015-01-19 23:00:00|17470.4|17466.6|17492.9|17487.1|17607.9|17604.1|17345.5|17343.7|0
1421794800000|2015-01-20 23:00:00|17488.9|17485.1|17566.9|17561.1|17603.4|17601.6|17394.9|17393.1|0
1421881200000|2015-01-21 23:00:00|17562.9|17559.1|17808.9|17803.1|17844.4|17842.6|17479.4|17477.6|0
1421967600000|2015-01-22 23:00:00|17809.9|17805.1|17644.9|17639.1|17865.4|17861.6|17643.9|17639.1|0
1422226800000|2015-01-25 23:00:00|17572.9|17569.1|17694.9|17689.1|17699.4|17697.6|17501.9|17498.1|0
1422313200000|2015-01-26 23:00:00|17683.9|17680.1|17468.9|17463.1|17697.9|17694.1|17285.9|17284.1|0
1422399600000|2015-01-27 23:00:00|17472.9|17469.1|17189.9|17184.1|17559.4|17555.6|17165.4|17161.6|0
1422486000000|2015-01-28 23:00:00|17198.9|17195.1|17485|17479.2|17511|17507.2|17134.5|17132.7|0
1422572400000|2015-01-29 23:00:00|17494|17490.2|17181.9|17176.1|17497|17493.2|17156.4|17154.6|0
1422831600000|2015-02-01 23:00:00|17201.9|17198.1|17359.9|17354.1|17389.4|17385.6|17037.4|17035.6|0
1422918000000|2015-02-02 23:00:00|17356.9|17353.1|17657.6|17651.8|17670.6|17668.6|17289.4|17285.6|0
1423004400000|2015-02-03 23:00:00|17658.6|17654.8|17590|17584.2|17784.5|17782.7|17580|17576.2|0
1423090800000|2015-02-04 23:00:00|17597|17593.2|17855.9|17850.1|17892.4|17890.6|17565.5|17561.7|0
1423177200000|2015-02-05 23:00:00|17856.9|17853.1|17862.2|17856.4|17952.4|17950.6|17763.7|17761.9|0
1423436400000|2015-02-08 23:00:00|17793.2|17789.4|17752.4|17746.6|17812.7|17808.9|17682.9|17681.1|0
1423522800000|2015-02-09 23:00:00|17751.4|17748.6|17842.2|17836.4|17891.3|17889.5|17718.4|17715.6|0
1423609200000|2015-02-10 23:00:00|17840.2|17835.9|17930.5|17924.7|17981.5|17977.7|17757.4|17755.6|0
1423695600000|2015-02-11 23:00:00|17917.5|17913.7|17963.9|17958.1|17977.4|17975.6|17810|17806.2|0
1423782000000|2015-02-12 23:00:00|17953.9|17950.1|18022.9|18017.1|18038.9|18037.1|17944.9|17941.1|0
1424041200000|2015-02-15 23:00:00|18001.9|17998.1|17956.2|17950.4|18027.9|18026.1|17942.1|17936.3|0
1424127600000|2015-02-16 23:00:00|17948.9|17945.1|18036.9|18031.1|18052.4|18050.6|17920.9|17917.1|0
1424214000000|2015-02-17 23:00:00|18035.9|18032.1|18020.4|18014.6|18056.4|18053.6|17982.4|17980.6|0
1424300400000|2015-02-18 23:00:00|18016.4|18012.6|17988.9|17983.1|18065.4|18062.6|17923.4|17921.6|0
1424386800000|2015-02-19 23:00:00|17990.9|17987.1|18135.7|18129.9|18146.2|18144.4|17875.4|17873.6|0
1424646000000|2015-02-22 23:00:00|18129.7|18125.9|18107.8|18102|18138.7|18134.9|18059.2|18057.4|0
1424732400000|2015-02-23 23:00:00|18105.8|18104|18217.9|18212.1|18233.4|18231.6|18102.3|18098.5|0
1424818800000|2015-02-24 23:00:00|18216.9|18213.1|18210.8|18205|18242.9|18241.1|18184.4|18182.6|0
1424905200000|2015-02-25 23:00:00|18203.8|18200|18214.9|18209.1|18240.8|18238|18156.4|18154.6|0
1424991600000|2015-02-26 23:00:00|18215.9|18212.1|18161.9|18156.1|18215.9|18212.1|18132.9|18129.1|0
1425250800000|2015-03-01 23:00:00|18152.9|18149.1|18270.4|18264.6|18284.9|18283.1|18136.9|18134.1|0
1425337200000|2015-03-02 23:00:00|18264.4|18260.6|18201.4|18195.6|18270.9|18267.1|18135.9|18134.1|0
1425423600000|2015-03-03 23:00:00|18202.4|18198.6|18103.8|18098|18202.4|18198.6|18028.9|18027.1|0
1425510000000|2015-03-04 23:00:00|18104.8|18101|18128.9|18123.1|18163.8|18161|18086.8|18083|0
1425596400000|2015-03-05 23:00:00|18132.9|18129.1|17888.9|17883.1|18166.4|18163.6|17824.4|17822.6|0
1425769200000|2015-03-07 23:00:00|17897.9|17894.1|17872.4|17868.6|17907.9|17904.1|17863.4|17859.6|0
1425855600000|2015-03-08 23:00:00|17872.9|17869.1|17973.5|17969.7|18034.8|18033|17831.4|17828.6|0
1425942000000|2015-03-09 23:00:00|17974|17970.2|17692.8|17689|17979|17975.2|17663.3|17659.5|0
1426028400000|2015-03-10 23:00:00|17692.3|17688.5|17653.9|17650.1|17740.3|17737.5|17626.4|17623.6|0
1426114800000|2015-03-11 23:00:00|17654.4|17650.6|17881.8|17878|17900.8|17899|17639.9|17636.1|0
1426201200000|2015-03-12 23:00:00|17881.3|17877.5|17746.9|17741.1|17904.8|17901|17625.4|17623.6|0
1426374000000|2015-03-14 23:00:00|17744.9|17738.1|17716.4|17712.6|17747.9|17744.1|17713.9|17710.1|0
1426460400000|2015-03-15 23:00:00|17716.9|17713.1|17913.4|17909.6|17988.9|17987.1|17691.4|17687.6|0
1426546800000|2015-03-16 23:00:00|17912.9|17909.1|17857.4|17853.6|17953.4|17950.6|17784.4|17782.6|0
1426633200000|2015-03-17 23:00:00|17857.9|17854.1|18076.8|18073|18106.2|18100.4|17693.3|17691.5|0
1426719600000|2015-03-18 23:00:00|18076.3|18072.5|17959.9|17956.1|18130.3|18126.5|17934.4|17932.6|0
1426806000000|2015-03-19 23:00:00|17960.4|17956.6|18117.9|18112.1|18201.4|18199.6|17960.4|17956.6|0
1426978800000|2015-03-21 23:00:00|18118.9|18114.1|18159.4|18155.6|18189.4|18185.6|18118.9|18114.1|0
1427065200000|2015-03-22 23:00:00|18158.9|18155.1|18112.4|18108.6|18208.4|18206.6|18065.9|18063.1|0
1427151600000|2015-03-23 23:00:00|18112.9|18109.1|18031.8|18028|18160.9|18158.1|18008.8|18007|0
1427238000000|2015-03-24 23:00:00|18030.8|18027|17748.9|17745.1|18048.3|18045.5|17714.4|17712.6|0
1427324400000|2015-03-25 23:00:00|17749.4|17745.6|17701.4|17697.6|17760.4|17758.6|17550.4|17547.6|0
1427410800000|2015-03-26 23:00:00|17700.9|17697.1|17714.9|17709.1|17767.9|17764.1|17624.4|17622.6|0
1427666400000|2015-03-29 22:00:00|17718.9|17715.1|17948.4|17942.6|18011|18009.2|17676.4|17672.6|0
1427752800000|2015-03-30 22:00:00|17940.4|17936.6|17774.2|17768.4|17964.4|17960.6|17751.7|17747.9|0
1427839200000|2015-03-31 22:00:00|17771.2|17767.4|17722.9|17717.1|17812.2|17809.4|17562.7|17558.9|0
1427925600000|2015-04-01 22:00:00|17728.9|17725.1|17776.9|17771.1|17819.4|17817.6|17641.9|17639.1|0
1428012000000|2015-04-02 22:00:00|17772.9|17769.1|17598.9|17596.1|17791.4|17787.6|17584.9|17582.1|0
1428271200000|2015-04-05 22:00:00|17601.9|17598.1|17881.9|17876.1|17944.4|17942.6|17596.4|17592.6|0
1428357600000|2015-04-06 22:00:00|17879.9|17871.1|17870.2|17864.4|17986.4|17984.6|17857.2|17853.4|0
1428444000000|2015-04-07 22:00:00|17874.2|17870.4|17929.1|17923.3|17979.7|17977.9|17818.6|17816.8|0
1428530400000|2015-04-08 22:00:00|17926.1|17922.3|17968.1|17962.3|17986.6|17984.8|17820.6|17818.8|0
1428616800000|2015-04-09 22:00:00|17969.1|17964.3|18061.4|18055.6|18068.9|18067.1|17942.6|17939.8|0
1428876000000|2015-04-12 22:00:00|18051.4|18047.6|18006.9|18001.1|18110.4|18108.6|17973.9|17972.1|0
1428962400000|2015-04-13 22:00:00|17998.9|17995.1|18055.4|18049.6|18078.9|18077.1|17904.4|17902.6|0
1429048800000|2015-04-14 22:00:00|18054.4|18050.6|18117.7|18111.9|18163.4|18161.6|18018.4|18015.6|0
1429135200000|2015-04-15 22:00:00|18118.7|18114.9|18120.9|18115.1|18171.9|18170.1|18025.2|18022.4|0
1429221600000|2015-04-16 22:00:00|18116.9|18113.1|17852|17846.2|18124.4|18120.6|17747.4|17745.6|0
1429480800000|2015-04-19 22:00:00|17900.9|17897.1|18007.9|18002.1|18095.4|18093.6|17875.4|17871.6|0
1429567200000|2015-04-20 22:00:00|18003.9|18000.1|17970.3|17964.5|18150.9|18148.1|17926.8|17925|0
1429653600000|2015-04-21 22:00:00|17973.3|17969.5|18023|18017.2|18055.9|18054.1|17853.8|17851|0
1429740000000|2015-04-22 22:00:00|18014|18010.2|18061.7|18055.9|18139.2|18137.4|17900|17897.2|0
1429826400000|2015-04-23 22:00:00|18056.7|18052.9|18101.8|18096|18112.7|18110|18009.2|18007.4|0
1430085600000|2015-04-26 22:00:00|18098.8|18098|18069.9|18064.1|18185.8|18184|18022.4|18020.6|0
1430172000000|2015-04-27 22:00:00|18061.9|18058.1|18128.1|18122.3|18139.1|18135.3|17912.4|17910.6|0
1430258400000|2015-04-28 22:00:00|18126.1|18116.3|18027.9|18022.1|18143.1|18140.3|17950.4|17948.6|0
1430344800000|2015-04-29 22:00:00|18026.9|18023.1|17870.9|17865.1|18054.9|18051.1|17768.4|17766.6|0
1430431200000|2015-04-30 22:00:00|17866.9|17863.1|18023.6|18017.8|18032.1|18030.3|17853.9|17850.1|0
1430690400000|2015-05-03 22:00:00|18018.6|18014.8|18076.3|18070.5|18136.1|18134.3|17989.6|17985.8|0
1430776800000|2015-05-04 22:00:00|18077.3|18073.5|17935.5|17929.7|18099.8|18097|17901.9|17900.1|0
1430863200000|2015-05-05 22:00:00|17934.5|17930.7|17840.8|17835|18031|18029.2|17731.8|17730|0
1430949600000|2015-05-06 22:00:00|17843.8|17840|17954.8|17949|17977.3|17975.5|17687.8|17685|0
1431036000000|2015-05-07 22:00:00|17953.8|17950|18171|18165.2|18208.4|18206.6|17943.3|17939.5|0
1431295200000|2015-05-10 22:00:00|18186|18182.2|18093.4|18087.6|18201.5|18199.7|18076.4|18072.6|0
1431381600000|2015-05-11 22:00:00|18091.4|18085.6|18086.7|18080.9|18122.4|18120.6|17921.9|17920.1|0
1431468000000|2015-05-12 22:00:00|18086.6|18082.8|18070.6|18064.8|18162.6|18159.8|18039.1|18037.3|0
1431554400000|2015-05-13 22:00:00|18075.6|18071.8|18239.8|18234|18254.4|18252.6|18031.6|18028.8|0
1431640800000|2015-05-14 22:00:00|18237.8|18230|18278.9|18273.1|18285.8|18283|18213.3|18211.5|0
1431900000000|2015-05-17 22:00:00|18269.9|18266.1|18306.8|18301|18326.4|18324.6|18221.9|18219.1|0
1431986400000|2015-05-18 22:00:00|18303.8|18300|18315.1|18309.3|18366.8|18364|18260.3|18258.5|0
1432072800000|2015-05-19 22:00:00|18311.1|18307.3|18268.9|18263.1|18351.4|18349.6|18264.9|18261.1|0
1432159200000|2015-05-20 22:00:00|18266.9|18265.1|18283.9|18278.1|18315.4|18313.6|18221.4|18217.6|0
1432245600000|2015-05-21 22:00:00|18289.9|18286.1|18254.4|18248.6|18317.9|18314.1|18215.9|18214.1|0
1432504800000|2015-05-24 22:00:00|18256.4|18252.6|18244.4|18242.6|18277.9|18276.1|18205.9|18203.1|0
1432591200000|2015-05-25 22:00:00|18252.3|18246.5|18076.9|18071.1|18255.4|18252.6|17989.9|17988.1|0
1432677600000|2015-05-26 22:00:00|18079.9|18076.1|18150.8|18145|18190.2|18188.4|18051.4|18047.6|0
1432764000000|2015-05-27 22:00:00|18147.8|18144|18146.8|18141|18161.8|18158|18066.3|18064.5|0
1432850400000|2015-05-28 22:00:00|18142.8|18139|18029.8|18024|18161.3|18157.5|17966.3|17964.5|0
1433109600000|2015-05-31 22:00:00|18038.8|18035|18053.9|18048.1|18120.8|18118|17982.8|17981|0
1433196000000|2015-06-01 22:00:00|18051.9|18050.1|18015.9|18010.1|18094.4|18092.6|17915.4|17912.6|0
1433282400000|2015-06-02 22:00:00|18014.9|18011.1|18114.9|18109.1|18172.4|18170.6|18007.4|18005.1|0
1433368800000|2015-06-03 22:00:00|18112.9|18108.6|17937.9|17932.1|18112.9|18108.6|17874.9|17873.1|0
1433455200000|2015-06-04 22:00:00|17934.9|17931.1|17849.8|17844|17964.9|17962.1|17819.9|17818.1|0
1433714400000|2015-06-07 22:00:00|17859.8|17856|17787.9|17782.1|17868.8|17866|17759.4|17757.6|0
1433800800000|2015-06-08 22:00:00|17790.9|17784.1|17787.9|17782.1|17818.4|17816.6|17704.9|17702.1|0
1433887200000|2015-06-09 22:00:00|17786.9|17783.1|18020.4|18014.6|18049.4|18047.6|17776.9|17774.1|0
1433973600000|2015-06-10 22:00:00|18014.4|18010.6|18049.9|18044.1|18112.4|18110.6|17993.9|17990.1|0
1434060000000|2015-06-11 22:00:00|18047.9|18048.1|17902.9|17897.1|18051.9|18048.1|17856.4|17854.6|0
1434319200000|2015-06-14 22:00:00|17835.9|17832.1|17795.9|17790.1|17866.9|17864.1|17695.4|17693.6|0
1434405600000|2015-06-15 22:00:00|17793.9|17797.1|17922.9|17917.1|17926.9|17923.1|17692.4|17689.6|0
1434492000000|2015-06-16 22:00:00|17923.9|17920.1|17916.4|17910.6|18001.4|17999.6|17838.9|17837.1|0
1434578400000|2015-06-17 22:00:00|17918.4|17914.6|18138.7|18132.9|18179.7|18177.9|17864.9|17861.1|0
1434664800000|2015-06-18 22:00:00|18130.7|18126.9|17992.9|17987.1|18159.2|18156.4|17988.9|17985.1|0
1434924000000|2015-06-21 22:00:00|18060.9|18057.1|18125.9|18120.1|18181.4|18179.6|18047.9|18044.1|35783
1435010400000|2015-06-22 22:00:00|18127.9|18124.1|18159.9|18154.1|18189.9|18188.1|18107.4|18105.6|27861
1435096800000|2015-06-23 22:00:00|18157.9|18155.1|17980.9|17975.1|18163.4|18159.6|17962.4|17958.6|42176
1435183200000|2015-06-24 22:00:00|17979.9|17976.1|17923.4|17917.6|18080.4|18077.6|17886.9|17884.6|44004
1435269600000|2015-06-25 22:00:00|17924.4|17920.6|17970.9|17965.1|18012.4|18010.6|17877.4|17874.6|49073
1435528800000|2015-06-28 22:00:00|17678.4|17674.6|17635.5|17629.7|17849.4|17847.6|17591.9|17590.1|75634
1435615200000|2015-06-29 22:00:00|17642.5|17638.7|17622.8|17617|17742.5|17739.7|17573|17571.2|77851
1435701600000|2015-06-30 22:00:00|17622.7|17616.9|17776.7|17770.9|17803.8|17801|17622.7|17616.9|56106
1435788000000|2015-07-01 22:00:00|17770.7|17766.9|17736.9|17731.1|17829.7|17826.9|17685.4|17683.6|45735
1435874400000|2015-07-02 22:00:00|17739.9|17736.1|17688.7|17682.9|17765.9|17762.1|17664.1|17658.3|16942
1436133600000|2015-07-05 22:00:00|17476.9|17473.1|17752.6|17746.8|17754.6|17750.8|17449.9|17446.1|70496
1436220000000|2015-07-06 22:00:00|17754.6|17750.8|17766.7|17760.9|17820.6|17817.8|17466.1|17464.3|87475
1436306400000|2015-07-07 22:00:00|17768.7|17764.9|17538.3|17532.5|17769.7|17765.9|17494.8|17493|99086
1436392800000|2015-07-08 22:00:00|17535.3|17531.5|17551.9|17546.1|17768.8|17767|17517.9|17514.1|73671
1436479200000|2015-07-09 22:00:00|17570.9|17567.1|17773.9|17768.1|17802.4|17800.6|17570.9|17567.1|50675
1436738400000|2015-07-12 22:00:00|17631.9|17628.1|17984.9|17979.1|17999.9|17994.1|17625.9|17622.1|0
1436824800000|2015-07-13 22:00:00|17982.9|17975.1|18051.9|18046.1|18072.4|18070.6|17951.4|17949.6|0
1436911200000|2015-07-14 22:00:00|18047.9|18044.1|18072.7|18066.9|18091.4|18089.6|18009.4|18007.6|0
1436997600000|2015-07-15 22:00:00|18071.8|18068|18087.9|18082.1|18155.8|18153|18060.3|18056.5|0
1437084000000|2015-07-16 22:00:00|18084.9|18081.1|18083.9|18078.1|18104.4|18101.6|18032.4|18030.6|0
1437343200000|2015-07-19 22:00:00|18068.9|18065.1|18078.4|18072.6|18139.9|18138.1|18062.4|18060.6|0
1437429600000|2015-07-20 22:00:00|18068.4|18064.6|17890.5|17884.7|18102.4|18099.6|17868.4|17866.6|0
1437516000000|2015-07-21 22:00:00|17894.5|17890.7|17877.9|17872.1|17915|17913.2|17807.4|17805.6|0
1437602400000|2015-07-22 22:00:00|17878.9|17875.1|17775.6|17769.8|17911.4|17907.6|17706.1|17704.3|0
1437688800000|2015-07-23 22:00:00|17770.6|17766.8|17610.3|17604.5|17789.6|17786.8|17552.8|17551|0
1437948000000|2015-07-26 22:00:00|17608.3|17603.5|17480.9|17475.1|17626.8|17623|17398.8|17397|0
1438034400000|2015-07-27 22:00:00|17481.9|17477.1|17634.9|17629.1|17651.4|17649.6|17450.4|17448.6|0
1438120800000|2015-07-28 22:00:00|17635.9|17632.1|17752.4|17746.6|17777.9|17776.1|17605.4|17601.6|0
1438207200000|2015-07-29 22:00:00|17748.4|17744.6|17759.9|17754.1|17781.9|17779.1|17636.9|17635.1|0
1438293600000|2015-07-30 22:00:00|17757.9|17752.1|17715.4|17709.6|17803.4|17800.6|17673.9|17672.1|0
1438552800000|2015-08-02 22:00:00|17708.4|17704.6|17595.7|17589.9|17739.4|17736.6|17496.2|17494.4|0
1438639200000|2015-08-03 22:00:00|17594.7|17590.9|17504.5|17498.7|17636.8|17635|17497.5|17491.7|0
1438725600000|2015-08-04 22:00:00|17467.5|17463.7|17537.7|17531.9|17662.4|17660.6|17467.5|17463.7|0
1438812000000|2015-08-05 22:00:00|17535.7|17532.9|17429.4|17423.6|17568.7|17565.9|17362.9|17361.1|0
1438898400000|2015-08-06 22:00:00|17428.4|17424.6|17371.9|17366.1|17457.9|17454.1|17279.4|17277.6|0
1439157600000|2015-08-09 22:00:00|17373.9|17370.1|17603.4|17597.6|17631.4|17629.6|17359.9|17356.1|0
1439244000000|2015-08-10 22:00:00|17599.4|17595.6|17413.5|17407.7|17605.9|17602.1|17352.6|17350.8|0
1439330400000|2015-08-11 22:00:00|17412.5|17408.7|17401.6|17395.8|17444|17440.2|17126.6|17124.8|0
1439416800000|2015-08-12 22:00:00|17400.6|17396.8|17410.6|17404.8|17483.6|17481.8|17340.1|17338.3|0
1439503200000|2015-08-13 22:00:00|17405.6|17401.8|17483.8|17478|17494.4|17492.6|17369.6|17366.8|0
1439762400000|2015-08-16 22:00:00|17490.8|17487|17542.8|17537|17556.4|17554.6|17339.8|17338|0
1439848800000|2015-08-17 22:00:00|17537.8|17534|17514.7|17508.9|17577.3|17573.5|17478.3|17475.5|0
1439935200000|2015-08-18 22:00:00|17515.7|17511.9|17324.7|17318.9|17545.2|17541.4|17282.2|17280.4|0
1440021600000|2015-08-19 22:00:00|17323.7|17320.9|16947.5|16941.7|17355.2|17351.4|16938.5|16934.7|0
1440108000000|2015-08-20 22:00:00|16952.5|16943.7|16471.5|16465.7|16970.5|16966.7|16459|16456.7|0
1440367200000|2015-08-23 22:00:00|16432.5|16428.7|15763.9|15758.1|16442.5|16438.7|15254.5|15252.7|0
1440453600000|2015-08-24 22:00:00|15767.9|15764.1|15809.9|15804.1|16375.4|16372.6|15647.9|15646.1|0
1440540000000|2015-08-25 22:00:00|15805.9|15802.1|16298.9|16293.1|16328.9|16325.1|15576.9|15573.1|0
1440626400000|2015-08-26 22:00:00|16309.9|16306.1|16677|16671.2|16684.5|16680.7|16251.9|16248.1|0
1440712800000|2015-08-27 22:00:00|16671|16667.2|16659.7|16653.9|16709|16705.2|16490|16487.2|0
1440972000000|2015-08-30 22:00:00|16652.7|16648.9|16515.5|16509.7|16655.2|16651.4|16442.2|16440.4|0
1441058400000|2015-08-31 22:00:00|16507.5|16503.7|16093.4|16087.6|16512|16508.2|15979.9|15978.1|0
1441144800000|2015-09-01 22:00:00|16095.4|16091.6|16351|16345.2|16365.5|16361.7|16042.9|16039.1|0
1441231200000|2015-09-02 22:00:00|16353|16347.2|16364.9|16359.1|16552.4|16550.6|16316.9|16315.1|0
1441317600000|2015-09-03 22:00:00|16365.9|16362.1|16108.8|16103|16383.9|16380.1|16026.4|16024.6|0
1441576800000|2015-09-06 22:00:00|16052.8|16049|16198.9|16193.1|16291.3|16287.5|16045.8|16042|0
1441663200000|2015-09-07 22:00:00|16187.8|16184|16476.7|16470.9|16503|16501.2|16180.8|16177|0
1441749600000|2015-09-08 22:00:00|16475.7|16471.9|16305.9|16300.1|16696.7|16693.9|16218.4|16216.6|0
1441836000000|2015-09-09 22:00:00|16291.9|16288.1|16321.8|16316|16463.4|16460.6|16163.4|16160.6|0
1441922400000|2015-09-10 22:00:00|16318.8|16315|16455.9|16450.1|16456.9|16453.1|16219.3|16216.5|0
1442181600000|2015-09-13 22:00:00|16464.9|16461.1|16381.9|16376.1|16532.9|16529.1|16329.9|16328.1|0
1442268000000|2015-09-14 22:00:00|16378.9|16373.1|16620.9|16615.1|16646.4|16644.6|16310.9|16308.1|0
1442354400000|2015-09-15 22:00:00|16622.9|16619.1|16767.4|16761.6|16774.4|16770.6|16572.4|16568.6|0
1442440800000|2015-09-16 22:00:00|16765.4|16757.6|16669.9|16664.1|16938.4|16936.6|16620.4|16616.6|0
1442527200000|2015-09-17 22:00:00|16657.9|16654.1|16421.9|16416.1|16707.4|16703.6|16341.9|16340.1|0
1442786400000|2015-09-20 22:00:00|16420.9|16417.1|16564.9|16559.1|16581.4|16579.6|16333.9|16330.1|0
1442872800000|2015-09-21 22:00:00|16571.9|16568.1|16325.4|16319.6|16576.9|16573.1|16222.9|16221.1|0
1442959200000|2015-09-22 22:00:00|16329.4|16325.6|16319.4|16313.6|16429.9|16427.1|16173.9|16170.1|0
1443045600000|2015-09-23 22:00:00|16317.4|16318.6|16212.4|16206.6|16347.9|16345.1|16015.9|16014.1|0
1443132000000|2015-09-24 22:00:00|16200.4|16196.6|16281.6|16275.8|16477.4|16474.6|16190.4|16186.6|0
1443391200000|2015-09-27 22:00:00|16269.6|16265.8|16036.6|16030.8|16393.1|16390.3|15980.1|15978.3|0
1443477600000|2015-09-28 22:00:00|16039.6|16035.8|16058.9|16053.1|16119.1|16117.3|15905.6|15901.8|0
1443564000000|2015-09-29 22:00:00|16055.9|16052.1|16235.5|16229.7|16299.4|16297.6|16033.9|16030.1|0
1443650400000|2015-09-30 22:00:00|16228.5|16224.7|16284.4|16278.6|16449.5|16446.7|16072.7|16070.9|0
1443736800000|2015-10-01 22:00:00|16293.3|16289.5|16481.2|16475.4|16490.2|16486.4|16009.8|16008|0
1443996000000|2015-10-04 22:00:00|16458.2|16454.4|16765.8|16760|16799.4|16797.6|16433.2|16429.4|0
1444082400000|2015-10-05 22:00:00|16761.9|16758.1|16725.5|16719.7|16864.4|16862.6|16682.4|16679.6|0
1444168800000|2015-10-06 22:00:00|16713.2|16709.4|16909.4|16903.6|16965.7|16963.9|16701.2|16697.4|0
1444255200000|2015-10-07 22:00:00|16910.4|16905.6|17045.6|17039.8|17081.1|17079.3|16779.4|16776.6|0
1444341600000|2015-10-08 22:00:00|17046.6|17042.8|17080.9|17075.1|17123.6|17120.8|17008.1|17005.3|0
1444600800000|2015-10-11 22:00:00|17064.9|17061.1|17153.9|17148.1|17197.9|17194.1|17042.4|17038.6|0
1444687200000|2015-10-12 22:00:00|17149.9|17146.1|17058.9|17053.1|17173.4|17171.6|17018.9|17016.1|0
1444773600000|2015-10-13 22:00:00|17048.9|17045.1|16917.9|16912.1|17114.4|17112.6|16889.4|16887.6|0
1444860000000|2015-10-14 22:00:00|16922.9|16919.1|17159.9|17154.1|17166.4|17162.6|16921.9|16918.1|0
1444946400000|2015-10-15 22:00:00|17156.9|17153.1|17215.4|17209.6|17220.9|17219.1|17107.9|17106.1|0
1445205600000|2015-10-18 22:00:00|17203.4|17199.6|17199.5|17193.7|17247|17243.2|17127.9|17126.1|0
1445292000000|2015-10-19 22:00:00|17198.5|17194.7|17194.9|17189.1|17265.8|17264|17144|17141.2|0
1445378400000|2015-10-20 22:00:00|17188.9|17185.1|17152.8|17147|17316.4|17314.6|17130.8|17127|0
1445464800000|2015-10-21 22:00:00|17145.8|17142|17518.6|17512.8|17538.6|17532.8|17131.8|17128|0
1445551200000|2015-10-22 22:00:00|17513.5|17509.7|17629.4|17623.6|17683|17680.2|17489.5|17485.7|0
1445724000000|2015-10-24 22:00:00|17626.4|17625.6|17625.4|17621.6|17632.9|17629.1|17615.9|17612.1|0
1445814000000|2015-10-25 23:00:00|17624.9|17621.1|17621.4|17617.6|17662.9|17661.1|17569.9|17567.1|0
1445900400000|2015-10-26 23:00:00|17621.9|17618.1|17589.3|17585.5|17637.3|17635.5|17542.9|17541.1|0
1445986800000|2015-10-27 23:00:00|17588.8|17585|17753.3|17749.5|17789.3|17785.5|17554.3|17552.5|0
1446073200000|2015-10-28 23:00:00|17752.8|17749|17763.8|17760|17789.8|17788|17686.3|17684.5|0
1446159600000|2015-10-29 23:00:00|17764.3|17760.5|17682.9|17677.1|17852.8|17849|17645.9|17642.1|0
1446418800000|2015-11-01 23:00:00|17675.9|17672.1|17805.9|17800.1|17844.4|17842.6|17609.9|17606.1|0
1446505200000|2015-11-02 23:00:00|17804.9|17801.1|17914|17908.2|17979.1|17977.3|17770.4|17767.6|0
1446591600000|2015-11-03 23:00:00|17909|17905.2|17863.9|17858.1|17978|17975.2|17827.9|17826.1|0
1446678000000|2015-11-04 23:00:00|17867.9|17864.1|17874.1|17868.3|17933.9|17931.1|17780.4|17778.6|0
1446764400000|2015-11-05 23:00:00|17871.2|17867.4|17898.4|17892.6|17914.7|17912.9|17765.7|17762.9|0
1447023600000|2015-11-08 23:00:00|17882.4|17878.6|17735.1|17729.3|17926.4|17922.6|17666.4|17664.6|0
1447110000000|2015-11-09 23:00:00|17726.1|17722.3|17759.2|17753.4|17772.7|17768.9|17656.7|17654.9|0
1447196400000|2015-11-10 23:00:00|17755.2|17751.4|17701.1|17695.3|17846.2|17843.4|17693.6|17689.8|0
1447282800000|2015-11-11 23:00:00|17702.1|17698.3|17458.6|17452.8|17764.6|17761.8|17442.6|17438.8|0
1447369200000|2015-11-12 23:00:00|17452.6|17448.8|17200.6|17194.8|17494.6|17491.8|17196.6|17192.8|0
1447628400000|2015-11-15 23:00:00|17142.6|17138.8|17467.1|17461.3|17486.6|17482.8|17096.6|17092.8|0
1447714800000|2015-11-16 23:00:00|17463.1|17459.3|17510.6|17504.8|17601.4|17599.6|17441.6|17438.8|0
1447801200000|2015-11-17 23:00:00|17506.6|17502.8|17723.2|17717.4|17752.2|17750.4|17451.6|17448.8|0
1447887600000|2015-11-18 23:00:00|17725.2|17721.4|17756.3|17750.5|17807.2|17804.4|17684.2|17681.4|0
1447974000000|2015-11-19 23:00:00|17754.3|17746.5|17838.3|17832.5|17917.3|17915.5|17733.3|17729.5|0
1448233200000|2015-11-22 23:00:00|17840.3|17836.5|17788.9|17783.1|17871.8|17868.6|17750.4|17748.6|0
1448319600000|2015-11-23 23:00:00|17789.9|17786.1|17798.2|17792.4|17863.7|17861.9|17658.4|17655.6|0
1448406000000|2015-11-24 23:00:00|17799.2|17795.4|17844.7|17838.9|17867.2|17864.4|17778.7|17774.9|0
1448492400000|2015-11-25 23:00:00|17837.7|17833.9|17870.7|17864.9|17900.2|17897.4|17828.2|17824.4|0
1448578800000|2015-11-26 23:00:00|17867.7|17863.9|17818|17812.2|17879.7|17875.9|17748.2|17746.4|0
1448838000000|2015-11-29 23:00:00|17811.4|17807.6|17779.5|17773.7|17868.9|17866.1|17721.9|17720.1|0
1448924400000|2015-11-30 23:00:00|17777.5|17771.7|17876.9|17871.1|17894|17892.2|17768.5|17766.7|0
1449010800000|2015-12-01 23:00:00|17875.9|17872.1|17780.9|17775.1|17914.9|17912.1|17705.9|17704.1|0
1449097200000|2015-12-02 23:00:00|17779.9|17776.1|17519.1|17513.3|17879.9|17877.1|17422.6|17420.8|0
1449183600000|2015-12-03 23:00:00|17522.1|17518.3|17841.3|17835.5|17868.9|17867.1|17458.6|17455.8|0
1449442800000|2015-12-06 23:00:00|17863.3|17859.5|17767.3|17761.5|17881.8|17879|17638.8|17637|0
1449529200000|2015-12-07 23:00:00|17758.3|17754.5|17556.4|17550.6|17772.3|17768.5|17483.9|17482.1|0
1449615600000|2015-12-08 23:00:00|17552.4|17548.6|17487.3|17481.5|17770.5|17768.7|17400.5|17398.7|0
1449702000000|2015-12-09 23:00:00|17490.3|17486.5|17581.3|17575.5|17701.9|17700.1|17459.3|17456.5|0
1449788400000|2015-12-10 23:00:00|17582.3|17578.5|17247.8|17242|17625.3|17621.5|17223.9|17220.1|0
1450047600000|2015-12-13 23:00:00|17275.9|17272.1|17364.9|17359.1|17398.9|17396.1|17137.4|17135.6|0
1450134000000|2015-12-14 23:00:00|17370.9|17367.1|17555.9|17550.1|17629.4|17627.6|17342.9|17339.1|0
1450220400000|2015-12-15 23:00:00|17553.9|17552.1|17710.4|17704.6|17784.4|17782.6|17487.4|17485.6|0
1450306800000|2015-12-16 23:00:00|17711.4|17706.6|17435.9|17430.1|17813.4|17810.6|17425.9|17422.1|0
1450393200000|2015-12-17 23:00:00|17434.9|17431.1|17117.9|17112.1|17476.9|17473.1|17099.9|17094.1|0
1450652400000|2015-12-20 23:00:00|17138.9|17135.1|17292.4|17286.6|17309.4|17305.6|17114.4|17112.6|0
1450738800000|2015-12-21 23:00:00|17297.4|17288.6|17448.4|17442.6|17479.4|17475.6|17203.4|17200.6|0
1450825200000|2015-12-22 23:00:00|17447.4|17443.6|17570.4|17564.6|17608.9|17605.1|17419.9|17416.1|0
1450911600000|2015-12-23 23:00:00|17571.4|17566.6|17539.4|17535.6|17605.9|17604.1|17530.9|17527.1|0
1451257200000|2015-12-27 23:00:00|17538|17532.2|17546.9|17541.1|17569.9|17566.1|17436.4|17434.6|0
1451343600000|2015-12-28 23:00:00|17544.9|17546.1|17730.9|17725.1|17751.4|17749.6|17524.4|17520.6|0
1451430000000|2015-12-29 23:00:00|17728.9|17726.1|17608.4|17602.6|17748.4|17744.6|17586.9|17585.1|0
1451516400000|2015-12-30 23:00:00|17611.4|17607.6|17416|17410.2|17629.9|17626.1|17386.4|17382.6|0
1451862000000|2016-01-03 23:00:00|17444.9|17441.1|17179.9|17174.1|17486.9|17483.1|16955.4|16953.6|0
1451948400000|2016-01-04 23:00:00|17181.9|17178.1|17168|17162.2|17246.9|17243.1|17036.4|17034.6|0
1452034800000|2016-01-05 23:00:00|17167|17163.2|16950.9|16945.1|17188|17184.2|16816.4|16814.6|0
1452121200000|2016-01-06 23:00:00|16951.9|16948.1|16535.9|16530.1|16974.9|16971.1|16462.4|16460.6|0
1452207600000|2016-01-07 23:00:00|16541.9|16538.1|16326.9|16321.1|16760.4|16757.6|16312.9|16309.1|0
1452466800000|2016-01-10 23:00:00|16373.9|16370.1|16373.5|16367.7|16465.4|16463.6|16181.4|16177.6|0
1452553200000|2016-01-11 23:00:00|16377.5|16369.7|16455.6|16449.8|16594|16592.2|16261.5|16257.7|0
1452639600000|2016-01-12 23:00:00|16444.6|16440.8|16179.9|16174.1|16627.6|16624.8|16121.4|16119.6|0
1452726000000|2016-01-13 23:00:00|16169.9|16166.1|16370.1|16364.3|16483.9|16482.1|16076.9|16075.1|0
1452812400000|2016-01-14 23:00:00|16355.1|16351.3|16033.9|16028.1|16421.1|16417.3|15841.4|15839.6|0
1453071600000|2016-01-17 23:00:00|15962.9|15959.1|15993.4|15987.6|16140.4|16137.6|15888.9|15885.1|0
1453158000000|2016-01-18 23:00:00|15986.9|15983.1|15987.8|15982|16279.9|16277.1|15899.8|15898|0
1453244400000|2016-01-19 23:00:00|15987.6|15981.8|15799.7|15793.9|16025.3|16021.5|15451.7|15449.9|0
1453330800000|2016-01-20 23:00:00|15802.7|15795.9|15851.4|15845.6|16043.9|16042.1|15649.7|15645.9|0
1453417200000|2016-01-21 23:00:00|15851.2|15845.4|16095.3|16089.5|16138.4|16136.6|15814.9|15811.1|0
1453676400000|2016-01-24 23:00:00|16097.3|16093.5|15900.4|15894.6|16124.8|16121|15877.4|15873.6|0
1453762800000|2016-01-25 23:00:00|15905.4|15901.6|16093.6|16087.8|16187.1|16185.3|15726.9|15724.1|0
1453849200000|2016-01-26 23:00:00|16085.6|16081.8|15960.6|15954.8|16236.6|16234.8|15875.6|15873.8|0
1453935600000|2016-01-27 23:00:00|15954.6|15950.8|16047.4|16041.6|16142.1|16139.3|15855.6|15851.8|0
1454022000000|2016-01-28 23:00:00|16047.1|16041.3|16456.7|16450.9|16457.7|16453.9|16024.4|16020.6|0
1454281200000|2016-01-31 23:00:00|16438.7|16434.9|16403.7|16397.9|16512.2|16510.4|16295.2|16293.4|0
1454367600000|2016-02-01 23:00:00|16405.7|16401.9|16165.1|16159.3|16415.2|16411.4|16108.9|16107.1|0
1454454000000|2016-02-02 23:00:00|16165|16159.2|16341.4|16335.6|16384.5|16382.7|15958|15956.2|0
1454540400000|2016-02-03 23:00:00|16338.4|16334.6|16392.4|16386.6|16486.9|16485.1|16206.9|16204.1|0
1454626800000|2016-02-04 23:00:00|16389.4|16385.6|16195|16189.2|16463.4|16460.6|16129.4|16127.6|0
1454886000000|2016-02-07 23:00:00|16220|16216.2|16045.9|16040.1|16269.5|16265.7|15803.4|15801.6|0
1454972400000|2016-02-08 23:00:00|16033.9|16030.1|15999.7|15993.9|16139.4|16137.6|15842.9|15840.1|0
1455058800000|2016-02-09 23:00:00|16003.7|15999.9|15883.7|15877.9|16204.2|16202.4|15878.7|15874.9|0
1455145200000|2016-02-10 23:00:00|15881.7|15879.9|15681|15675.2|15915.7|15911.9|15503.4|15501.6|0
1455231600000|2016-02-11 23:00:00|15681.9|15678.1|15972.1|15966.3|15974.9|15973.1|15647.9|15644.1|0
1455490800000|2016-02-14 23:00:00|16003.1|15999.3|16162.8|16157|16209.6|16206.8|16003.1|15999.3|0
1455577200000|2016-02-15 23:00:00|16165.1|16161.3|16169.7|16163.9|16244.1|16240.3|16027.5|16025.7|0
1455663600000|2016-02-16 23:00:00|16166.7|16162.9|16477.5|16471.7|16489|16487.2|16111.7|16107.9|0
1455750000000|2016-02-17 23:00:00|16484.5|16480.7|16427.5|16421.7|16550.5|16547.7|16390.6|16388.8|0
1455836400000|2016-02-18 23:00:00|16424.5|16420.7|16398.5|16392.7|16471.5|16468.7|16276|16274.2|0
1456095600000|2016-02-21 23:00:00|16368.5|16364.7|16552.9|16547.1|16664.4|16662.6|16349|16345.2|0
1456182000000|2016-02-22 23:00:00|16555.9|16552.1|16412.4|16406.6|16604.4|16601.6|16404.4|16402.6|0
1456268400000|2016-02-23 23:00:00|16410.4|16405.6|16530.8|16525|16536.8|16533|16164.9|16163.1|0
1456354800000|2016-02-24 23:00:00|16528.8|16522|16686.1|16680.3|16703.1|16699.3|16428.8|16426|0
1456441200000|2016-02-25 23:00:00|16683.1|16679.3|16616.9|16611.1|16846.1|16843.3|16611.9|16608.1|0
1456700400000|2016-02-28 23:00:00|16625.9|16613.1|16511.4|16505.6|16727.9|16726.1|16498.4|16495.6|0
1456786800000|2016-02-29 23:00:00|16514.4|16510.6|16859.4|16853.6|16876.4|16872.6|16453.9|16450.1|0
1456873200000|2016-03-01 23:00:00|16861.4|16857.6|16874.8|16869|16927.4|16923.6|16765.9|16764.1|0
1456959600000|2016-03-02 23:00:00|16875.8|16870|16947.4|16941.6|16957.5|16953.7|16819|16817.2|0
1457046000000|2016-03-03 23:00:00|16947.5|16943.7|16998.9|16993.1|17063.4|17061.6|16899|16897.2|0
1457305200000|2016-03-06 23:00:00|16992.9|16989.1|17067.5|17061.7|17100.9|17099.1|16919.9|16917.1|0
1457391600000|2016-03-07 23:00:00|17066.5|17062.7|16987.7|16981.9|17074.5|17072.7|16921|16919.2|0
1457478000000|2016-03-08 23:00:00|16990.7|16986.9|17019.8|17014|17084.7|17081.9|16945.3|16943.5|0
1457564400000|2016-03-09 23:00:00|17015.8|17012|17001.3|16995.5|17178.8|17176|16821.3|16819.5|0
1457650800000|2016-03-10 23:00:00|16997.3|16993.5|17192.4|17186.6|17221.3|17219.5|16984.3|16980.5|0
1457823600000|2016-03-12 23:00:00|17177.4|17173.6|17171.9|17168.1|17195.9|17192.1|17168.4|17164.6|0
1457910000000|2016-03-13 23:00:00|17172.4|17168.6|17225.6|17221.8|17276.1|17274.3|17150.4|17147.6|0
1457996400000|2016-03-14 23:00:00|17226.6|17222.8|17250.1|17246.3|17254.6|17250.8|17118.1|17116.3|0
1458082800000|2016-03-15 23:00:00|17251.1|17247.3|17329.4|17325.6|17380.9|17379.1|17188.1|17185.3|0
1458169200000|2016-03-16 23:00:00|17329.9|17326.1|17499.9|17496.1|17525.4|17523.6|17241.4|17238.6|0
1458255600000|2016-03-17 23:00:00|17499.4|17495.6|17607.4|17601.6|17622.9|17621.1|17458.9|17456.1|0
1458428400000|2016-03-19 23:00:00|17590.4|17586.6|17581.9|17578.1|17593.9|17590.1|17573.9|17570.1|0
1458514800000|2016-03-20 23:00:00|17582.9|17579.1|17629.4|17625.6|17652.4|17649.6|17543.4|17540.6|0
1458601200000|2016-03-21 23:00:00|17628.4|17624.6|17583.4|17579.6|17652.9|17651.1|17532.4|17529.6|0
1458687600000|2016-03-22 23:00:00|17582.9|17579.1|17517.9|17514.1|17619.4|17616.6|17485.4|17483.6|0
1458774000000|2016-03-23 23:00:00|17517.4|17513.6|17557.9|17552.1|17559.9|17556.1|17397.4|17395.6|0
1459116000000|2016-03-27 22:00:00|17554.9|17551.1|17544.9|17539.1|17622.9|17620.1|17488.4|17486.6|0
1459202400000|2016-03-28 22:00:00|17540.9|17537.1|17644.4|17638.6|17653.4|17649.6|17431.4|17429.6|0
1459288800000|2016-03-29 22:00:00|17648.4|17644.6|17725.4|17719.6|17792.9|17791.1|17637.9|17634.1|0
1459375200000|2016-03-30 22:00:00|17724.4|17720.6|17714.4|17708.6|17755.9|17754.1|17662.4|17659.6|0
1459461600000|2016-03-31 22:00:00|17711.4|17707.6|17801.1|17795.3|17810.4|17808.6|17565.9|17564.1|0
1459720800000|2016-04-03 22:00:00|17789.1|17785.3|17719.9|17714.1|17846.6|17843.8|17710.4|17708.6|0
1459807200000|2016-04-04 22:00:00|17716.9|17713.1|17639.1|17633.3|17723.4|17719.6|17580.4|17578.6|0
1459893600000|2016-04-05 22:00:00|17643|17639.2|17717.9|17712.1|17726.4|17724.6|17539.4|17537.6|0
1459980000000|2016-04-06 22:00:00|17715.9|17708.1|17542.7|17536.9|17732.9|17729.1|17485.2|17483.4|0
1460066400000|2016-04-07 22:00:00|17549.7|17545.9|17585.7|17579.9|17697.2|17695.4|17512.2|17508.4|0
1460325600000|2016-04-10 22:00:00|17577.7|17573.9|17547.1|17541.3|17734.2|17732.4|17501.7|17498.9|0
1460412000000|2016-04-11 22:00:00|17546.1|17542.3|17723.9|17718.1|17744.4|17742.6|17528.1|17524.3|0
1460498400000|2016-04-12 22:00:00|17726.9|17723.1|17920.4|17914.6|17922.4|17918.6|17717.9|17714.1|0
1460584800000|2016-04-13 22:00:00|17921.4|17917.6|17939.8|17934|17968.9|17967.1|17864.4|17861.6|0
1460671200000|2016-04-14 22:00:00|17935.8|17932|17896.3|17890.5|17955.3|17951.5|17866.8|17865|0
1460930400000|2016-04-17 22:00:00|17809.3|17805.5|17982.3|17976.5|18020.8|18017|17777.3|17774.5|0
1461016800000|2016-04-18 22:00:00|17967.3|17963.5|18054.4|18048.6|18102.8|18101|17963.3|17959.5|0
1461103200000|2016-04-19 22:00:00|18045.4|18041.6|18120.9|18115.1|18170.2|18168.4|17978.9|17975.1|0
1461189600000|2016-04-20 22:00:00|18118.9|18116.1|17959.9|17954.1|18161.9|18158.1|17947.9|17944.1|0
1461276000000|2016-04-21 22:00:00|17962.9|17959.1|17999.9|17994.1|18031.4|18029.6|17906.4|17904.6|0
1461535200000|2016-04-24 22:00:00|18037.9|18034.1|17988.3|17982.5|18037.9|18034.1|17853.8|17852|0
1461621600000|2016-04-25 22:00:00|17991.3|17987.5|17963|17957.2|18052.3|18049.5|17932.5|17930.7|0
1461708000000|2016-04-26 22:00:00|17960|17956.2|18058.7|18052.9|18086.2|18084.4|17919.2|17917.4|0
1461794400000|2016-04-27 22:00:00|18053.7|18049.9|17855.4|17849.6|18067.2|18063.4|17798.9|17797.1|0
1461880800000|2016-04-28 22:00:00|17848.4|17844.6|17795.4|17789.6|17871.9|17868.1|17648.9|17647.1|0
1462140000000|2016-05-01 22:00:00|17799.4|17795.6|17892.4|17886.6|17913.9|17912.1|17747.9|17744.1|0
1462226400000|2016-05-02 22:00:00|17889.4|17885.6|17763.1|17757.3|17897.9|17894.1|17666.9|17665.1|0
1462312800000|2016-05-03 22:00:00|17762.1|17758.3|17666.4|17660.6|17783.1|17779.3|17608.9|17607.1|0
1462399200000|2016-05-04 22:00:00|17654.5|17650.7|17646.4|17640.6|17761.5|17758.7|17614.5|17612.7|0
1462485600000|2016-05-05 22:00:00|17639.4|17635.6|17752.4|17746.6|17755.4|17751.6|17544.4|17541.6|0
1462744800000|2016-05-08 22:00:00|17743.4|17739.6|17720.9|17715.1|17796.4|17793.6|17667.4|17665.6|0
1462831200000|2016-05-09 22:00:00|17718.9|17716.1|17881.3|17875.5|17934.4|17932.6|17678.4|17674.6|0
1462917600000|2016-05-10 22:00:00|17880.3|17877.5|17715.3|17709.5|17899.8|17896|17691.8|17686|0
1463004000000|2016-05-11 22:00:00|17714.3|17710.5|17722.4|17716.6|17803.3|17800.5|17624.9|17623.1|0
1463090400000|2016-05-12 22:00:00|17720.4|17717.6|17535.4|17529.6|17738.9|17737.1|17509.9|17508.1|0
1463349600000|2016-05-15 22:00:00|17521.4|17517.6|17706.6|17700.8|17756.9|17755.1|17473.4|17469.6|0
1463436000000|2016-05-16 22:00:00|17702.6|17698.8|17533.8|17528|17762.6|17759.8|17468.4|17466.6|0
1463522400000|2016-05-17 22:00:00|17525.8|17522|17523.8|17518|17638.3|17636.5|17416.3|17414.5|0
1463608800000|2016-05-18 22:00:00|17525.8|17520|17446.9|17441.1|17535.3|17531.5|17329.3|17327.5|0
1463695200000|2016-05-19 22:00:00|17444.9|17443.1|17512.9|17507.1|17574.4|17572.6|17431.4|17427.6|0
1463954400000|2016-05-22 22:00:00|17541.9|17538.1|17499.9|17494.1|17560.9|17558.1|17459.9|17457.1|0
1464040800000|2016-05-23 22:00:00|17496.9|17493.1|17718.9|17713.1|17743.4|17741.6|17464.4|17460.6|0
1464127200000|2016-05-24 22:00:00|17722.9|17719.1|17852.9|17847.1|17895.4|17893.6|17707.4|17703.6|0
1464213600000|2016-05-25 22:00:00|17855.9|17852.1|17844.9|17839.1|17890.9|17889.1|17802.9|17801.1|0
1464300000000|2016-05-26 22:00:00|17846.9|17843.1|17880.2|17874.4|17880.2|17876.4|17822.4|17820.6|0
1464559200000|2016-05-29 22:00:00|17890.2|17886.4|17921.7|17915.9|17934.6|17928.8|17883.7|17879.9|0
1464645600000|2016-05-30 22:00:00|17917.2|17913.4|17795.3|17789.5|17924.2|17920.4|17723.8|17722|0
1464732000000|2016-05-31 22:00:00|17787.3|17783.5|17785.2|17779.4|17827.8|17824|17663.8|17662|0
1464818400000|2016-06-01 22:00:00|17786.2|17782.4|17835.2|17829.4|17843.7|17839.9|17702.2|17700.4|0
1464904800000|2016-06-02 22:00:00|17832.2|17828.4|17817.9|17812.1|17859.2|17856.4|17687.7|17685.9|0
1465164000000|2016-06-05 22:00:00|17814.9|17811.1|17931.9|17926.1|17950.4|17948.6|17791.4|17787.6|0
1465250400000|2016-06-06 22:00:00|17927.9|17924.1|17944.3|17938.5|18005.4|18003.6|17916.4|17912.6|0
1465336800000|2016-06-07 22:00:00|17940.3|17936.5|18003.1|17997.3|18019.8|18018|17912.8|17909|0
1465423200000|2016-06-08 22:00:00|18001.1|17993.3|17987.9|17982.1|18009.6|18005.8|17915.4|17913.6|0
1465509600000|2016-06-09 22:00:00|17985.9|17971.1|17866.6|17860.8|17985.9|17980.6|17813.6|17811.8|0
1465768800000|2016-06-12 22:00:00|17817.6|17813.8|17726.9|17721.1|17894.1|17892.3|17717.9|17714.1|19674
1465855200000|2016-06-13 22:00:00|17715.9|17712.1|17656.6|17650.8|17762.4|17758.6|17594.4|17592.6|202687
1465941600000|2016-06-14 22:00:00|17651.6|17647.8|17640.3|17634.5|17781.9|17780.1|17623.1|17619.3|182320
1466028000000|2016-06-15 22:00:00|17643.3|17639.5|17733.9|17728.1|17754.4|17752.6|17463.8|17462|203099
1466114400000|2016-06-16 22:00:00|17729.9|17726.1|17669.9|17664.1|17781.4|17777.6|17599.4|17597.6|155614
1466373600000|2016-06-19 22:00:00|17744.9|17741.1|17836.9|17831.1|17949.4|17947.6|17742.9|17739.1|136741
1466460000000|2016-06-20 22:00:00|17847.9|17844.1|17830.9|17825.1|17889.9|17887.1|17797.4|17795.6|114681
1466546400000|2016-06-21 22:00:00|17830.9|17825.1|17843.5|17837.7|17921|17919.2|17769.5|17767.7|118185
1466632800000|2016-06-22 22:00:00|17835.5|17831.7|18108.1|18088.1|18134.1|18114.1|17835.5|17831.7|121593
1466719200000|2016-06-23 22:00:00|18082.9|18079.1|17358|17338|18121.4|18117.6|17279.4|17275.6|289273
1466978400000|2016-06-26 22:00:00|17311.9|17308.1|17093.9|17088.1|17374.9|17372.1|17064.4|17062.6|256500
1467064800000|2016-06-27 22:00:00|17082.9|17079.1|17396.1|17390.3|17406.4|17404.6|17082.9|17079.1|187574
1467151200000|2016-06-28 22:00:00|17399.1|17395.3|17773.9|17768.1|17797.9|17794.1|17352.1|17348.3|154859
1467237600000|2016-06-29 22:00:00|17777.9|17770.1|17893.6|17887.8|17929.9|17928.1|17660.9|17658.1|159373
1467324000000|2016-06-30 22:00:00|17890.6|17886.8|17966.3|17960.5|18002.6|18000.8|17860.6|17857.8|96613
1467583200000|2016-07-03 22:00:00|17997.3|17993.5|17980.8|17975|18022.8|18019|17940.8|17937|21420
1467669600000|2016-07-04 22:00:00|17975.3|17971.5|17867|17861.2|17976.8|17973|17785.9|17784.1|129350
1467756000000|2016-07-05 22:00:00|17866|17862.2|17910.5|17904.7|17927.9|17925.1|17711.5|17709.7|179301
1467842400000|2016-07-06 22:00:00|17914.5|17910.7|17902.3|17896.5|17983|17981.2|17817.3|17815.5|134282
1467928800000|2016-07-07 22:00:00|17910.3|17906.5|18128|18122.2|18168.5|18166.7|17872.8|17869|165531
1468188000000|2016-07-10 22:00:00|18129|18125.2|18238.9|18233.1|18286.4|18284.6|18124|18120.2|133892
1468274400000|2016-07-11 22:00:00|18240.9|18237.1|18351.9|18346.1|18373.4|18371.6|18223.4|18219.6|131685
1468360800000|2016-07-12 22:00:00|18352.9|18349.1|18375.9|18370.1|18391.9|18389.1|18313.4|18309.6|124150
1468447200000|2016-07-13 22:00:00|18373.9|18372.1|18505.9|18500.1|18561.9|18559.1|18354.4|18350.6|148838
1468533600000|2016-07-14 22:00:00|18507.9|18504.1|18446.6|18440.8|18573.4|18571.6|18426.6|18422.8|129031
1468792800000|2016-07-17 22:00:00|18506.6|18502.8|18543.6|18537.8|18574.6|18571.8|18491.1|18489.3|108165
1468879200000|2016-07-18 22:00:00|18541.6|18538.8|18559|18553.2|18570|18566.2|18481.6|18478.8|105398
1468965600000|2016-07-19 22:00:00|18573|18569.2|18603.5|18597.7|18638.5|18635.7|18532|18528.2|107610
1469052000000|2016-07-20 22:00:00|18602.5|18598.7|18519.5|18513.7|18621.5|18618.7|18470.5|18468.7|109788
1469138400000|2016-07-21 22:00:00|18517.5|18511.7|18562.4|18556.6|18570.5|18568.7|18493|18491.2|92232
1469397600000|2016-07-24 22:00:00|18559.5|18555.7|18501.8|18496|18603.5|18599.7|18454.3|18452.5|103919
1469484000000|2016-07-25 22:00:00|18504.8|18501|18498.7|18492.9|18524.3|18520.5|18385.2|18383.4|134728
1469570400000|2016-07-26 22:00:00|18501.7|18497.9|18479|18473.2|18545.2|18543.4|18430|18428.2|142396
1469656800000|2016-07-27 22:00:00|18485|18481.2|18451.2|18445.4|18529|18526.2|18367.7|18365.9|129808
1469743200000|2016-07-28 22:00:00|18454.2|18450.4|18449.6|18443.8|18478.7|18474.9|18370.7|18368.9|137407
1470002400000|2016-07-31 22:00:00|18487.5|18483.7|18419.1|18413.3|18525|18521.2|18355.6|18353.8|128436
1470088800000|2016-08-01 22:00:00|18420.1|18415.3|18324.1|18318.3|18449.6|18445.8|18246.4|18244.6|157246
1470175200000|2016-08-02 22:00:00|18321.1|18317.3|18345.5|18339.7|18354.8|18353|18261.1|18258.3|106380
1470261600000|2016-08-03 22:00:00|18343.5|18341.7|18349.4|18343.6|18406.5|18403.7|18322.9|18321.1|103761
1470348000000|2016-08-04 22:00:00|18347.4|18344.6|18532.3|18526.5|18537.3|18533.6|18345.4|18341.6|118267
1470607200000|2016-08-07 22:00:00|18519.3|18515.5|18531.1|18525.3|18571.3|18568.5|18500.6|18498.8|84589
1470693600000|2016-08-08 22:00:00|18529.1|18527.3|18520.3|18514.5|18587.8|18586|18507.8|18506|87278
1470780000000|2016-08-09 22:00:00|18516.3|18512.5|18498.2|18492.4|18561.8|18560|18468.3|18466.5|95932
1470866400000|2016-08-10 22:00:00|18499.2|18495.4|18612.9|18607.1|18640.4|18638.6|18483.2|18479.4|111117
1470952800000|2016-08-11 22:00:00|18609.9|18609.1|18574.4|18568.6|18632.9|18630.1|18533.9|18532.1|90651
1471212000000|2016-08-14 22:00:00|18575.4|18571.6|18633.9|18628.1|18669.9|18668.1|18573.9|18570.1|80617
1471298400000|2016-08-15 22:00:00|18634.4|18630.1|18562.5|18556.7|18634.4|18630.6|18537|18533.2|103423
1471384800000|2016-08-16 22:00:00|18559.5|18555.7|18574.3|18568.5|18585.3|18583|18469.8|18468|127849
1471471200000|2016-08-17 22:00:00|18579.3|18575.5|18588.4|18582.6|18602.4|18600.6|18531.4|18529.6|91903
1471557600000|2016-08-18 22:00:00|18587.4|18584.6|18565.3|18559.5|18597.9|18594.1|18490.9|18489.1|112182
1471816800000|2016-08-21 22:00:00|18566.3|18562.5|18544.9|18539.1|18583.3|18580.5|18464.8|18463|141704
1471903200000|2016-08-22 22:00:00|18541.9|18538.1|18560.9|18555.1|18638.4|18636.6|18530.9|18527.1|110639
1471989600000|2016-08-23 22:00:00|18557.9|18557.1|18495.2|18489.4|18569.4|18565.6|18450.7|18448.9|111791
1472076000000|2016-08-24 22:00:00|18494.2|18490.4|18476.4|18470.6|18508.7|18504.9|18429.9|18428.1|116824
1472162400000|2016-08-25 22:00:00|18474.4|18472.6|18395.9|18390.1|18575.9|18574.1|18333.9|18332.1|193924
1472421600000|2016-08-28 22:00:00|18404.9|18401.1|18506.6|18500.8|18525.4|18523.6|18375.4|18372.6|105382
1472508000000|2016-08-29 22:00:00|18501.6|18497.8|18460.4|18454.6|18522.1|18520.3|18406.9|18405.1|114676
1472594400000|2016-08-30 22:00:00|18459.4|18456.6|18401.8|18396|18461.4|18457.6|18333.4|18331.6|132504
1472680800000|2016-08-31 22:00:00|18402.8|18398|18402.9|18397.1|18469.8|18467|18295.4|18293.6|169144
1472767200000|2016-09-01 22:00:00|18405.9|18402.1|18491.9|18486.1|18548.4|18546.6|18388.9|18386.1|158437
1473026400000|2016-09-04 22:00:00|18496.9|18493.1|18497.7|18491.9|18528.9|18526.1|18472.9|18471.1|19936
1473112800000|2016-09-05 22:00:00|18494.9|18491.1|18530.8|18525|18554.4|18552.6|18449.2|18447.4|105005
1473199200000|2016-09-06 22:00:00|18537.8|18534|18518.9|18513.1|18542.3|18539.5|18474.4|18472.6|104123
1473285600000|2016-09-07 22:00:00|18521.9|18518.1|18464.4|18458.6|18552.9|18550.1|18443.4|18441.6|148982
1473372000000|2016-09-08 22:00:00|18459.4|18455.6|18032.4|18026.6|18469.9|18466.1|18024.4|18020.6|177225
1473631200000|2016-09-11 22:00:00|18048.4|18044.6|18307.4|18301.6|18357.9|18356.1|17907.4|17904.6|338887
1473717600000|2016-09-12 22:00:00|18303.4|18299.6|18111.9|18106.1|18317.4|18313.6|18027.4|18025.6|285841
1473804000000|2016-09-13 22:00:00|18104.9|18101.1|18019.3|18013.5|18164.4|18162.6|17992.4|17990.5|206626
1473890400000|2016-09-14 22:00:00|18014.3|18010.5|18189.9|18184.1|18249.4|18247.6|17961.8|17958|219376
1473976800000|2016-09-15 22:00:00|18191.9|18188.1|18144.9|18139.1|18193.9|18190.1|18068.4|18066.6|149863
1474236000000|2016-09-18 22:00:00|18139.9|18136.1|18137.9|18132.1|18257.4|18255.6|18090.4|18088.6|122868
1474322400000|2016-09-19 22:00:00|18147.9|18144.1|18125.7|18119.9|18231.4|18229.6|18117.7|18113.9|111829
1474408800000|2016-09-20 22:00:00|18123.7|18121.9|18305.9|18300.1|18312.4|18308.6|18098.7|18094.9|188904
1474495200000|2016-09-21 22:00:00|18302.9|18299.1|18390.9|18385.1|18452.4|18450.6|18280.4|18276.6|128660
1474581600000|2016-09-22 22:00:00|18384.9|18381.1|18273.9|18268.1|18396.9|18394.1|18252.4|18250.6|104567
1474840800000|2016-09-25 22:00:00|18262.9|18259.1|18101.9|18096.1|18290.4|18286.6|18084.4|18082.6|127091
1474927200000|2016-09-26 22:00:00|18105.9|18102.1|18224.9|18219.1|18241.4|18239.6|18050.4|18048.6|153443
1475013600000|2016-09-27 22:00:00|18217.9|18214.1|18326.1|18320.3|18349.6|18347.8|18179.4|18177.6|148218
1475100000000|2016-09-28 22:00:00|18323.1|18319.3|18173.8|18168|18369.6|18365.8|18089.8|18088|193997
1475186400000|2016-09-29 22:00:00|18165.8|18162|18289|18283.2|18372.3|18370.5|18079.8|18077|166192
1475445600000|2016-10-02 22:00:00|18295|18291.2|18252.6|18246.8|18343.5|18339.7|18196.5|18194.7|120998
1475532000000|2016-10-03 22:00:00|18253.6|18249.8|18174.8|18169|18316.4|18314.6|18112.4|18110.6|207349
1475618400000|2016-10-04 22:00:00|18169.8|18166|18286.4|18280.6|18317.9|18316.1|18138.3|18135.5|137392
1475704800000|2016-10-05 22:00:00|18277.4|18273.6|18280.8|18275|18307.9|18305.1|18160.9|18159.1|130186
1475791200000|2016-10-06 22:00:00|18277.8|18274|18240.8|18235|18337.8|18335|18148.3|18146.5|191018
1476050400000|2016-10-09 22:00:00|18282.8|18279|18347.9|18342.1|18406.3|18404.5|18257.8|18255|105861
1476136800000|2016-10-10 22:00:00|18346.9|18343.1|18150.4|18144.6|18358.9|18355.1|18059.9|18058.1|190743
1476223200000|2016-10-11 22:00:00|18143.4|18139.6|18114.9|18109.1|18208.4|18204.6|18077.9|18076.1|146960
1476309600000|2016-10-12 22:00:00|18107.9|18104.1|18109.9|18104.1|18138.4|18136.6|17957.4|17955.6|185031
1476396000000|2016-10-13 22:00:00|18106.9|18103.1|18141.9|18136.1|18265.4|18263.6|18077.4|18073.6|170392
1476655200000|2016-10-16 22:00:00|18139.9|18135.1|18080.9|18075.1|18165.4|18163.6|18061.4|18057.1|137607
1476741600000|2016-10-17 22:00:00|18078.9|18076.1|18147.6|18141.8|18230.4|18228.6|18065.4|18061.6|120218
1476828000000|2016-10-18 22:00:00|18143.6|18139.8|18208.5|18202.7|18254.3|18252.5|18116.6|18113.8|108148
1476914400000|2016-10-19 22:00:00|18206.5|18204.7|18185.9|18180.1|18259|18255.2|18128|18126.2|156274
1477000800000|2016-10-20 22:00:00|18176.9|18173.1|18152|18146.2|18196.4|18192.6|18046.4|18044.6|143707
1477260000000|2016-10-23 22:00:00|18166.9|18163.1|18222.9|18217.1|18279.4|18277.6|18144.4|18140.6|111889
1477346400000|2016-10-24 22:00:00|18219.9|18216.1|18158.3|18152.5|18253.9|18251.1|18149.8|18148|124519
1477432800000|2016-10-25 22:00:00|18156.3|18151.5|18209.3|18203.5|18238.8|18237|18058.3|18056.5|182316
1477519200000|2016-10-26 22:00:00|18212.3|18208.5|18180.4|18174.6|18267.3|18264.5|18148.3|18146.5|181606
1477605600000|2016-10-27 22:00:00|18185.4|18181.6|18175.9|18170.1|18255.4|18253.6|18093.4|18091.6|278880
1477778400000|2016-10-29 22:00:00|18140.9|18137.1|18155.4|18151.6|18170.9|18167.1|18123.4|18119.6|1750
1477868400000|2016-10-30 23:00:00|18154.4|18150.6|18162.9|18159.1|18230.4|18226.6|18130.4|18128.6|131923
1477954800000|2016-10-31 23:00:00|18162.4|18158.6|18013.9|18010.1|18209.4|18206.6|17938.4|17936.6|228857
1478041200000|2016-11-01 23:00:00|18014.4|18010.6|17962.7|17958.9|18042.4|18040.6|17917.9|17916.1|200844
1478127600000|2016-11-02 23:00:00|17962.2|17958.4|17939.8|17936|18017.7|18014.9|17904.3|17902.5|154397
1478214000000|2016-11-03 23:00:00|17939.3|17935.5|17902.9|17897.1|17987.4|17985.6|17883.3|17881.5|195383
1478473200000|2016-11-06 23:00:00|18116.9|18113.1|18255.7|18249.9|18268.7|18264.9|18070.4|18066.6|171109
1478559600000|2016-11-07 23:00:00|18247.7|18243.9|18361.9|18350.3|18404|18402.2|18189.2|18185.4|162105
1478646000000|2016-11-08 23:00:00|18364|18360.2|18586.8|18581|18650.4|18648.6|17480.5|17476.7|651664
1478732400000|2016-11-09 23:00:00|18591.8|18588|18818.9|18813.1|18879.4|18877.6|18550.3|18546.5|338944
1478818800000|2016-11-10 23:00:00|18824.9|18821.1|18837.6|18831.8|18893.4|18889.6|18742.1|18740.3|205121
1479078000000|2016-11-13 23:00:00|18864.6|18860.8|18875.2|18869.4|18973.6|18970.3|18816.4|18814.6|212416
1479164400000|2016-11-14 23:00:00|18874.2|18870.4|18905.3|18899.5|18925.4|18923.6|18808.7|18806.9|146144
1479250800000|2016-11-15 23:00:00|18903.3|18901.5|18861.2|18855.4|18944.3|18940.5|18825.7|18823.9|128217
1479337200000|2016-11-16 23:00:00|18866.2|18862.4|18894.6|18888.8|18904.6|18902.8|18844.7|18842.9|119599
1479423600000|2016-11-17 23:00:00|18897.6|18893.8|18873.6|18867.8|18915.1|18913.3|18850.6|18847.8|111721
1479682800000|2016-11-20 23:00:00|18874.6|18870.8|18945.2|18939.4|18958.7|18956.9|18860.6|18857.8|112363
1479769200000|2016-11-21 23:00:00|18950.2|18946.4|19029.1|19023.3|19042.6|19040.8|18943.2|18939.4|115421
1479855600000|2016-11-22 23:00:00|19032.1|19028.3|19092.7|19086.9|19092.7|19087.9|19006.6|19003.8|120473
1479942000000|2016-11-23 23:00:00|19093.7|19089.9|19146.6|19140.8|19165.2|19159.4|19064.2|19060.4|25407
1480028400000|2016-11-24 23:00:00|19144.7|19140.9|19173.9|19168.1|19199.9|19194.1|19121.7|19118.9|58967
1480287600000|2016-11-27 23:00:00|19154.8|19151|19098.7|19092.9|19155.8|19152|19073.2|19071.4|128332
1480374000000|2016-11-28 23:00:00|19100.7|19096.9|19125.6|19119.8|19144.4|19142.6|19072.2|19070.4|119139
1480460400000|2016-11-29 23:00:00|19127.6|19123.8|19152.7|19146.9|19223.1|19221.3|19109.1|19105.3|161066
1480546800000|2016-11-30 23:00:00|19150.7|19144.9|19201.4|19195.6|19213.9|19212.1|19121.2|19117.4|184969
1480633200000|2016-12-01 23:00:00|19200.4|19196.6|19161.6|19155.8|19203.4|19200.6|19143.9|19142.1|136556
1480892400000|2016-12-04 23:00:00|19111.6|19107.8|19222.7|19216.9|19285.6|19282.8|19093.6|19089.8|141424
1480978800000|2016-12-05 23:00:00|19226.7|19222.9|19238.9|19233.1|19252.4|19250.6|19187.2|19185.4|103824
1481065200000|2016-12-06 23:00:00|19239.9|19236.1|19524.6|19518.8|19563.4|19561.6|19220.9|19218.1|164098
1481151600000|2016-12-07 23:00:00|19523.6|19519.8|19615.4|19609.6|19664.9|19663.1|19496.6|19493.8|192197
1481238000000|2016-12-08 23:00:00|19617.4|19613.6|19783.9|19778.1|19784.9|19781.1|19612.9|19609.1|71073
1481497200000|2016-12-11 23:00:00|19794.9|19791.1|19791.3|19785.5|19877.4|19873.6|19748.9|19746.1|144368
1481583600000|2016-12-12 23:00:00|19788.3|19784.5|19912.3|19906.5|19956.8|19955|19772.3|19768.5|152198
1481670000000|2016-12-13 23:00:00|19915.3|19911.5|19818.5|19812.7|19966|19964.2|19748|19746.2|221525
1481756400000|2016-12-14 23:00:00|19819.5|19815.7|19861.5|19855.7|19951|19949.2|19798.5|19794.7|202425
1481842800000|2016-12-15 23:00:00|19871.5|19867.7|19855.9|19850.1|19922.4|19920.6|19823.4|19821.6|129832
1482102000000|2016-12-18 23:00:00|19857.9|19854.1|19897.4|19891.6|19919.4|19917.6|19852.4|19850.6|85834
1482188400000|2016-12-19 23:00:00|19896.4|19892.6|19970|19964.2|19989.9|19988.1|19891.9|19888.1|81664
1482274800000|2016-12-20 23:00:00|19974|19970.2|19931.4|19925.6|19986.5|19984.7|19928.4|19924.6|64132
1482361200000|2016-12-21 23:00:00|19930.4|19926.6|19922.9|19917.1|19954.4|19951.6|19885.4|19883.6|71675
1482447600000|2016-12-22 23:00:00|19921.9|19919.1|19918.9|19913.1|19944.9|19942.1|19899.4|19897.6|41922
1482793200000|2016-12-26 23:00:00|19919.9|19916.1|19944.9|19939.1|19978.4|19976.6|19917.4|19913.6|45538
1482879600000|2016-12-27 23:00:00|19941.9|19938.1|19840.9|19835.1|19980.9|19978.6|19829.4|19827.1|88520
1482966000000|2016-12-28 23:00:00|19839.9|19836.1|19832.9|19827.1|19876.4|19874.6|19788.4|19786.6|85686
1483052400000|2016-12-29 23:00:00|19828.9|19825.1|19763.9|19758.1|19876.4|19872.6|19721.4|19719.6|109171
1483311600000|2017-01-01 23:00:00|19757.5|19751.7|19826.4|19820.6|19896.5|19890.7|19739.4|19733.6|0
1483398000000|2017-01-02 23:00:00|19817.9|19814.1|19862.6|19856.8|19938.9|19936.1|19775.4|19773.6|149031
1483484400000|2017-01-03 23:00:00|19863.6|19859.8|19940.4|19934.6|19953.9|19952.1|19852.6|19848.8|104247
1483570800000|2017-01-04 23:00:00|19937.4|19936.6|19895.9|19890.1|19947.4|19945.6|19809.4|19807.6|108134
1483657200000|2017-01-05 23:00:00|19894.9|19891.1|19968.2|19962.4|20000.7|19998.9|19832.4|19830.6|121406
1483916400000|2017-01-08 23:00:00|19964.2|19960.4|19898.1|19892.3|19998.7|19994.9|19892.7|19890.2|85647
1484002800000|2017-01-09 23:00:00|19903|19899.2|19875.9|19870.1|19959.9|19958.1|19841.5|19839.7|110873
1484089200000|2017-01-10 23:00:00|19876.9|19873.1|19955.3|19949.5|19977.8|19976|19830.8|19829|185251
1484175600000|2017-01-11 23:00:00|19954.3|19950.5|19891.4|19885.6|19954.3|19950.5|19769.9|19768.1|151802
1484262000000|2017-01-12 23:00:00|19884.4|19880.6|19896.9|19891.1|19953.9|19952.1|19849.4|19847.6|98856
1484521200000|2017-01-15 23:00:00|19905.9|19902.1|19857.6|19851.8|19905.9|19902.1|19847.9|19845.1|18112
1484607600000|2017-01-16 23:00:00|19857.9|19854.1|19809.8|19804|19886.4|19884.6|19775.2|19773.4|122496
1484694000000|2017-01-17 23:00:00|19813.8|19810|19796.2|19790.4|19859.3|19855.5|19736.3|19734.5|118525
1484780400000|2017-01-18 23:00:00|19798.2|19794.4|19719|19713.2|19826.7|19824.9|19677.5|19675.7|119346
1484866800000|2017-01-19 23:00:00|19722|19718.2|19823.8|19818|19847.5|19845.7|19722|19718.2|148930
1485126000000|2017-01-22 23:00:00|19816.8|19813|19794.6|19788.8|19838.3|19836.5|19734.1|19732.3|128594
1485212400000|2017-01-23 23:00:00|19793.6|19789.8|19922.5|19916.7|19951|19949.2|19787.1|19783.3|119964
1485298800000|2017-01-24 23:00:00|19923.5|19919.7|20077.8|20072|20083.3|20081.5|19917|19913.2|123909
1485385200000|2017-01-25 23:00:00|20071.8|20068|20121.9|20116.1|20137.3|20133.5|20059.8|20056|109264
1485471600000|2017-01-26 23:00:00|20120.9|20117.1|20085.9|20080.1|20142.4|20138.6|20075.4|20073.6|76768
1485730800000|2017-01-29 23:00:00|20009.9|20006.1|19958.1|19952.3|20061.9|20059.1|19869.6|19867.8|147836
1485817200000|2017-01-30 23:00:00|19954.1|19950.3|19899.6|19893.8|19962.6|19958.8|19785.4|19783.6|148802
1485903600000|2017-01-31 23:00:00|19884.7|19880.9|19892.9|19887.1|19965.2|19963.4|19846.4|19844.6|133737
1485990000000|2017-02-01 23:00:00|19898.9|19895.1|19886.6|19880.8|19922.4|19920.6|19808.4|19804.6|130356
1486076400000|2017-02-02 23:00:00|19890.6|19886.8|20068.6|20062.8|20079.1|20077.3|19856.1|19852.3|132449
1486335600000|2017-02-05 23:00:00|20069.6|20065.8|20047.9|20042.1|20095.4|20093.6|20005.1|20003.3|106846
1486422000000|2017-02-06 23:00:00|20041.9|20038.1|20056.4|20050.6|20160.4|20158.6|20032.4|20028.6|110815
1486508400000|2017-02-07 23:00:00|20055.4|20052.6|20054.7|20048.9|20101.4|20098.6|20015.4|20013.6|107054
1486594800000|2017-02-08 23:00:00|20056.7|20052.9|20185.7|20179.9|20208.2|20206.4|20029.7|20025.9|112344
1486681200000|2017-02-09 23:00:00|20183.7|20181.9|20270.9|20265.1|20298|20296.2|20177.7|20173.9|99905
1486940400000|2017-02-12 23:00:00|20281.9|20278.1|20424.2|20418.4|20442.8|20441|20273.4|20269.6|106372
1487026800000|2017-02-13 23:00:00|20420.2|20416.4|20511.7|20505.9|20518.2|20514.4|20383.7|20381.9|120432
1487113200000|2017-02-14 23:00:00|20504.7|20500.9|20648.3|20642.5|20656.3|20652.5|20490.2|20486.4|133161
1487199600000|2017-02-15 23:00:00|20641.3|20637.5|20613.8|20608|20649.8|20646|20559.8|20558|137843
1487286000000|2017-02-16 23:00:00|20609.8|20610|20613.9|20608.1|20627.3|20623.5|20528.8|20526|119273
1487545200000|2017-02-19 23:00:00|20599.9|20596.1|20660.9|20655.1|20692.4|20688.6|20588.4|20584.6|29946
1487631600000|2017-02-20 23:00:00|20648.9|20645.1|20714.6|20708.8|20758.1|20756.3|20622.9|20620.1|117800
1487718000000|2017-02-21 23:00:00|20717.6|20713.8|20787|20781.2|20793|20789.2|20691.1|20688.3|120203
1487804400000|2017-02-22 23:00:00|20785|20779.2|20815.6|20809.8|20841.6|20839.8|20748.6|20746.8|138330
1487890800000|2017-02-23 23:00:00|20804.6|20800.8|20794|20788.2|20816.9|20815.1|20715.6|20712.8|138185
1488150000000|2017-02-26 23:00:00|20788|20784.2|20814.5|20808.7|20845.5|20843.7|20770.5|20768.7|122301
1488236400000|2017-02-27 23:00:00|20810.5|20806.7|20840|20834.2|20844|20840.2|20776|20774.2|112125
1488322800000|2017-02-28 23:00:00|20849|20845.2|21101.1|21095.3|21172.8|21171|20822.5|20818.7|204188
1488409200000|2017-03-01 23:00:00|21092.1|21088.3|20999.7|20993.9|21141.1|21138.3|20983.2|20979.4|151445
1488495600000|2017-03-02 23:00:00|20994.7|20990.9|20996.7|20990.9|21046.2|21044.4|20937.2|20933.4|135130
1488754800000|2017-03-05 23:00:00|20990.7|20986.9|20929.4|20923.6|20990.7|20986.9|20906.2|20902.4|117639
1488841200000|2017-03-06 23:00:00|20932.4|20928.6|20911|20905.2|20972.9|20969.1|20899.9|20898.1|112725
1488927600000|2017-03-07 23:00:00|20906|20902.2|20860|20854.2|20952.5|20950.7|20834.5|20832.7|151307
1489014000000|2017-03-08 23:00:00|20857|20853.2|20873|20867.2|20902|20900.2|20777.5|20775.7|177109
1489100400000|2017-03-09 23:00:00|20876|20872.2|20884.1|20878.3|20978|20975.2|20825.5|20823.7|110716
1489273200000|2017-03-11 23:00:00|20882.1|20877.3|20883.6|20879.8|20898.6|20894.8|20878.6|20874.8|717
1489359600000|2017-03-12 23:00:00|20884.6|20880.8|20878.9|20875.1|20923.4|20921.6|20848.4|20846.6|119474
1489446000000|2017-03-13 23:00:00|20879.9|20876.1|20852.3|20848.5|20880.4|20876.6|20784.9|20783.1|164880
1489532400000|2017-03-14 23:00:00|20851.8|20848|20943.4|20939.6|20974.4|20972.6|20847.8|20844|165749
1489618800000|2017-03-15 23:00:00|20942.9|20939.1|20933|20929.2|21024.9|21022.1|20892|20890.2|150564
1489705200000|2017-03-16 23:00:00|20932|20928.2|20922.7|20916.9|20978.2|20976.4|20907|20903.2|104430
1489878000000|2017-03-18 23:00:00|20903.7|20899.9|20902.2|20898.4|20915.2|20911.4|20897.2|20893.4|1396
1489964400000|2017-03-19 23:00:00|20902.7|20898.9|20917.4|20913.6|20955.4|20953.6|20878.2|20874.4|103486
1490050800000|2017-03-20 23:00:00|20913.4|20909.6|20654|20650.2|20970.4|20968.6|20641|20637.2|268651
1490137200000|2017-03-21 23:00:00|20655|20651.2|20680.1|20676.3|20687.1|20685.3|20581|20579.2|207356
1490223600000|2017-03-22 23:00:00|20679.6|20675.8|20673.6|20669.8|20757.1|20755.3|20615.1|20613.3|186798
1490310000000|2017-03-23 23:00:00|20674.6|20670.8|20619.9|20614.1|20729.1|20725.3|20531.4|20529.6|178929
1490565600000|2017-03-26 22:00:00|20580.9|20577.1|20578.5|20572.7|20583.9|20580.1|20410.9|20409.1|174490
1490652000000|2017-03-27 22:00:00|20581.5|20577.7|20693.4|20687.6|20735.9|20734.1|20515.5|20512.7|158639
1490738400000|2017-03-28 22:00:00|20694.4|20690.6|20653.8|20648|20722.4|20719.6|20624.3|20622.5|103538
1490824800000|2017-03-29 22:00:00|20658.8|20655|20735|20729.2|20755.5|20753.7|20631.8|20629|102917
1490911200000|2017-03-30 22:00:00|20732|20728.2|20666.1|20660.3|20734.5|20730.7|20657.5|20655.7|103461
1491170400000|2017-04-02 22:00:00|20663.1|20659.3|20645.5|20639.7|20714.6|20710.8|20516.4|20514.6|151538
1491256800000|2017-04-03 22:00:00|20641.5|20637.7|20714.8|20709|20715.8|20712|20571.5|20568.7|112209
1491343200000|2017-04-04 22:00:00|20717.8|20714|20629.4|20623.6|20889.3|20887.5|20615.4|20611.6|184060
1491429600000|2017-04-05 22:00:00|20624.4|20625.6|20680.9|20675.1|20749.4|20747.6|20570.9|20567.1|159002
1491516000000|2017-04-06 22:00:00|20681.9|20677.1|20670.8|20665|20728.4|20726.6|20523.4|20519.6|166408
1491775200000|2017-04-09 22:00:00|20662.8|20659|20670.5|20664.7|20753|20751.2|20614.5|20612.7|139499
1491861600000|2017-04-10 22:00:00|20671.5|20666.7|20659.9|20654.1|20687|20683.2|20510|20508.2|191196
1491948000000|2017-04-11 22:00:00|20662.9|20659.1|20567.4|20561.6|20703.9|20701.1|20553.9|20552.1|156733
1492034400000|2017-04-12 22:00:00|20564.4|20560.6|20476.1|20470.3|20611.9|20610.1|20455.6|20451.8|161506
1492380000000|2017-04-16 22:00:00|20449.1|20445.3|20635.9|20630.1|20646.4|20644.6|20440.1|20436.3|98837
1492466400000|2017-04-17 22:00:00|20632.9|20629.1|20493.7|20487.9|20650.4|20646.6|20460.9|20459.1|163259
1492552800000|2017-04-18 22:00:00|20486.7|20482.9|20387.8|20382|20549.7|20546.9|20376.6|20374.8|134340
1492639200000|2017-04-19 22:00:00|20396.8|20393|20602.4|20596.6|20630.9|20629.1|20389.8|20386|148059
1492725600000|2017-04-20 22:00:00|20595.4|20591.6|20553.9|20548.1|20618.9|20615.1|20506.9|20505.1|116073
1492984800000|2017-04-23 22:00:00|20728.9|20725.1|20767.4|20761.6|20793.9|20792.1|20694.4|20690.6|134924
1493071200000|2017-04-24 22:00:00|20764.4|20760.6|21002.4|20996.6|21028.9|21027.1|20750.9|20747.1|126482
1493157600000|2017-04-25 22:00:00|20994.4|20990.6|20966.8|20961|21072.3|21070.5|20962.8|20959|164754
1493244000000|2017-04-26 22:00:00|20958.8|20955|20962.9|20957.1|21008.8|21006|20935.3|20933.5|116157
1493330400000|2017-04-27 22:00:00|20957.9|20954.1|20954.9|20949.1|20992.9|20990.1|20925.4|20923.6|89439
1493589600000|2017-04-30 22:00:00|20959.9|20956.1|20939.3|20933.5|20989.9|20987.1|20895.8|20894|86483
1493676000000|2017-05-01 22:00:00|20937.3|20932.5|20926|20920.2|20959.8|20958|20904.4|20902.6|75114
1493762400000|2017-05-02 22:00:00|20923|20919.2|20940.7|20934.9|20975.2|20973.4|20874.2|20872.4|97913
1493848800000|2017-05-03 22:00:00|20941.7|20937.9|20947.5|20941.7|21014.2|21011.4|20847|20845.2|131217
1493935200000|2017-05-04 22:00:00|20948.5|20944.7|21029.7|21023.9|21033.6|21029.8|20885|20881.2|95621
1494194400000|2017-05-07 22:00:00|21071.6|21067.8|21006.4|21000.6|21072.6|21068.8|20964.6|20961.8|83149
1494280800000|2017-05-08 22:00:00|21007.4|21003.6|20929.6|20923.8|21048.9|21047.1|20928.6|20923.8|88480
1494367200000|2017-05-09 22:00:00|20923.6|20919.8|20924.5|20918.7|20977.8|20976.2|20884.8|20883.2|95534
1494453600000|2017-05-10 22:00:00|20931.5|20927.7|20909.4|20903.6|20935|20932.2|20799.8|20798.2|124709
1494540000000|2017-05-11 22:00:00|20908.4|20904.6|20891.4|20885.6|20918.8|20917.2|20866.2|20863.8|83194
1494799200000|2017-05-14 22:00:00|20895.4|20891.6|20978.4|20972.6|21002|21000.4|20887.9|20884.1|90333
1494885600000|2017-05-15 22:00:00|20979.4|20974.6|20954.3|20948.5|21032.8|21031.2|20932.8|20931.2|100798
1494972000000|2017-05-16 22:00:00|20951.3|20947.5|20598.2|20592.4|20951.3|20947.5|20598.2|20592.4|245710
1495058400000|2017-05-17 22:00:00|20601.2|20597.4|20673|20667.2|20761.9|20760.3|20498|20495.6|280730
1495144800000|2017-05-18 22:00:00|20669|20665.2|20824.7|20818.9|20860.1|20858.5|20645.5|20641.7|152222
1495404000000|2017-05-21 22:00:00|20817.7|20813.9|20909.5|20903.7|20916.1|20914.5|20789.5|20787.1|98975
1495490400000|2017-05-22 22:00:00|20912.5|20908.7|20937.4|20931.6|20962.8|20961.2|20861.5|20857.7|101960
1495576800000|2017-05-23 22:00:00|20930.4|20926.6|21016.7|21010.9|21020.9|21019.3|20917.4|20913.6|93253
1495663200000|2017-05-24 22:00:00|21010.7|21006.9|21084.7|21078.9|21113.6|21112|21007.2|21003.4|112025
1495749600000|2017-05-25 22:00:00|21078.7|21074.9|21080.2|21074.4|21094.5|21092.1|21039.5|21037.1|78273
1496008800000|2017-05-28 22:00:00|21077.2|21073.4|21076.4|21070.6|21098.6|21097|21072.3|21066.5|13969
1496095200000|2017-05-29 22:00:00|21080.2|21076.4|21030.2|21024.4|21084.2|21080.4|21006.6|21005|87655
1496181600000|2017-05-30 22:00:00|21027.2|21023.4|21032.5|21026.7|21068.5|21066.1|20937.6|20936|128320
1496268000000|2017-05-31 22:00:00|21034.5|21030.7|21136.1|21130.3|21145.6|21141.8|20989.3|20986.9|119938
1496354400000|2017-06-01 22:00:00|21141.1|21137.3|21206.7|21200.9|21230.9|21228.5|21130|21128.4|127083
1496613600000|2017-06-04 22:00:00|21195.7|21191.9|21189.1|21183.3|21224.1|21222.5|21169.1|21167.5|72006
1496700000000|2017-06-05 22:00:00|21183.1|21179.3|21149.7|21143.9|21191.1|21187.3|21119.5|21117.5|113991
1496786400000|2017-06-06 22:00:00|21147.7|21142.9|21173.9|21168.1|21192.3|21190.7|21112.8|21111.2|121184
1496872800000|2017-06-07 22:00:00|21172.9|21169.1|21161.7|21155.9|21270.1|21268.5|21139.1|21137.5|131303
1496959200000|2017-06-08 22:00:00|21145.7|21141.9|21256.7|21250.9|21305.1|21303.5|21134.2|21130.4|120613
1497218400000|2017-06-11 22:00:00|21258.7|21254.9|21230.4|21224.6|21282.8|21281.2|21188.1|21186.5|180633
1497304800000|2017-06-12 22:00:00|21223.4|21219.6|21331.9|21326.1|21336.9|21332.1|21220.9|21217.1|141470
1497391200000|2017-06-13 22:00:00|21332.9|21329.1|21364.7|21358.9|21392.4|21390.8|21293.4|21291.8|170399
1497477600000|2017-06-14 22:00:00|21363.7|21359.9|21364.8|21359|21372.8|21369|21258.6|21257|187568
1497564000000|2017-06-15 22:00:00|21357.8|21354|21402.9|21397.1|21409.6|21407.2|21307.2|21305.6|116360
1497823200000|2017-06-18 22:00:00|21406.9|21403.1|21523|21517.2|21527.4|21525.8|21395.4|21391.6|107406
1497909600000|2017-06-19 22:00:00|21519|21515.2|21482.3|21476.5|21543.5|21539.7|21465.8|21464.2|114734
1497996000000|2017-06-20 22:00:00|21475.4|21471.6|21417.5|21411.7|21500.2|21497.8|21390.9|21389.3|144153
1498082400000|2017-06-21 22:00:00|21411.5|21407.7|21399.9|21394.1|21456.3|21454.7|21393|21389.2|99282
1498168800000|2017-06-22 22:00:00|21398.9|21396.1|21371.1|21365.3|21425.7|21423.3|21331.3|21329.7|105861
1498428000000|2017-06-25 22:00:00|21376.1|21372.3|21424.9|21419.1|21504.5|21502.9|21360.1|21356.3|117033
1498514400000|2017-06-26 22:00:00|21418.9|21415.1|21331.3|21325.5|21442.3|21440.7|21319.7|21317.5|165462
1498600800000|2017-06-27 22:00:00|21323.3|21319.5|21489.4|21483.6|21494.4|21490.6|21309.1|21306.7|156242
1498687200000|2017-06-28 22:00:00|21485.4|21481.6|21317.9|21312.1|21507.2|21504.8|21197.3|21195.7|239958
1498773600000|2017-06-29 22:00:00|21330.9|21327.1|21385|21379.2|21427.3|21425.7|21291.7|21289.3|147237
1499032800000|2017-07-02 22:00:00|21378|21374.2|21481.4|21475.6|21564.3|21562.7|21375|21371.2|93385
1499119200000|2017-07-03 22:00:00|21476.7|21472.9|21488|21482.2|21527.5|21525.1|21459.5|21457.1|29942
1499205600000|2017-07-04 22:00:00|21476.7|21472.9|21474.6|21468.8|21513.5|21511.1|21403.1|21401.5|129900
1499292000000|2017-07-05 22:00:00|21466.6|21462.8|21339.9|21334.1|21487.6|21483.8|21307.3|21305.7|143720
1499378400000|2017-07-06 22:00:00|21340.9|21336.1|21414.7|21408.9|21427|21425.4|21313.7|21311.3|106450
1499637600000|2017-07-09 22:00:00|21414.6|21410.8|21409.4|21403.6|21452.1|21448.3|21366|21364.4|88322
1499724000000|2017-07-10 22:00:00|21408.4|21404.6|21431.1|21425.3|21443.9|21440.9|21278.8|21277.2|131406
1499810400000|2017-07-11 22:00:00|21435.1|21431.3|21541|21535.2|21583.5|21581.9|21413.1|21409.3|120365
1499896800000|2017-07-12 22:00:00|21536|21532.2|21569.1|21563.3|21573.1|21569.3|21511.4|21509.8|76610
1499983200000|2017-07-13 22:00:00|21570.1|21566.3|21660.1|21654.3|21683.5|21681.9|21524.5|21522.9|100989
1500242400000|2017-07-16 22:00:00|21659.6|21655.8|21640.6|21634.8|21677.9|21675.5|21615.3|21613.7|74522
1500328800000|2017-07-17 22:00:00|21639.6|21635.8|21572|21566.2|21658.4|21656|21467|21465.4|115603
1500415200000|2017-07-18 22:00:00|21567|21563.2|21637.4|21631.6|21653.4|21649.6|21552.5|21548.7|75738
1500501600000|2017-07-19 22:00:00|21632.4|21628.6|21635.3|21629.5|21675.2|21672.8|21575.8|21574.2|99125
1500588000000|2017-07-20 22:00:00|21636.3|21632.5|21574.4|21568.6|21640.8|21637.7|21501.7|21500.1|98842
1500847200000|2017-07-23 22:00:00|21572.4|21569.6|21547.1|21541.3|21581.2|21578.8|21494.5|21492.9|77224
1500933600000|2017-07-24 22:00:00|21546.1|21542.3|21617.9|21612.1|21688.9|21686.5|21537.1|21533.3|115111
1501020000000|2017-07-25 22:00:00|21615.9|21610.1|21697.6|21691.8|21738.3|21736.7|21600.4|21596.6|103124
1501106400000|2017-07-26 22:00:00|21690.6|21686.8|21803.4|21797.6|21807.4|21803.6|21690.3|21686.8|145752
1501192800000|2017-07-27 22:00:00|21798.4|21794.6|21840.7|21834.9|21843.7|21840.5|21741.9|21738.1|103527
1501452000000|2017-07-30 22:00:00|21834.7|21830.9|21923.9|21918.1|21937.4|21933.6|21808.7|21804.9|94624
1501538400000|2017-07-31 22:00:00|21920.9|21917.1|21988.4|21982.6|22020.7|22018.3|21910.4|21906.6|104668
1501624800000|2017-08-01 22:00:00|21987.4|21983.6|22021.5|22015.7|22049.4|22045.6|21965.8|21964.2|97852
1501711200000|2017-08-02 22:00:00|22028.5|22024.7|22030.9|22025.1|22047.4|22043.6|21983.8|21981.4|85365
1501797600000|2017-08-03 22:00:00|22039.9|22036.1|22082.9|22077.1|22103.7|22101.3|22015.4|22011.6|99347
1502056800000|2017-08-06 22:00:00|22086.9|22083.1|22112.2|22106.4|22139.4|22135.6|22078.4|22074.6|57951
1502143200000|2017-08-07 22:00:00|22114.2|22110.4|22066|22060.2|22180.6|22179|22058.6|22057|107025
1502229600000|2017-08-08 22:00:00|22065.8|22060|22053.1|22047.3|22065.8|22060|21996.4|21994.8|141478
1502316000000|2017-08-09 22:00:00|22057.1|22049.3|21841.2|21835.4|22061.1|22057.3|21827.2|21823.4|204796
1502402400000|2017-08-10 22:00:00|21845.2|21841.4|21879.7|21873.9|21910.6|21909|21817|21814.6|143332
1502661600000|2017-08-13 22:00:00|21889.7|21885.9|21993.7|21987.9|22019.8|22018.2|21886.7|21882.9|104722
1502748000000|2017-08-14 22:00:00|21987.7|21983.9|21992.3|21986.5|22064.7|22060.9|21971.6|21970|100736
1502834400000|2017-08-15 22:00:00|21997.3|21993.5|22033.5|22027.7|22086.9|22085.3|21978.8|21975|107210
1502920800000|2017-08-16 22:00:00|22036.5|22032.7|21739.8|21734|22040.3|22037.9|21711.8|21708|193548
1503007200000|2017-08-17 22:00:00|21739.7|21733.9|21690.4|21684.6|21793.3|21791.7|21643.8|21642.2|180985
1503266400000|2017-08-20 22:00:00|21726.4|21722.6|21730.5|21724.7|21741.4|21737.6|21600.8|21599.2|126393
1503352800000|2017-08-21 22:00:00|21730.4|21724.6|21903.8|21898|21913.8|21910.6|21716|21712.2|120990
1503439200000|2017-08-22 22:00:00|21903.7|21897.9|21801.9|21796.1|21916.3|21912.5|21797.9|21793.1|126130
1503525600000|2017-08-23 22:00:00|21800.9|21797.1|21815.1|21809.3|21880.7|21878.3|21765.3|21763.7|130541
1503612000000|2017-08-24 22:00:00|21813.1|21808.3|21815.1|21809.3|21906.5|21904.9|21770.9|21768.5|115920
1503871200000|2017-08-27 22:00:00|21810.1|21806.3|21768.9|21763.1|21873.9|21871.5|21753.9|21748.1|89719
1503957600000|2017-08-28 22:00:00|21735.9|21732.1|21872.5|21866.7|21880.3|21878.7|21647.7|21644.6|159446
1504044000000|2017-08-29 22:00:00|21874.5|21870.7|21896.7|21890.9|21945.5|21941.7|21832.9|21831.3|115450
1504130400000|2017-08-30 22:00:00|21890.7|21886.9|21970.7|21964.9|21988.1|21986.5|21878.7|21874.9|114165
1504216800000|2017-08-31 22:00:00|21977.7|21973.9|21989.7|21983.9|22040.1|22038.5|21972.2|21968.4|86541
1504476000000|2017-09-03 22:00:00|21886.7|21882.9|21928.3|21922.5|21948.1|21946.5|21886.2|21882.4|26217
1504562400000|2017-09-04 22:00:00|21928.2|21922.4|21773.4|21767.6|21953.2|21949.4|21709.1|21707.5|184336
1504648800000|2017-09-05 22:00:00|21787.4|21783.6|21805.3|21799.5|21849.3|21847.7|21746.9|21743.1|134429
1504735200000|2017-09-06 22:00:00|21799.3|21795.5|21802.9|21797.1|21848.7|21847.1|21746.3|21744.7|149675
1504821600000|2017-09-07 22:00:00|21799.9|21796.1|21821.5|21815.7|21842.8|21841.2|21712.7|21710.3|102306
1505080800000|2017-09-10 22:00:00|21879.5|21875.7|22068.9|22063.1|22075.9|22072.1|21878.5|21874.7|124191
1505167200000|2017-09-11 22:00:00|22070.9|22067.1|22134.4|22128.6|22136.3|22134.7|22060.4|22056.6|117431
1505253600000|2017-09-12 22:00:00|22143.4|22139.6|22154.4|22148.6|22158.4|22154.6|22093.2|22090.8|107997
1505340000000|2017-09-13 22:00:00|22156.4|22152.6|22215.4|22209.6|22218.4|22214.6|22113.2|22110.8|110776
1505426400000|2017-09-14 22:00:00|22215.3|22209.5|22279.9|22274.1|22282.9|22279.1|22169.9|22166.1|101780
1505685600000|2017-09-17 22:00:00|22276.9|22273.1|22341.8|22336|22358.2|22356.6|22271.4|22267.6|106467
1505772000000|2017-09-18 22:00:00|22345.8|22342|22377.3|22371.5|22385.7|22384.1|22341.6|22338.5|82273
1505858400000|2017-09-19 22:00:00|22380.3|22376.5|22418.7|22412.9|22431.7|22427.9|22317.1|22315.5|118196
1505944800000|2017-09-20 22:00:00|22414.7|22410.9|22371.3|22365.5|22430.2|22426.4|22358.7|22357.1|96077
1506031200000|2017-09-21 22:00:00|22373.3|22369.5|22349.2|22343.4|22375.8|22372|22300.8|22297|110483
1506290400000|2017-09-24 22:00:00|22340.2|22336.4|22325.8|22320|22381.7|22377.9|22215.6|22214|143882
1506376800000|2017-09-25 22:00:00|22318.8|22315|22297.1|22291.3|22366.7|22365.1|22281.5|22279.5|102168
1506463200000|2017-09-26 22:00:00|22291.1|22287.3|22342.3|22336.5|22371.7|22370.1|22255.2|22253.6|115234
1506549600000|2017-09-27 22:00:00|22336.3|22332.5|22375.3|22369.5|22395.7|22394.1|22284.7|22283.1|94004
1506636000000|2017-09-28 22:00:00|22371.3|22367.5|22401.9|22396.1|22404.4|22401.7|22330.7|22329.1|82233
1506895200000|2017-10-01 22:00:00|22400.9|22397.1|22571|22565.2|22578|22574.2|22400.9|22397.1|101331
1506981600000|2017-10-02 22:00:00|22569|22569.2|22671.7|22665.9|22680.7|22676.9|22558.5|22554.7|74020
1507068000000|2017-10-03 22:00:00|22669.7|22664.9|22661.7|22655.9|22688.1|22686.5|22638.5|22636.1|73288
1507154400000|2017-10-04 22:00:00|22655.7|22651.9|22792.7|22786.9|22802.7|22798.9|22654.2|22650.4|71093
1507240800000|2017-10-05 22:00:00|22789.7|22785.9|22752.7|22746.9|22797.2|22793.4|22738.1|22736.5|77748
1507500000000|2017-10-08 22:00:00|22738|22734.2|22762|22756.2|22808.6|22807|22735|22731.2|62080
1507586400000|2017-10-09 22:00:00|22759|22755.2|22842|22836.2|22850.4|22848.8|22759|22755.2|86304
1507672800000|2017-10-10 22:00:00|22840|22835.2|22867.2|22861.4|22871.7|22869|22810.8|22808.4|67983
1507759200000|2017-10-11 22:00:00|22866.2|22862.4|22846.4|22840.6|22885.8|22884.2|22823.3|22821.7|70449
1507845600000|2017-10-12 22:00:00|22840.4|22836.6|22883.5|22877.7|22904.8|22903.2|22833.4|22829.6|73999
1508104800000|2017-10-15 22:00:00|22882.5|22878.7|22954.5|22948.7|22958.9|22957.3|22881|22877.2|75367
1508191200000|2017-10-16 22:00:00|22950.5|22946.7|23018.2|23012.4|23031.2|23027.4|22942|22938.2|76734
1508277600000|2017-10-17 22:00:00|23022.2|23018.4|23171.9|23166.1|23176.4|23173.4|23019.7|23015.9|84863
1508364000000|2017-10-18 22:00:00|23164.9|23161.1|23170.6|23164.8|23176.4|23172.6|23004.2|23001.8|138853
1508450400000|2017-10-19 22:00:00|23163.6|23159.8|23327.8|23322|23333.3|23329.5|23154.1|23150.3|121486
1508709600000|2017-10-22 22:00:00|23323.8|23320|23281.1|23275.3|23370.6|23368.2|23266.1|23262.3|103135
1508796000000|2017-10-23 22:00:00|23273.1|23269.3|23445.2|23439.4|23486.6|23485|23273.1|23269.3|131161
1508882400000|2017-10-24 22:00:00|23440.2|23436.4|23362.8|23357|23466|23463.6|23252.2|23250.6|188599
1508968800000|2017-10-25 22:00:00|23361.8|23358|23409.7|23403.9|23455.1|23453.5|23339.8|23336|124620
1509055200000|2017-10-26 22:00:00|23407.7|23406.9|23415.6|23409.8|23460.5|23458.1|23351.6|23350|126130
1509228000000|2017-10-28 22:00:00|23413.6|23411.8|23419.1|23415.3|23441.1|23437.3|23413.6|23410.8|1205
1509318000000|2017-10-29 23:00:00|23418.6|23414.8|23339.3|23335.5|23431.1|23427.3|23330.2|23328.6|116343
1509404400000|2017-10-30 23:00:00|23338.3|23334.5|23387.9|23384.1|23407.8|23406.2|23326.3|23322.5|84128
1509490800000|2017-10-31 23:00:00|23388.4|23384.6|23429.4|23425.6|23520.2|23517.8|23388.3|23384.6|134894
1509577200000|2017-11-01 23:00:00|23428.9|23425.1|23515.9|23512.1|23532.8|23531.2|23346.3|23344.7|135695
1509663600000|2017-11-02 23:00:00|23514.9|23511.1|23514.3|23508.5|23555.1|23553.5|23476.8|23475.2|96831
1509922800000|2017-11-05 23:00:00|23509.3|23505.5|23571.4|23565.6|23574.8|23573.2|23471.8|23468|89626
1510009200000|2017-11-06 23:00:00|23570.4|23566.6|23535|23529.2|23626.9|23623.1|23485.2|23483.6|116626
1510095600000|2017-11-07 23:00:00|23534.8|23529|23540.6|23534.8|23576|23574.4|23503.5|23499.7|97303
1510182000000|2017-11-08 23:00:00|23541.6|23537.8|23446.7|23440.9|23584.1|23580.3|23309.1|23307.5|222028
1510268400000|2017-11-09 23:00:00|23446.6|23440.8|23428.6|23422.8|23489.2|23485.4|23380|23377.6|113806
1510527600000|2017-11-12 23:00:00|23442.1|23438.3|23441.3|23435.5|23471.1|23467.3|23329.9|23327.5|110214
1510614000000|2017-11-13 23:00:00|23438.3|23434.5|23406|23400.2|23465.6|23463.2|23272.7|23271.1|143449
1510700400000|2017-11-14 23:00:00|23405.9|23400.1|23291.6|23285.8|23405.9|23401.2|23243.4|23241.8|165929
1510786800000|2017-11-15 23:00:00|23285.6|23281.8|23456.3|23450.5|23493.2|23491.6|23270.1|23266.3|135600
1510873200000|2017-11-16 23:00:00|23456.2|23450.4|23344.4|23338.6|23470.8|23467|23337.4|23333.6|124552
1511132400000|2017-11-19 23:00:00|23356.4|23352.6|23436.5|23430.7|23456.7|23455.1|23273.4|23269.6|109838
1511218800000|2017-11-20 23:00:00|23432.5|23428.7|23571.2|23565.4|23617.9|23616.3|23410|23406.2|112903
1511305200000|2017-11-21 23:00:00|23576.2|23572.4|23512.5|23506.7|23626|23623.6|23506.3|23504.7|92910
1511391600000|2017-11-22 23:00:00|23516.5|23512.7|23529.6|23523.8|23547.8|23542|23463.3|23460.9|24701
1511478000000|2017-11-23 23:00:00|23529.5|23525.7|23537|23531.2|23600.4|23598.8|23509|23505.2|49346
1511737200000|2017-11-26 23:00:00|23544.2|23540.4|23592.4|23586.6|23641|23639.4|23500.7|23496.9|100782
1511823600000|2017-11-27 23:00:00|23589.4|23585.6|23822|23816.2|23851.7|23850.1|23549.9|23546.1|143539
1511910000000|2017-11-28 23:00:00|23819|23815.2|23919.5|23913.7|23959.4|23957.8|23805.5|23801.7|157795
1511996400000|2017-11-29 23:00:00|23917.5|23914.7|24239.8|24234|24329.6|24328|23892|23888.2|209946
1512082800000|2017-11-30 23:00:00|24239.6|24233.8|24233.1|24227.3|24324.8|24323.2|23924.3|23922.7|343489
1512342000000|2017-12-03 23:00:00|24396.1|24392.3|24301|24295.2|24536|24534.4|24269|24265.2|195718
1512428400000|2017-12-04 23:00:00|24298|24294.2|24186.2|24180.4|24392.5|24388.7|24155.6|24154|156984
1512514800000|2017-12-05 23:00:00|24180.2|24176.4|24172.9|24167.1|24232|24230.4|24085.7|24081.9|131066
1512601200000|2017-12-06 23:00:00|24172.8|24167|24224.4|24218.6|24264.3|24262.7|24071.7|24069.3|125899
1512687600000|2017-12-07 23:00:00|24226.4|24222.6|24322.1|24316.3|24330.1|24326.9|24211.9|24208.1|101626
1512946800000|2017-12-10 23:00:00|24334.1|24330.3|24426.2|24420.4|24434.2|24430.4|24314.5|24312.9|104824
1513033200000|2017-12-11 23:00:00|24429.2|24425.4|24525.3|24519.5|24554.2|24552.6|24395|24392.6|122073
1513119600000|2017-12-12 23:00:00|24525.2|24519.4|24626.5|24620.7|24667.8|24666.2|24465.8|24462|147457
1513206000000|2017-12-13 23:00:00|24628.5|24624.7|24512.6|24506.8|24677.3|24674.9|24511.6|24506.8|133802
1513292400000|2017-12-14 23:00:00|24516.6|24512.8|24675|24669.2|24687.4|24685.8|24515.6|24511.8|117081
1513551600000|2017-12-17 23:00:00|24679|24675.2|24806|24800.2|24876.4|24874.8|24678.5|24674.7|113939
1513638000000|2017-12-18 23:00:00|24807|24802.2|24761.5|24755.7|24874.8|24872.4|24714.9|24713.3|114218
1513724400000|2017-12-19 23:00:00|24757.5|24753.7|24733.9|24728.1|24865.3|24862.9|24694.3|24692.7|117446
1513810800000|2017-12-20 23:00:00|24735.9|24732.1|24796.9|24791.1|24851.3|24849.7|24702.7|24700.3|87817
1513897200000|2017-12-21 23:00:00|24786.9|24783.1|24762.5|24756.7|24838.4|24834.6|24720.5|24718.9|70337
1514242800000|2017-12-25 23:00:00|24754|24750.2|24768.9|24763.1|24783|24780.3|24693.3|24690.9|43584
1514329200000|2017-12-26 23:00:00|24767.9|24764.1|24776.9|24771.1|24794.4|24790.6|24733.3|24731.7|65181
1514415600000|2017-12-27 23:00:00|24776.8|24771|24827.9|24822.1|24834.3|24832.7|24765.4|24761.6|58078
1514502000000|2017-12-28 23:00:00|24827.8|24822|24701.4|24695.6|24900.7|24898.3|24690.4|24686.6|73450
1514847600000|2018-01-01 23:00:00|24754.9|24751.1|24815.6|24809.8|24879.2|24876.8|24739.9|24738.3|105071
1514934000000|2018-01-02 23:00:00|24816.6|24812.8|24907.9|24902.1|24940.6|24939|24795.6|24791.8|93225
1515020400000|2018-01-03 23:00:00|24908|24902.2|25089.9|25084.1|25106.8|25105.2|24903.4|24899.6|114098
1515106800000|2018-01-04 23:00:00|25093.9|25090.1|25312.9|25307.1|25313.9|25310.1|25085.4|25081.6|106802
1515366000000|2018-01-07 23:00:00|25302.9|25299.1|25288.8|25283|25389.4|25385.6|25236.8|25235.2|108014
1515452400000|2018-01-08 23:00:00|25269.8|25266|25382.4|25376.6|25441.2|25439.6|25262.3|25258.5|123990
1515538800000|2018-01-09 23:00:00|25377.4|25373.6|25377.4|25371.6|25407.9|25404.2|25246.2|25243.8|143289
1515625200000|2018-01-10 23:00:00|25377.3|25371.5|25574|25568.2|25591|25587.2|25357.9|25354.1|114968
1515711600000|2018-01-11 23:00:00|25571|25567.2|25831.5|25825.7|25842.5|25838.7|25562.5|25558.7|151198
1515970800000|2018-01-14 23:00:00|25858.5|25854.7|25963.8|25958|26003.9|26002.3|25853|25849.2|45224
1516057200000|2018-01-15 23:00:00|25963.4|25959.6|25856|25850.2|26088.8|26087.2|25703.4|25701.8|263051
1516143600000|2018-01-16 23:00:00|25850|25846.2|26109.2|26103.4|26133.3|26131.7|25813.5|25809.7|187947
1516230000000|2018-01-17 23:00:00|26105.2|26101.4|25952.8|25947|26157.7|26153.9|25925.8|25922|190110
1516316400000|2018-01-18 23:00:00|25961.8|25958|26067.5|26061.7|26092|26088.2|25884.8|25881|165775
1516575600000|2018-01-21 23:00:00|25996.5|25992.7|26217.5|26211.7|26237|26233.2|25955|25951.2|140349
1516662000000|2018-01-22 23:00:00|26212.5|26208.7|26200|26194.2|26327|26323.2|26146.9|26145.3|182889
1516748400000|2018-01-23 23:00:00|26199.9|26194.1|26276.9|26271.1|26393.4|26391.8|26097.8|26096.2|238807
1516834800000|2018-01-24 23:00:00|26276.8|26271|26414|26408.2|26454.7|26453.1|26226.4|26222.6|221668
1516921200000|2018-01-25 23:00:00|26412|26410.2|26614|26608.2|26632.5|26628.7|26404|26400.2|144755
1517180400000|2018-01-28 23:00:00|26613|26609.2|26462.7|26456.9|26707.5|26703.7|26438.1|26436.5|212021
1517266800000|2018-01-29 23:00:00|26444.7|26440.9|26073.6|26067.8|26500.2|26496.4|26026.5|26024.9|304908
1517353200000|2018-01-30 23:00:00|26059.6|26055.8|26196.4|26190.6|26332|26330.4|26049.1|26047.5|242725
1517439600000|2018-01-31 23:00:00|26196.7|26190.9|26201.7|26195.9|26310.2|26308.6|25943.2|25940.8|289954
1517526000000|2018-02-01 23:00:00|26202|26196.2|25470.6|25464.8|26245.2|26241.4|25445.1|25441.3|353128
1517785200000|2018-02-04 23:00:00|25456.6|25452.8|24132.3|24126.5|25515.8|25514.2|23708.3|23706.7|595009
1517871600000|2018-02-05 23:00:00|24136.3|24132.5|24803.4|24797.6|24948.3|24944.3|23114.3|23110.5|646718
1517958000000|2018-02-06 23:00:00|24803.5|24797.7|24762.8|24757|25298.8|25297.2|24564.2|24560.4|421929
1518044400000|2018-02-07 23:00:00|24762.5|24756.7|24014.4|24008.6|24957.6|24955.2|23839.5|23837.5|488375
1518130800000|2018-02-08 23:00:00|24014.1|24008.3|24237.6|24231.8|24385.7|24381.7|23360.5|23356.5|517862
1518390000000|2018-02-11 23:00:00|24279.4|24275.9|24611.6|24605.8|24768.4|24766|24254.9|24251.4|296683
1518476400000|2018-02-12 23:00:00|24609.5|24606|24659.5|24653.7|24710.1|24707.7|24407.4|24405|254156
1518562800000|2018-02-13 23:00:00|24664.2|24660.7|24859.4|24853.6|24928.4|24926.8|24314.7|24312.3|334120
1518649200000|2018-02-14 23:00:00|24855.2|24851.4|25236.2|25230.4|25260|25256.2|24806.2|24804.6|283507
1518735600000|2018-02-15 23:00:00|25241|25237.2|25247.1|25241.3|25434.6|25433|25123.3|25120.9|260416
1518994800000|2018-02-18 23:00:00|25263.1|25259.3|25196|25190.2|25353.6|25349.8|25067.5|25065.9|49292
1519081200000|2018-02-19 23:00:00|25182.1|25178.3|24960.5|24954.7|25235.1|25231.3|24880.8|24879.2|231106
1519167600000|2018-02-20 23:00:00|24971.4|24967.6|24798.6|24792.8|25272.1|25270.5|24741.7|24737.9|254268
1519254000000|2018-02-21 23:00:00|24801.2|24797.4|25038.9|25033.1|25159.3|25157.7|24594.7|24590.9|276245
1519340400000|2018-02-22 23:00:00|25045.4|25041.6|25316.4|25310.6|25341.4|25337.6|25019.4|25015.6|203908
1519599600000|2018-02-25 23:00:00|25370.4|25366.6|25764.2|25758.4|25784.9|25781.1|25315.9|25312.1|189351
1519686000000|2018-02-26 23:00:00|25770.9|25767.1|25418.2|25412.4|25824.9|25821.1|25389|25385.2|308464
1519772400000|2018-02-27 23:00:00|25411.5|25407.7|25090.5|25084.7|25575.9|25574.3|25020.6|25016.8|270498
1519858800000|2018-02-28 23:00:00|25092.8|25087|24625.5|24619.7|25188.3|25186.7|24439.7|24437.3|450859
1519945200000|2018-03-01 23:00:00|24633.5|24629.7|24562.5|24556.7|24678|24674.2|24214.6|24213|397087
1520204400000|2018-03-04 23:00:00|24483.4|24479.6|24893.9|24888.1|24964.8|24963.2|24323.9|24320.1|309517
1520290800000|2018-03-05 23:00:00|24894.9|24891.1|24619.3|24613.5|25057.7|25055.3|24551|24545.2|262650
1520377200000|2018-03-06 23:00:00|24612.9|24607.1|24795.4|24789.6|24851.7|24850.1|24415.7|24411.9|313726
1520463600000|2018-03-07 23:00:00|24782.6|24778.8|24874.5|24868.7|24950|24948.4|24702.4|24700.8|228967
1520550000000|2018-03-08 23:00:00|24879|24875.2|25337.9|25332.1|25342.9|25339.1|24839.8|24837.4|153029
1520722800000|2018-03-10 23:00:00|25348.2|25342.4|25424.4|25420.6|25429.4|25425.6|25348.2|25342.4|1742
1520809200000|2018-03-11 23:00:00|25424.9|25421.1|25212.1|25208.3|25506.7|25504.3|25151|25149.4|193445
1520895600000|2018-03-12 23:00:00|25212.6|25208.8|24986.4|24982.6|25377|25375.4|24940.9|24937.1|263428
1520982000000|2018-03-13 23:00:00|24985.9|24982.1|24791.8|24788|25142.7|25140.3|24662.9|24661.3|275162
1521068400000|2018-03-14 23:00:00|24791.3|24787.5|24921.4|24917.6|25057.3|25055.7|24675.3|24671.5|241107
1521154800000|2018-03-15 23:00:00|24920.4|24916.6|24954|24948.2|25032.5|25030.9|24832.4|24828.6|173142
1521327600000|2018-03-17 23:00:00|24948.5|24944.7|24921.5|24917.7|24948.5|24944.7|24912|24908.2|1698
1521414000000|2018-03-18 23:00:00|24922|24918.2|24633.9|24630.1|24943|24939.2|24453.3|24451.7|272357
1521500400000|2018-03-19 23:00:00|24633.4|24629.6|24749.8|24746|24806.3|24804.7|24602.2|24599.8|190594
1521586800000|2018-03-20 23:00:00|24749.3|24745.5|24725.9|24722.1|24985.2|24983.6|24652.7|24651.1|224966
1521673200000|2018-03-21 23:00:00|24725.4|24721.6|23910.7|23906.9|24792.4|24788.6|23873.7|23869.9|412888
1521759600000|2018-03-22 23:00:00|23912.7|23908.9|23598.1|23592.3|24111.6|24110|23506.4|23504.8|477157
1522015200000|2018-03-25 22:00:00|23595.5|23591.7|24212.7|24206.9|24233.3|24231.7|23563.5|23559.7|321386
1522101600000|2018-03-26 22:00:00|24214.9|24211.1|23857.6|23851.8|24449.6|24448|23705.9|23704.3|379999
1522188000000|2018-03-27 22:00:00|23870|23866.2|23896.5|23890.7|24095.9|24094.3|23727.9|23726.3|490303
1522274400000|2018-03-28 22:00:00|23912.1|23908.3|24130|24124.2|24313.8|24312.2|23820.1|23816.3|297268
1522620000000|2018-04-01 22:00:00|24109.4|24105.6|23633.5|23627.7|24173.9|24170.1|23343.8|23342.2|355728
1522706400000|2018-04-02 22:00:00|23651.4|23647.6|24017.2|24011.4|24046.4|24044.8|23588.9|23585.1|354056
1522792800000|2018-04-03 22:00:00|24019.7|24015.9|24285.9|24280.1|24314.3|24312.7|23398.5|23396.1|381529
1522879200000|2018-04-04 22:00:00|24281.6|24277.8|24516.3|24510.5|24627.3|24625.7|24265.6|24261.8|273131
1522965600000|2018-04-05 22:00:00|24516.6|24512.8|23955.2|23949.4|24535.6|24531.8|23738.9|23737.3|426614
1523224800000|2018-04-08 22:00:00|23952.9|23947.1|24029.6|24023.8|24375.3|24373.7|23947.9|23944.1|268744
1523311200000|2018-04-09 22:00:00|24034.9|24031.1|24392.3|24386.5|24510|24508.4|23977.9|23974.1|358822
1523397600000|2018-04-10 22:00:00|24390.9|24387.1|24215.3|24209.5|24397.4|24393.6|24092.7|24090.3|242395
1523484000000|2018-04-11 22:00:00|24209.3|24205.5|24511.4|24505.6|24593.2|24591.6|24174.1|24171.7|230721
1523570400000|2018-04-12 22:00:00|24488.8|24485|24385.9|24380.1|24661.1|24658.7|24244.5|24242.9|274698
1523829600000|2018-04-15 22:00:00|24523.6|24519.8|24590.2|24584.4|24676.2|24674.6|24417.9|24415.5|199649
1523916000000|2018-04-16 22:00:00|24595.8|24592|24735.6|24729.8|24861|24859.4|24586.8|24583|176903
1524002400000|2018-04-17 22:00:00|24735.5|24731.7|24787|24781.2|24844.3|24841.9|24718.4|24716.8|148935
1524088800000|2018-04-18 22:00:00|24777|24773.2|24665.1|24659.3|24815|24811.2|24556.3|24554.7|192289
1524175200000|2018-04-19 22:00:00|24669.2|24665.4|24472.2|24468.4|24700.7|24696.9|24374.6|24373|200587
1524434400000|2018-04-22 22:00:00|24567.2|24563.4|24468.8|24463|24583.7|24579.9|24328.1|24326.5|173907
1524520800000|2018-04-23 22:00:00|24469.7|24465.9|24033.3|24027.5|24637.5|24635.1|23825.8|23824.2|342108
1524607200000|2018-04-24 22:00:00|24041.4|24037.6|24146.9|24141.1|24147.2|24145.6|23823.3|23821.7|284574
1524693600000|2018-04-25 22:00:00|24160.3|24156.5|24353.2|24347.4|24403.8|24402.2|24056.6|24054.2|204287
1524780000000|2018-04-26 22:00:00|24354.9|24351.1|24330|24324.2|24359.9|24356.7|24191.4|24189.8|173577
1525039200000|2018-04-29 22:00:00|24318.6|24312.8|24170.7|24164.9|24501.8|24500.2|24147.5|24143.7|186230
1525125600000|2018-04-30 22:00:00|24153.5|24149.7|24150.3|24144.5|24234|24230.2|23805.3|23803.7|214001
1525212000000|2018-05-01 22:00:00|24146.9|24143.1|23887|23881.2|24189.9|24188.3|23852.5|23848.7|210856
1525298400000|2018-05-02 22:00:00|23875.5|23871.7|23968.7|23962.9|24001.2|23999.6|23531.6|23530|327799
1525384800000|2018-05-03 22:00:00|23972.7|23968.9|24294.5|24288.7|24337.4|24335.8|23780.1|23778.5|233139
1525644000000|2018-05-06 22:00:00|24286|24282.2|24341.8|24336|24482.4|24480.8|24261.8|24260.2|171580
1525730400000|2018-05-07 22:00:00|24340.8|24335|24347.1|24341.3|24415.4|24413.8|24195.4|24193.8|219318
1525816800000|2018-05-08 22:00:00|24342.9|24337.1|24533.7|24527.9|24589.3|24587.7|24317.2|24313.4|191819
1525903200000|2018-05-09 22:00:00|24540.7|24536.9|24702.5|24696.7|24796.8|24795.2|24503.2|24499.4|155970
1525989600000|2018-05-10 22:00:00|24698.7|24694.9|24840|24834.2|24867.1|24865.5|24696.7|24692.9|146137
1526248800000|2018-05-13 22:00:00|24875.4|24871.6|24894|24888.2|24994.7|24993.1|24859.8|24856|134229
1526335200000|2018-05-14 22:00:00|24890.3|24886.5|24696.9|24691.1|24919.8|24916|24629.6|24628|203918
1526421600000|2018-05-15 22:00:00|24700.8|24697|24743.6|24737.8|24802|24800.4|24641.3|24637.5|136699
1526508000000|2018-05-16 22:00:00|24743.4|24739.6|24711.2|24705.4|24840.3|24838.7|24637.6|24636|165077
1526594400000|2018-05-17 22:00:00|24716|24710.2|24721.7|24715.9|24809.5|24807.1|24662.8|24661.2|154085
1526853600000|2018-05-20 22:00:00|24919.3|24915.5|25013.1|25007.3|25083.8|25082.2|24903.3|24899.5|161605
1526940000000|2018-05-21 22:00:00|25004.8|25001|24849.1|24843.3|25073.6|25071.2|24814.4|24812.8|143028
1527026400000|2018-05-22 22:00:00|24844|24840.2|24865.1|24859.3|24894.4|24890.7|24635.8|24633.4|219626
1527112800000|2018-05-23 22:00:00|24863.9|24860.1|24810.9|24805.1|24881.9|24878.8|24603.8|24602.2|203531
1527199200000|2018-05-24 22:00:00|24818.3|24814.5|24761.9|24756.1|24916.3|24912.5|24686|24684.4|179721
1527458400000|2018-05-27 22:00:00|24839.1|24835.3|24767.7|24761.9|24851.6|24847.8|24716.5|24714.9|33121
1527544800000|2018-05-28 22:00:00|24782.1|24778.3|24405.9|24400.1|24798.6|24794.8|24248.7|24247.1|317853
1527631200000|2018-05-29 22:00:00|24402.6|24398.8|24643.9|24638.1|24716.2|24714.6|24329.6|24325.8|220182
1527717600000|2018-05-30 22:00:00|24631.8|24628|24431.1|24425.3|24707.1|24704.7|24350.4|24348.8|247878
1527804000000|2018-05-31 22:00:00|24431.4|24425.6|24641.3|24635.5|24677.7|24676.1|24419.7|24415.9|180919
1528063200000|2018-06-03 22:00:00|24599.7|24595.9|24801.2|24795.4|24861.1|24859.5|24586.7|24582.9|138332
1528149600000|2018-06-04 22:00:00|24806.9|24803.1|24832.1|24826.3|24858.2|24855.8|24710.3|24708.7|140100
1528236000000|2018-06-05 22:00:00|24827.8|24824|25157.9|25152.1|25161.2|25155.4|24816.8|24813|181475
1528322400000|2018-06-06 22:00:00|25155.1|25149.3|25268.3|25262.5|25326.6|25325|25118.6|25114.8|227761
1528408800000|2018-06-07 22:00:00|25258.4|25254.6|25330.1|25324.3|25332.2|25327.1|25076.7|25074.3|115829
1528668000000|2018-06-10 22:00:00|25252.9|25249.1|25335|25329.2|25406.6|25405|25247.4|25243.6|143250
1528754400000|2018-06-11 22:00:00|25327.2|25323.4|25329.3|25323.5|25390|25387.6|25245.1|25243.5|140387
1528840800000|2018-06-12 22:00:00|25327.7|25323.9|25197.3|25191.5|25367.1|25365.5|25182.9|25179.1|145721
1528927200000|2018-06-13 22:00:00|25185.9|25182.1|25183.6|25177.8|25333.4|25331.8|25127.7|25125.3|178422
1529013600000|2018-06-14 22:00:00|25182.7|25178.9|25079.9|25074.1|25187.7|25183.9|24889.3|24887.7|237180
1529272800000|2018-06-17 22:00:00|25095.9|25092.1|24999.3|24993.5|25130.4|25126.6|24820.3|24818.7|161482
1529359200000|2018-06-18 22:00:00|24993.4|24989.6|24711.6|24705.8|25006.4|25002.6|24559.2|24556.8|267144
1529445600000|2018-06-19 22:00:00|24711.7|24707.9|24680.1|24674.3|24854.7|24850.9|24628.3|24626.7|180408
1529532000000|2018-06-20 22:00:00|24681.5|24675.7|24467.6|24461.8|24792.3|24788.5|24408|24406.4|236601
1529618400000|2018-06-21 22:00:00|24461.6|24457.8|24580.5|24574.7|24664.8|24663.2|24451.1|24447.3|156264
1529877600000|2018-06-24 22:00:00|24586.9|24583.1|24269.7|24263.9|24616.4|24612.6|24086.2|24084.6|309644
1529964000000|2018-06-25 22:00:00|24278.8|24275|24292.8|24287|24382.8|24381.2|24225.6|24223.2|197103
1530050400000|2018-06-26 22:00:00|24288.4|24284.6|24147|24141.2|24573.7|24572.1|24087.2|24084.8|311767
1530136800000|2018-06-27 22:00:00|24155.8|24152|24261.8|24256|24310.1|24308.5|23993.3|23991.7|262512
1530223200000|2018-06-28 22:00:00|24267.7|24263.9|24289.4|24283.6|24514.5|24512.9|24224.2|24220.4|207521
1530482400000|2018-07-01 22:00:00|24308.1|24304.3|24307.3|24301.5|24340.1|24336.3|24041.9|24039.5|198249
1530568800000|2018-07-02 22:00:00|24322.7|24318.9|24174.6|24168.8|24468.5|24466.1|24151|24149.4|134077
1530655200000|2018-07-03 22:00:00|24175.2|24171.4|24227.2|24221.4|24266.5|24264.1|24140.7|24136.9|34111
1530741600000|2018-07-04 22:00:00|24213.5|24209.7|24335.9|24330.1|24375.8|24374|24129.5|24125.7|168956
1530828000000|2018-07-05 22:00:00|24332.4|24328.6|24472.8|24467|24522.1|24520.5|24254.2|24251.8|167498
1531087200000|2018-07-08 22:00:00|24484|24480.2|24796.9|24791.1|24803.4|24797.7|24484|24480.2|142042
1531173600000|2018-07-09 22:00:00|24790.5|24786.7|24788.5|24782.7|24946.4|24944.8|24759.3|24755.5|160468
1531260000000|2018-07-10 22:00:00|24763.3|24759.5|24725|24719.2|24816.5|24814.9|24622.3|24618.5|220323
1531346400000|2018-07-11 22:00:00|24724.2|24720.4|24917.8|24912|24942.7|24941.1|24697.7|24693.9|167952
1531432800000|2018-07-12 22:00:00|24919.5|24915.7|25030|25024.2|25043.6|25042|24885.3|24882.9|140809
1531692000000|2018-07-15 22:00:00|25072.4|25068.6|25058|25052.2|25108.4|25104.6|24979.7|24978.1|108050
1531778400000|2018-07-16 22:00:00|25061.4|25057.6|25134.4|25128.6|25157.8|25156.2|24988.8|24987.2|138955
1531864800000|2018-07-17 22:00:00|25134.8|25129|25173.5|25167.7|25216.1|25214.5|25098.8|25097.2|108529
1531951200000|2018-07-18 22:00:00|25178|25174.2|25079.5|25073.7|25214.5|25210.7|25043.4|25041.8|140953
1532037600000|2018-07-19 22:00:00|25073.5|25069.7|25076|25070.2|25126.5|25124.9|24929.5|24925.7|140853
1532296800000|2018-07-22 22:00:00|25096.1|25092.3|25039.7|25033.9|25097.6|25093.8|24980.1|24976.3|114200
1532383200000|2018-07-23 22:00:00|25040.3|25034.5|25217.2|25211.4|25287|25285.4|25040.3|25034.5|183532
1532469600000|2018-07-24 22:00:00|25237.9|25234.1|25418.5|25412.7|25474.1|25470.3|25110.2|25107.8|183296
1532556000000|2018-07-25 22:00:00|25446.1|25442.3|25549.3|25543.5|25591.4|25589.8|25419.6|25415.8|155960
1532642400000|2018-07-26 22:00:00|25528.7|25524.9|25456.7|25450.9|25594.2|25590.4|25370.6|25369|193653
1532901600000|2018-07-29 22:00:00|25442.6|25438.8|25329.2|25323.4|25497|25495.4|25289.2|25287.6|151679
1532988000000|2018-07-30 22:00:00|25339.3|25335.5|25488|25478.2|25515.1|25511.3|25296.6|25294.2|148681
1533074400000|2018-07-31 22:00:00|25501.1|25497.3|25349.8|25340|25501.1|25497.3|25278.2|25276.6|142665
1533160800000|2018-08-01 22:00:00|25341.5|25337.7|25365|25355.2|25367.5|25362.6|25114.9|25113.3|155354
1533247200000|2018-08-02 22:00:00|25361.4|25357.6|25460.9|25451.1|25471.7|25470.1|25293.7|25291.3|115226
1533506400000|2018-08-05 22:00:00|25465.3|25461.5|25500.8|25491|25543.8|25542.2|25378.7|25377.1|96771
1533592800000|2018-08-06 22:00:00|25508.7|25504.9|25647.8|25638|25693.4|25691.8|25496.2|25492.4|107872
1533679200000|2018-08-07 22:00:00|25648.2|25644.4|25519.8|25510|25666.7|25662.9|25513.1|25508.8|97053
1533765600000|2018-08-08 22:00:00|25522.1|25518.3|25488.5|25478.7|25616.3|25614.7|25466.1|25462.3|96467
1533852000000|2018-08-09 22:00:00|25484.1|25480.3|25366.8|25357|25495.6|25491.8|25222.5|25220.9|174793
1534111200000|2018-08-12 22:00:00|25312.6|25308.8|25243.5|25233.7|25378.5|25376.9|25153|25151.4|166656
1534197600000|2018-08-13 22:00:00|25245.4|25235.6|25321.7|25311.9|25343.5|25341.1|25202.1|25200.5|122390
1534284000000|2018-08-14 22:00:00|25325|25321.2|25194.2|25184.4|25327.5|25323.7|24964.4|24962.8|221641
1534370400000|2018-08-15 22:00:00|25208.2|25204.4|25584|25574.2|25607.8|25606.2|25146.2|25142.4|169388
1534456800000|2018-08-16 22:00:00|25577.4|25573.6|25704.4|25694.6|25729.9|25728.3|25504.2|25501.8|148665
1534716000000|2018-08-19 22:00:00|25696.5|25692.7|25990|25980.2|25998.2|25988.4|25587.3|25577.5|102294
1534802400000|2018-08-20 22:00:00|25832|25822.2|25974.1|25964.3|26041.9|26032.1|25726.4|25722.6|106814
1534888800000|2018-08-21 22:00:00|25718.4|25714.6|25962.6|25952.8|25964.5|25954.7|25681.9|25678.1|119586
1534975200000|2018-08-22 22:00:00|25729.1|25725.3|25910.8|25901|25911.8|25902|25607.3|25605.7|127106
1535061600000|2018-08-23 22:00:00|25682.3|25678.5|26034.7|26024.9|26034.9|26025.1|25653.8|25650|111207
1535320800000|2018-08-26 22:00:00|25811.1|25807.3|26315.5|26305.7|26322.6|26312.8|25802.6|25798.8|107782
1535407200000|2018-08-27 22:00:00|26075.5|26071.7|26307.1|26297.3|26312.1|26302.3|26038.4|26036.8|109644
1535493600000|2018-08-28 22:00:00|26075.6|26071.8|26139.4|26129.6|26365.2|26355.4|26033.5|26031.9|104653
1535580000000|2018-08-29 22:00:00|26136.6|26132.8|25963.8|25954|26150.1|26146.3|25935.9|25934.3|141370
1535666400000|2018-08-30 22:00:00|25956.3|25952.5|26023.1|26013.3|26030|26028.4|25878|25876.4|133112
1535925600000|2018-09-02 22:00:00|26006.5|26002.7|26007.6|25997.8|26062.3|26059.9|25944|25940.2|28513
1536012000000|2018-09-03 22:00:00|26009.5|26005.7|25974.2|25964.4|26051.3|26048.9|25800.4|25798.8|152093
1536098400000|2018-09-04 22:00:00|25977.5|25973.7|25961.4|25951.6|26012.5|26010.9|25827.3|25824.9|173733
1536184800000|2018-09-05 22:00:00|25971.6|25967.8|25988.5|25978.7|26074|26072.4|25879.5|25877.9|201584
1536271200000|2018-09-06 22:00:00|25983.7|25979.9|25931.9|25922.1|26018.2|26014.4|25815.4|25813.8|205436
1536530400000|2018-09-09 22:00:00|25932.3|25928.5|25883.9|25874.1|26044.6|26042.2|25858.4|25856.8|145049
1536616800000|2018-09-10 22:00:00|25884.5|25874.7|25998.2|25988.4|26022|26020.4|25749.9|25748.3|152545
1536703200000|2018-09-11 22:00:00|25995.3|25991.5|25994.5|25984.7|26149.3|26147.7|25928.2|25926.6|197520
1536789600000|2018-09-12 22:00:00|25988.2|25984.4|26146|26136.2|26188.6|26187|25967.7|25963.9|162856
1536876000000|2018-09-13 22:00:00|26149.4|26145.6|26143.7|26139.9|26224.7|26222.3|26067.6|26066|108011
1537135200000|2018-09-16 22:00:00|26139.7|26135.9|26064.2|26054.4|26186.9|26185.3|26030.8|26029.2|144793
1537221600000|2018-09-17 22:00:00|26067.4|26063.6|26281.6|26271.8|26320.8|26319.2|25956.4|25952.6|163201
1537308000000|2018-09-18 22:00:00|26286.4|26282.6|26440.4|26430.6|26465.1|26463.5|26228.2|26225.8|163415
1537394400000|2018-09-19 22:00:00|26449.9|26446.1|26707.6|26697.8|26724.8|26715|26420.9|26417.1|162666
1537480800000|2018-09-20 22:00:00|26681|26677.2|26719.3|26709.5|26783.8|26781.4|26678.4|26676.8|145543
1537740000000|2018-09-23 22:00:00|26670.2|26660.4|26596|26586.2|26734.6|26724.8|26548.4|26546.8|141384
1537826400000|2018-09-24 22:00:00|26593.6|26589.8|26508.2|26498.4|26731|26721.2|26478.7|26477.1|131883
1537912800000|2018-09-25 22:00:00|26508.6|26498.8|26401.7|26391.9|26606.6|26605|26349.6|26348|152920
1537999200000|2018-09-26 22:00:00|26398.2|26394.4|26485.3|26475.5|26562.1|26560.5|26338|26335.6|163132
1538085600000|2018-09-27 22:00:00|26484.5|26480.7|26495.6|26485.8|26518.1|26516.5|26333.3|26330.9|176988
1538344800000|2018-09-30 22:00:00|26516.9|26513.1|26661.6|26651.8|26739.6|26738|26515.9|26512.1|163657
1538431200000|2018-10-01 22:00:00|26661.2|26651.4|26807.5|26797.7|26825.9|26824.3|26540|26537.6|163630
1538517600000|2018-10-02 22:00:00|26803.5|26799.7|26872.8|26863|26952.6|26951|26766|26762.2|162845
1538604000000|2018-10-03 22:00:00|26812.2|26808.4|26672.9|26663.1|26812.2|26808.4|26469.2|26467.6|265848
1538690400000|2018-10-04 22:00:00|26660.4|26656.6|26495.3|26485.5|26725.4|26721.6|26302.3|26300.7|273789
1538949600000|2018-10-07 22:00:00|26528.5|26524.7|26560.2|26550.4|26663.8|26654|26218.8|26217.2|222399
1539036000000|2018-10-08 22:00:00|26521.6|26517.8|26448.8|26439|26547.1|26543.3|26325.5|26323.9|234485
1539122400000|2018-10-09 22:00:00|26460.2|26456.4|25460.3|25450.5|26509.7|26505.9|25409.9|25400.1|413461
1539208800000|2018-10-10 22:00:00|25470.8|25467|25240.6|25230.8|25669.2|25667.6|24896.9|24895.3|694738
1539295200000|2018-10-11 22:00:00|25212|25208.2|25362.6|25352.8|25547.5|25543.7|25005.3|25003.7|436503
1539554400000|2018-10-14 22:00:00|25327.5|25323.7|25207.5|25197.7|25485.6|25484|25121.3|25118.9|293274
1539640800000|2018-10-15 22:00:00|25181.7|25177.9|25802.3|25792.5|25822.5|25820.9|25181.7|25177.9|247185
1539727200000|2018-10-16 22:00:00|25744.1|25740.3|25730.4|25720.6|25864.1|25860.3|25481.5|25479.9|269023
1539813600000|2018-10-17 22:00:00|25719.6|25715.8|25411.8|25402|25741.6|25737.8|25237.7|25236.1|314579
1539900000000|2018-10-18 22:00:00|25402.5|25398.7|25455.7|25445.9|25609.4|25607.8|25353.1|25351.5|265938
1540159200000|2018-10-21 22:00:00|25346.9|25343.1|25324.9|25315.1|25577.7|25575.3|25233.6|25232|229802
1540245600000|2018-10-22 22:00:00|25312.4|25308.6|25256.7|25246.9|25325.4|25321.6|24767.5|24765.9|344610
1540332000000|2018-10-23 22:00:00|25261|25257.2|24738.3|24728.5|25357.8|25355.4|24531.4|24529.8|348858
1540418400000|2018-10-24 22:00:00|24746|24742.2|24851.7|24841.9|25106.8|25105.2|24594|24590.2|319233
1540504800000|2018-10-25 22:00:00|24834.4|24830.6|24735|24725.2|24913.7|24912.1|24444.7|24443.1|429367
1540767600000|2018-10-28 23:00:00|24843.9|24840.1|24415.1|24411.3|25037.3|25035.7|24121|24119.4|370215
1540854000000|2018-10-29 23:00:00|24415.6|24411.8|24886.5|24882.7|24943.4|24933.6|24365.9|24363.5|343047
1540940400000|2018-10-30 23:00:00|24887|24883.2|25130.3|25126.5|25339.2|25337.6|24858|24854.2|243447
1541026800000|2018-10-31 23:00:00|25130.8|25127|25294.7|25290.9|25400.1|25398.5|25096.6|25094.2|215433
1541113200000|2018-11-01 23:00:00|25295.2|25291.4|25270.1|25260.3|25722|25719.6|25077.3|25075.7|301521
1541372400000|2018-11-04 23:00:00|25258.3|25254.5|25473.1|25463.3|25510.4|25508.8|25171.8|25168|175599
1541458800000|2018-11-05 23:00:00|25486.5|25482.7|25658.1|25648.3|25716.1|25706.3|25410.3|25407.9|152330
1541545200000|2018-11-06 23:00:00|25666.6|25662.8|26193.6|26183.8|26210.4|26206.6|25579.6|25575.8|244074
1541631600000|2018-11-07 23:00:00|26193.4|26189.6|26182.3|26172.5|26292|26282.2|26080.3|26078.7|174655
1541718000000|2018-11-08 23:00:00|26184.3|26180.5|25980.7|25970.9|26243.3|26239.5|25883.5|25881.9|206636
1541977200000|2018-11-11 23:00:00|25979.1|25975.3|25416.6|25406.8|26106.6|26102.8|25343.7|25342.1|245377
1542063600000|2018-11-12 23:00:00|25416.3|25412.5|25368|25358.2|25575.6|25573.2|25195.4|25193.8|275736
1542150000000|2018-11-13 23:00:00|25379.9|25376.1|25075.6|25065.8|25498.8|25497.2|24933.8|24932.2|294272
1542236400000|2018-11-14 23:00:00|25072.1|25068.3|25335.3|25325.5|25356.2|25354.6|24788.4|24786.8|350581
1542322800000|2018-11-15 23:00:00|25319.3|25315.5|25459.2|25449.4|25511.9|25510.3|25104.1|25101.7|238808
1542582000000|2018-11-18 23:00:00|25396.7|25392.9|25031.1|25021.3|25498.5|25496.1|24899.8|24898.2|248154
1542668400000|2018-11-19 23:00:00|25035.9|25032.1|24450.6|24440.8|25051.9|25048.1|24369.3|24367.7|337716
1542754800000|2018-11-20 23:00:00|24441.2|24437.4|24488.6|24478.8|24669.2|24667.6|24386.2|24382.4|199573
1542841200000|2018-11-21 23:00:00|24489.3|24485.5|24323.4|24313.6|24550.3|24546.5|24305.7|24304.1|60293
1542927600000|2018-11-22 23:00:00|24350.8|24341|24278.3|24268.5|24437.8|24434|24248.2|24238.4|110205
1543186800000|2018-11-25 23:00:00|24280.7|24276.9|24525.3|24515.5|24672.9|24671.3|24280.2|24276.4|189447
1543273200000|2018-11-26 23:00:00|24514.5|24510.7|24781.2|24771.4|24813.7|24803.9|24414.9|24413.3|231157
1543359600000|2018-11-27 23:00:00|24777.2|24773.4|25330.8|25321|25372.9|25371.3|24731.7|24727.9|247551
1543446000000|2018-11-28 23:00:00|25312.9|25309.1|25361.9|25352.1|25481|25479.4|25203.5|25201.9|195293
1543532400000|2018-11-29 23:00:00|25361.6|25357.8|25582.9|25573.1|25627.5|25617.7|25206.4|25204|166935
1543791600000|2018-12-02 23:00:00|25879.9|25876.1|25822.8|25813|26073.4|26069.6|25670.6|25669|246573
1543878000000|2018-12-03 23:00:00|25828|25824.2|24994.7|24984.9|25828|25824.2|24984.4|24980.6|333658
1543964400000|2018-12-04 23:00:00|25008.4|25004.6|25111|25101.2|25171.7|25169.3|24990.9|24987.1|45281
1544050800000|2018-12-05 23:00:00|25118.4|25114.6|24893.7|24883.9|25120.4|25116.6|24248|24246.4|487021
1544137200000|2018-12-06 23:00:00|24906.6|24902.8|24422.6|24412.8|25096|25094.4|24282.1|24280.5|396870
1544396400000|2018-12-09 23:00:00|24334.7|24330.9|24490.9|24481.1|24501.6|24500|23878.3|23876.7|431548
1544482800000|2018-12-10 23:00:00|24478.7|24474.9|24317.3|24307.5|24808|24805.6|24216.7|24215.1|345586
1544569200000|2018-12-11 23:00:00|24341.2|24337.4|24559.3|24549.5|24830.4|24828.8|24325.2|24321.4|281695
1544655600000|2018-12-12 23:00:00|24556.6|24551.8|24582.3|24572.5|24736.5|24734.9|24474.4|24472|273372
1544742000000|2018-12-13 23:00:00|24581.8|24572|24062.7|24052.9|24597.6|24593.8|24030.4|24028.8|173380
1545001200000|2018-12-16 23:00:00|24023|24019.2|23698.8|23689|24215.5|24211.7|23452.4|23450.8|269167
1545087600000|2018-12-17 23:00:00|23680.5|23676.7|23585.7|23575.9|23924.9|23923.3|23513.8|23512.2|300211
1545174000000|2018-12-18 23:00:00|23556.9|23553.1|23309.8|23300|24063.1|24061.5|23158.1|23156.5|329667
1545260400000|2018-12-19 23:00:00|23301.7|23297.9|23025.6|23015.8|23424.2|23420.4|22641.3|22639.7|464875
1545346800000|2018-12-20 23:00:00|23042.9|23039.1|22481|22471.2|23255.4|23253.8|22376.4|22372.6|423333
1545606000000|2018-12-23 23:00:00|22344.9|22341.1|21700|21698.4|22577.4|22573.6|21682|21680.4|246345
1545778800000|2018-12-25 23:00:00|21705.1|21695.3|22907.2|22897.4|22982.4|22978.6|21456.6|21452.8|358710
1545865200000|2018-12-26 23:00:00|22901.4|22897.6|23140.6|23130.8|23221.9|23218.1|22265.7|22264.1|356537
1545951600000|2018-12-27 23:00:00|23142.4|23138.6|23071|23061.2|23394.7|23392.3|22982.4|22980.8|314896
1546210800000|2018-12-30 23:00:00|23218.5|23214.7|23349.2|23339.4|23377.4|23373.6|23115.7|23114.1|171342
1546383600000|2019-01-01 23:00:00|23341.1|23331.3|23063.4|23053.6|23443.9|23440.1|22814.7|22812.3|314247
1546470000000|2019-01-02 23:00:00|23083.1|23079.3|22710.4|22700.6|23140.4|23138|22639.4|22637.8|342587
1546556400000|2019-01-03 23:00:00|22723|22719.2|23415.1|23405.3|23525.9|23524.3|22589|22585.2|319201
1546815600000|2019-01-06 23:00:00|23456.7|23452.9|23565|23555.2|23687.1|23685.5|23297.1|23295.5|235310
1546902000000|2019-01-07 23:00:00|23552.9|23549.1|23758.2|23748.4|23868.8|23867.2|23520.9|23517.1|244832
1546988400000|2019-01-08 23:00:00|23746.3|23742.5|23858.5|23848.7|23988.9|23987.3|23734.3|23730.5|233910
1547074800000|2019-01-09 23:00:00|23851.5|23847.7|23995.1|23985.3|24028.5|24024.7|23664.8|23662.4|228602
1547161200000|2019-01-10 23:00:00|23987.5|23983.7|23986.5|23976.7|24021.3|24018.9|23798|23796.4|173544
1547420400000|2019-01-13 23:00:00|23934.9|23931.1|23909.1|23899.3|23967|23965.4|23727.2|23724.8|161583
1547506800000|2019-01-14 23:00:00|23909.4|23899.6|24023.3|24013.5|24100.6|24099|23856.9|23854.5|222197
1547593200000|2019-01-15 23:00:00|24011|24007.2|24210|24200.2|24289.5|24287.9|23990|23986.2|183836
1547679600000|2019-01-16 23:00:00|24187.2|24183.4|24375.5|24365.7|24482.8|24481.2|24037.6|24035.2|200061
1547766000000|2019-01-17 23:00:00|24365.1|24361.3|24757.7|24747.9|24766.9|24763.1|24328.1|24324.3|214673
1548025200000|2019-01-20 23:00:00|24720.9|24717.1|24640.4|24630.6|24723.4|24719.6|24548.3|24546.7|43136
1548111600000|2019-01-21 23:00:00|24604.9|24601.1|24422.8|24413|24665.4|24661.6|24245|24243.4|236894
1548198000000|2019-01-22 23:00:00|24418.6|24414.8|24554.5|24544.7|24698.5|24696.9|24307.2|24305.6|249837
1548284400000|2019-01-23 23:00:00|24541.5|24537.7|24514.4|24504.6|24636.5|24632.7|24420.3|24418.7|208861
1548370800000|2019-01-24 23:00:00|24512|24508.2|24769.5|24759.7|24864.5|24862.9|24494|24490.2|193955
1548630000000|2019-01-27 23:00:00|24718.2|24714.4|24499.9|24490.1|24745.2|24741.4|24323.8|24322.2|210320
1548716400000|2019-01-28 23:00:00|24499.1|24495.3|24707.3|24697.5|24730.9|24721.1|24391.1|24387.3|180173
1548802800000|2019-01-29 23:00:00|24677.6|24673.8|25026.6|25016.8|25109.7|25108.1|24583.1|24579.3|241645
1548889200000|2019-01-30 23:00:00|24969.9|24966.1|25068.6|25058.8|25111.1|25101.3|24835.8|24834.2|229227
1548975600000|2019-01-31 23:00:00|25080.8|25077|25063.9|25054.1|25191.5|25189.9|24983.5|24981.9|200497
1549234800000|2019-02-03 23:00:00|25000.1|24996.3|25220.5|25210.7|25253|25249.2|24974.5|24972.9|138679
1549321200000|2019-02-04 23:00:00|25230.5|25226.7|25380.1|25370.3|25428.9|25427.3|25197|25193.2|158309
1549407600000|2019-02-05 23:00:00|25380.4|25376.6|25360.5|25350.7|25440.1|25438.5|25311.7|25309.8|156657
1549494000000|2019-02-06 23:00:00|25367.5|25363.7|25137.8|25128|25387|25383.2|24999.2|24997.6|274312
1549580400000|2019-02-07 23:00:00|25142.1|25138.3|25127.1|25117.3|25148.1|25144.3|24885.5|24883.9|221597
1549839600000|2019-02-10 23:00:00|25160.2|25156.4|25048.1|25038.3|25247.5|25245.1|25003.6|25002|183650
1549926000000|2019-02-11 23:00:00|25037.4|25033.6|25430.8|25421|25462.2|25460.6|25030.4|25026.6|172617
1550012400000|2019-02-12 23:00:00|25420.8|25417|25475.7|25465.9|25628.3|25626.7|25410.3|25406.5|169676
1550098800000|2019-02-13 23:00:00|25492.4|25488.6|25416.9|25407.1|25616.9|25613.1|25299.8|25298.2|240543
1550185200000|2019-02-14 23:00:00|25410.5|25406.7|25903.1|25893.3|25917.5|25907.7|25278|25274.2|216346
1550444400000|2019-02-17 23:00:00|25926.1|25922.3|25935|25925.2|25938.7|25934.8|25850.4|25848|43359
1550530800000|2019-02-18 23:00:00|25898.1|25894.3|25864.4|25854.6|25965.1|25963.5|25791.9|25789.5|162663
1550617200000|2019-02-19 23:00:00|25885.6|25881.8|25973.8|25964|25990.4|25988.8|25830.4|25828|187412
1550703600000|2019-02-20 23:00:00|25971.5|25967.7|25836.2|25826.4|26089.5|26085.7|25762.9|25761.3|206700
1550790000000|2019-02-21 23:00:00|25834.1|25824.3|26047.8|26038|26053.3|26051.7|25816|25812.2|178952
1551049200000|2019-02-24 23:00:00|26083.4|26079.6|26103.4|26093.6|26242.6|26241|26044.9|26041.1|175086
1551135600000|2019-02-25 23:00:00|26103.6|26099.8|26013.4|26003.6|26157|26155.4|25960.9|25958.5|193431
1551222000000|2019-02-26 23:00:00|26009.6|26005.8|26022.4|26012.6|26056.1|26052.3|25872.5|25870.9|172884
1551308400000|2019-02-27 23:00:00|26021.6|26017.8|25938.2|25928.4|26026.6|26025|25872.1|25868.3|179681
1551394800000|2019-02-28 23:00:00|25925.2|25921.4|26053.7|26043.9|26142.6|26141|25896.7|25892.9|177011
1551654000000|2019-03-03 23:00:00|26113.9|26110.1|25800.2|25790.4|26172.9|26169.1|25610|25608.4|292819
1551740400000|2019-03-04 23:00:00|25816.2|25812.4|25802.4|25792.6|25896.5|25894.1|25727.6|25726|172932
1551826800000|2019-03-05 23:00:00|25796.6|25792.8|25673.9|25664.1|25838|25836.4|25632|25630.4|198107
1551913200000|2019-03-06 23:00:00|25675.7|25665.9|25469.9|25460.1|25715|25712.6|25345.6|25344|275313
1551999600000|2019-03-07 23:00:00|25470|25460.2|25525.7|25515.9|25527|25523.2|25217.3|25214.9|158501
1552172400000|2019-03-09 23:00:00|25439|25435.2|25447|25443.2|25465|25461.2|25425|25421.2|1449
1552258800000|2019-03-10 23:00:00|25448|25444.2|25755|25751.2|25761|25757.2|25221.3|25219.7|193331
1552345200000|2019-03-11 23:00:00|25754|25750.2|25560.4|25556.6|25767.5|25763.7|25519.8|25518.2|190294
1552431600000|2019-03-12 23:00:00|25561.4|25557.6|25763.7|25759.9|25780|25778.4|25460.4|25456.6|203771
1552518000000|2019-03-13 23:00:00|25764.7|25760.9|25726.2|25722.4|25786.5|25784.1|25620.9|25619.3|158846
1552604400000|2019-03-14 23:00:00|25725.2|25721.4|25868.9|25859.1|25929.2|25927.6|25647.2|25645.6|211223
1552777200000|2019-03-16 23:00:00|25838.8|25835|25824.8|25821|25855.8|25852|25822.8|25819|949
1552863600000|2019-03-17 23:00:00|25827.8|25824|25945.8|25942|25956.8|25953|25779.6|25777.2|138586
1552950000000|2019-03-18 23:00:00|25943.8|25940|25849.4|25845.6|26115|26113.4|25815.8|25814.2|201610
1553036400000|2019-03-19 23:00:00|25848.4|25844.6|25703.4|25699.6|25935.2|25932.8|25662.4|25658.1|234853
1553122800000|2019-03-20 23:00:00|25705.4|25701.6|25974.9|25971.1|26012.3|26010.7|25578.2|25575.8|227621
1553209200000|2019-03-21 23:00:00|25974.4|25970.6|25519.6|25509.8|26008.4|26004.6|25505.1|25503.5|289873
1553382000000|2019-03-23 23:00:00|25586.7|25582.9|25563.7|25559.9|25623.7|25619.9|25534.7|25530.9|3344
1553468400000|2019-03-24 23:00:00|25564.7|25560.9|25540.2|25536.4|25607.7|25606.1|25355.2|25351.4|244497
1553554800000|2019-03-25 23:00:00|25539.2|25535.4|25607.4|25603.6|25797.3|25795.7|25538.2|25534.4|196369
1553641200000|2019-03-26 23:00:00|25606.9|25603.1|25598.7|25594.9|25758.8|25757.2|25421.8|25420.2|242690
1553727600000|2019-03-27 23:00:00|25597.7|25593.9|25729.8|25726|25743.1|25741.5|25508.7|25504.9|177445
1553814000000|2019-03-28 23:00:00|25728.8|25725|25952.7|25942.9|25973.7|25963.9|25720.8|25717|182020
1554069600000|2019-03-31 22:00:00|25999.4|25995.6|26233.1|26223.3|26282.4|26280.8|25994.9|25991.1|151391
1554156000000|2019-04-01 22:00:00|26231|26227.2|26148.6|26138.8|26275.5|26271.7|26124.4|26122.5|149481
1554242400000|2019-04-02 22:00:00|26143.5|26139.7|26238.8|26229|26299.3|26296.9|26131|26127.2|167926
1554328800000|2019-04-03 22:00:00|26281.3|26277.5|26377.8|26368|26399.9|26398.3|26185.1|26182.7|167435
1554415200000|2019-04-04 22:00:00|26375|26371.2|26375.8|26366|26498.8|26496.4|26353|26349.2|152043
1554674400000|2019-04-07 22:00:00|26380.4|26376.6|26330.4|26320.6|26402.9|26399.1|26238.8|26237.2|129332
1554760800000|2019-04-08 22:00:00|26335.4|26331.6|26144.9|26135.1|26338.9|26335.1|26094.3|26092.7|150584
1554847200000|2019-04-09 22:00:00|26137.4|26133.6|26172.6|26162.8|26225.7|26223.3|26098.8|26097.2|125499
1554933600000|2019-04-10 22:00:00|26169.9|26166.1|26149.8|26140|26231.3|26229.7|26063.3|26061.7|150792
1555020000000|2019-04-11 22:00:00|26155.9|26152.1|26417.7|26407.9|26442.3|26440.7|26143.9|26140.1|167133
1555279200000|2019-04-14 22:00:00|26422.8|26419|26386.9|26377.1|26473.6|26471.2|26315.6|26314|132370
1555365600000|2019-04-15 22:00:00|26392|26388.2|26428.8|26419|26554.8|26552.4|26379|26375.2|183938
1555452000000|2019-04-16 22:00:00|26422.6|26418.8|26433.4|26423.6|26519.9|26511.5|26381|26379.4|177045
1555538400000|2019-04-17 22:00:00|26435.4|26431.6|26584.1|26574.3|26604.8|26603.2|26311.2|26308.8|174091
1555884000000|2019-04-21 22:00:00|26563.4|26559.6|26517.3|26507.5|26635.4|26631.6|26453.8|26452.2|119776
1555970400000|2019-04-22 22:00:00|26526.1|26522.3|26653.3|26643.5|26697.2|26695.6|26468.1|26464.3|159567
1556056800000|2019-04-23 22:00:00|26659.3|26655.5|26541.2|26531.4|26701.6|26699.2|26527.8|26524|136285
1556143200000|2019-04-24 22:00:00|26545.8|26542|26440.9|26431.1|26587.3|26583.5|26307.9|26306.3|183975
1556229600000|2019-04-25 22:00:00|26431.6|26427.8|26518.1|26508.3|26545.4|26541.7|26361.4|26359|163457
1556488800000|2019-04-28 22:00:00|26531.9|26528.1|26577.8|26568|26603.9|26602.3|26499.7|26497.3|113663
1556575200000|2019-04-29 22:00:00|26585.3|26581.5|26661.5|26651.7|26674.5|26670.7|26418.6|26417|178214
1556661600000|2019-04-30 22:00:00|26667.5|26663.7|26372.8|26363|26712|26708.2|26356.6|26352.8|171432
1556748000000|2019-05-01 22:00:00|26362.6|26358.8|26312.1|26302.3|26483.4|26481|26177.3|26175.7|246958
1556834400000|2019-05-02 22:00:00|26304.8|26301|26546.4|26536.6|26548.2|26541.2|26276.8|26273|163901
1557093600000|2019-05-05 22:00:00|26153|26149.2|26327.4|26317.6|26478.4|26476.8|25959.5|25955.7|273078
1557180000000|2019-05-06 22:00:00|26253.5|26249.7|25995|25985.2|26426|26422.2|25789.3|25787.7|357990
1557266400000|2019-05-07 22:00:00|25985.9|25982.1|25997.6|25987.8|26119.6|26118|25837.7|25835.3|290158
1557352800000|2019-05-08 22:00:00|25994.2|25990.4|25814.1|25804.3|26005.2|26001.4|25514.3|25512.7|346346
1557439200000|2019-05-09 22:00:00|25800.5|25796.7|25970.6|25960.8|26020.7|26019.1|25470.3|25468.7|346624
1557698400000|2019-05-12 22:00:00|25749.3|25745.5|25287.9|25278.1|25822.8|25819|25225.9|25224.3|338122
1557784800000|2019-05-13 22:00:00|25290.6|25286.8|25589|25579.2|25689.5|25687.9|25231.1|25227.3|238753
1557871200000|2019-05-14 22:00:00|25580.1|25576.3|25656.6|25646.8|25726.8|25725.2|25339.3|25337.7|243138
1557957600000|2019-05-15 22:00:00|25668.7|25664.9|25884.8|25875|25958.3|25956.7|25553.7|25549.9|222334
1558044000000|2019-05-16 22:00:00|25879.8|25876|25777.4|25767.6|25951.6|25950|25628.2|25626.6|268729
1558303200000|2019-05-19 22:00:00|25781.9|25778.1|25702.6|25692.8|25904.9|25901.1|25556.8|25555.2|238173
1558389600000|2019-05-20 22:00:00|25728.6|25724.8|25985.7|25975.9|25988.6|25978.8|25715.4|25713|200807
1558476000000|2019-05-21 22:00:00|25867.3|25863.5|25770.7|25760.9|25910.3|25906.5|25734.4|25724.6|189006
1558562400000|2019-05-22 22:00:00|25777.6|25773.8|25509.1|25499.3|25777.6|25773.8|25327|25325.4|287281
1558648800000|2019-05-23 22:00:00|25494.3|25490.5|25611.7|25601.9|25662.7|25661.1|25457.3|25453.5|194466
1558908000000|2019-05-26 22:00:00|25622.3|25618.5|25640.5|25630.7|25698.1|25695.7|25585.8|25582|43804
1558994400000|2019-05-27 22:00:00|25641.3|25637.5|25384.1|25374.3|25717.2|25715.6|25326.4|25322.6|211890
1559080800000|2019-05-28 22:00:00|25351.4|25347.6|25141.8|25132|25372.4|25368.6|24935.7|24934.1|289911
1559167200000|2019-05-29 22:00:00|25104.8|25101|25172.8|25163|25218.9|25217.3|25055.8|25052|196646
1559253600000|2019-05-30 22:00:00|25172.2|25168.4|24805.8|24796|25184.7|25180.9|24784.8|24781|267936
1559512800000|2019-06-02 22:00:00|24730.3|24726.5|24910.7|24900.9|24934.8|24933.2|24604.1|24601.7|310084
1559599200000|2019-06-03 22:00:00|24914.4|24910.6|25370.2|25360.4|25426.4|25416.6|24822.4|24818.6|242174
1559685600000|2019-06-04 22:00:00|25340.8|25337|25510.8|25501|25561.9|25558.1|25335.3|25331.5|212327
1559772000000|2019-06-05 22:00:00|25520.9|25517.1|25688.9|25679.1|25802|25800.4|25427.9|25424.1|194715
1559858400000|2019-06-06 22:00:00|25691.6|25687.8|26024|26014.2|26076.5|26074.9|25673.1|25669.3|195587
1560117600000|2019-06-09 22:00:00|26222.6|26218.8|26142.7|26132.9|26223.1|26219.3|26038.1|26034.3|173189
1560204000000|2019-06-10 22:00:00|26090.1|26086.3|26065.4|26055.6|26250|26248.4|25999|25997.4|172133
1560290400000|2019-06-11 22:00:00|26055.3|26051.5|26013.6|26003.8|26088.7|26087.1|25952.1|25949.7|146428
1560376800000|2019-06-12 22:00:00|26009.9|26006.1|26124.3|26114.5|26145.1|26140.7|25880.4|25876.6|168149
1560463200000|2019-06-13 22:00:00|26114.8|26111|26120.9|26111.1|26163.3|26161.7|25988.2|25986.6|111271
1560722400000|2019-06-16 22:00:00|26119.4|26115.6|26110.9|26101.1|26199.9|26196.1|26045.8|26044.2|118779
1560808800000|2019-06-17 22:00:00|26141|26137.2|26465.5|26455.7|26530.7|26529.1|26056.8|26054.4|191819
1560895200000|2019-06-18 22:00:00|26460.7|26456.9|26512.6|26502.8|26571.4|26569.8|26415.4|26413.8|182397
1560981600000|2019-06-19 22:00:00|26507|26503.2|26771|26761.2|26803.5|26801.9|26500|26496.2|203334
1561068000000|2019-06-20 22:00:00|26749.1|26745.3|26672.7|26662.9|26910.9|26909.3|26660|26656.2|193207
1561327200000|2019-06-23 22:00:00|26670|26666.2|26735.6|26725.8|26802.9|26801.3|26665|26661.2|132126
1561413600000|2019-06-24 22:00:00|26747.2|26743.4|26566.9|26557.1|26814.7|26810.9|26527.3|26525.7|200598
1561500000000|2019-06-25 22:00:00|26555.4|26551.6|26520.2|26510.4|26690.2|26687.8|26496.9|26493.1|173859
1561586400000|2019-06-26 22:00:00|26523.8|26514|26511.2|26501.4|26654.7|26652.3|26434.7|26432.3|161928
1561672800000|2019-06-27 22:00:00|26575.6|26571.8|26653.8|26644|26672|26667.6|26516|26514.4|151527
1561932000000|2019-06-30 22:00:00|26804.9|26801.1|26709.4|26699.6|26894.2|26891.8|26616|26614.4|186523
1562018400000|2019-07-01 22:00:00|26703.1|26699.3|26787.5|26777.7|26834.4|26824.6|26628.5|26626.9|150943
1562104800000|2019-07-02 22:00:00|26795.6|26791.8|26979|26969.2|26993.8|26984.9|26748.1|26744.3|110879
1562191200000|2019-07-03 22:00:00|26979.1|26975.3|27006.7|26996.9|27015.1|27011.3|26944.4|26942|24895
1562277600000|2019-07-04 22:00:00|26989.1|26985.3|26912.1|26902.3|27004.6|27000.8|26727.9|26725.5|163376
1562536800000|2019-07-07 22:00:00|26917.5|26913.7|26784.7|26774.9|26923|26919.2|26745.9|26744.3|139345
1562623200000|2019-07-08 22:00:00|26795.6|26791.8|26788.5|26778.7|26809.9|26808.3|26658.4|26656|143951
1562709600000|2019-07-09 22:00:00|26785.5|26781.7|26865.4|26855.6|26985.9|26984.3|26691.3|26688.9|197580
1562796000000|2019-07-10 22:00:00|26862.9|26859.1|27075|27065.2|27106.6|27096.8|26855.4|26851.6|174330
1562882400000|2019-07-11 22:00:00|27080.7|27076.9|27319.2|27309.4|27336.9|27335.2|27079.2|27075.4|141656
1563141600000|2019-07-14 22:00:00|27312.4|27308.6|27348.2|27338.4|27404.2|27401.8|27270.9|27267.1|125387
1563228000000|2019-07-15 22:00:00|27354.8|27351|27320|27310.2|27403.6|27401.2|27288.7|27287.1|129377
1563314400000|2019-07-16 22:00:00|27326.7|27322.9|27199.5|27189.7|27385.5|27383.1|27190.1|27187.7|129583
1563400800000|2019-07-17 22:00:00|27170.8|27167|27301.9|27292.1|27309.8|27307.4|27068.8|27067.2|181693
1563487200000|2019-07-18 22:00:00|27311.5|27307.7|27091.6|27081.8|27347.5|27343.7|27079.7|27077.3|185281
1563746400000|2019-07-21 22:00:00|27125.4|27121.6|27177.6|27167.8|27223.7|27221.3|27089.6|27088|138191
1563832800000|2019-07-22 22:00:00|27185.7|27181.9|27316.8|27307|27371.8|27370.2|27171.2|27167.4|132066
1563919200000|2019-07-23 22:00:00|27320.9|27317.1|27273.9|27264.1|27360.9|27357.1|27188.3|27186.7|148749
1564005600000|2019-07-24 22:00:00|27266.6|27262.8|27155.3|27145.5|27364.9|27362.5|27063.3|27061.7|187006
1564092000000|2019-07-25 22:00:00|27110.9|27107.1|27164.5|27162.1|27214.6|27213|27101.9|27098.1|114803
1564351200000|2019-07-28 22:00:00|27161.6|27151.8|27230.3|27220.5|27276.6|27275|27134.7|27130.9|106149
1564437600000|2019-07-29 22:00:00|27241.4|27237.6|27213.4|27203.6|27273.9|27270.1|27064.8|27063.2|141414
1564524000000|2019-07-30 22:00:00|27234.4|27230.6|26804.1|26794.3|27283.4|27279.6|26721.3|26719.7|219755
1564610400000|2019-07-31 22:00:00|26776.8|26773|26568.8|26559|27180.8|27179.2|26534.8|26525|325120
1564696800000|2019-08-01 22:00:00|26550.9|26547.1|26500.4|26490.6|26694.7|26692.3|26247.8|26246.2|331142
1564956000000|2019-08-04 22:00:00|26439|26435.2|25502.7|25492.9|26499.5|26495.7|25486|25476.2|369202
1565042400000|2019-08-05 22:00:00|25502.8|25499|25984.2|25974.4|26048.1|26044.3|25077.3|25073.5|332703
1565128800000|2019-08-06 22:00:00|25948.1|25944.3|25951.3|25941.5|26084.4|26082|25441|25439.4|325415
1565215200000|2019-08-07 22:00:00|25956.9|25953.1|26329.3|26319.5|26397.7|26395.1|25867.9|25864.1|213327
1565301600000|2019-08-08 22:00:00|26311.2|26307.4|26319.2|26309.4|26417.9|26416.3|26098.3|26096.7|244345
1565560800000|2019-08-11 22:00:00|26314.8|26311|25899.3|25889.5|26369.6|26367.2|25821|25819.4|202868
1565647200000|2019-08-12 22:00:00|25893.8|25890|26277.1|26267.3|26443.3|26433.5|25766.1|25763.7|272492
1565733600000|2019-08-13 22:00:00|26319.6|26315.8|25426.1|25416.3|26370.1|26366.3|25419|25409.7|311992
1565820000000|2019-08-14 22:00:00|25382.7|25378.9|25603.5|25593.7|25716|25713.6|25235.5|25233.1|304662
1565906400000|2019-08-15 22:00:00|25599.4|25595.6|25921.7|25911.9|25932.7|25931.1|25578.9|25575.1|186578
1566165600000|2019-08-18 22:00:00|25957.2|25953.4|26123.1|26113.3|26240.5|26238.1|25946.2|25942.4|144364
1566252000000|2019-08-19 22:00:00|26106.7|26102.9|25904.1|25894.3|26202.7|26198.9|25890.6|25888.2|148919
1566338400000|2019-08-20 22:00:00|25889.3|25885.5|26248|26238.2|26272|26270.4|25878.3|25874.5|133304
1566424800000|2019-08-21 22:00:00|26258.7|26254.9|26240.9|26231.1|26380.1|26378.5|26098.2|26096.6|165441
1566511200000|2019-08-22 22:00:00|26237.4|26233.6|25641.2|25631.4|26358.9|26355.1|25507.6|25506|312311
1566770400000|2019-08-25 22:00:00|25396.2|25392.4|25947.8|25938|25992|25989.6|25277.7|25273.9|259837
1566856800000|2019-08-26 22:00:00|25935.2|25931.4|25801.1|25791.3|26075|26072.6|25723.3|25721.7|221333
1566943200000|2019-08-27 22:00:00|25767.6|25763.8|26051|26041.2|26073|26063.2|25631|25629.4|197163
1567029600000|2019-08-28 22:00:00|25985.9|25982.1|26324.7|26314.9|26409.1|26407.5|25929.4|25925.6|175533
1567116000000|2019-08-29 22:00:00|26361.3|26357.5|26399.2|26389.4|26553.1|26550.7|26294.7|26293.1|178963
1567375200000|2019-09-01 22:00:00|26191.7|26187.9|26205.1|26195.3|26368|26365.6|26109.5|26107.1|50476
1567461600000|2019-09-02 22:00:00|26176.7|26172.9|26112.3|26102.5|26300.2|26296.4|25973.6|25972|217766
1567548000000|2019-09-03 22:00:00|26094.5|26090.7|26349.9|26340.1|26380.5|26378.1|26076.5|26072.7|164651
1567634400000|2019-09-04 22:00:00|26366.2|26362.4|26690.9|26681.1|26838.8|26837.2|26350.2|26346.4|198423
1567720800000|2019-09-05 22:00:00|26683.4|26679.6|26833.2|26823.4|26863.8|26862.2|26681.4|26677.6|133708
1567980000000|2019-09-08 22:00:00|26826.1|26822.3|26836.6|26826.8|26904.4|26902.8|26763.4|26761.8|128623
1568066400000|2019-09-09 22:00:00|26841.1|26837.3|26880.4|26870.6|26911.8|26909.4|26715.1|26713.5|160471
1568152800000|2019-09-10 22:00:00|26894.5|26890.7|27150.9|27141.1|27165.2|27162.8|26842|26838.2|149306
1568239200000|2019-09-11 22:00:00|27154.9|27151.1|27244|27234.2|27316.9|27313.1|27106.3|27104.7|192253
1568325600000|2019-09-12 22:00:00|27177.7|27173.9|27225.6|27215.8|27305.5|27303.1|27176.7|27172.9|112879
1568584800000|2019-09-15 22:00:00|27034.2|27030.4|27120|27110.2|27165.6|27164|27000.7|26996.9|131228
1568671200000|2019-09-16 22:00:00|27111.5|27107.7|27118.3|27108.5|27132|27128.2|26979.9|26978.3|122612
1568757600000|2019-09-17 22:00:00|27113.3|27109.5|27157.8|27148|27179.4|27177|26899.7|26898.1|133015
1568844000000|2019-09-18 22:00:00|27170.1|27166.3|27085.2|27075.4|27268.9|27267.3|26991.4|26989|135506
1568930400000|2019-09-19 22:00:00|27091.4|27087.6|26914.7|26904.9|27183.8|27182.2|26892.6|26890.2|147921
1569189600000|2019-09-22 22:00:00|27023.3|27019.5|27023.9|27014.1|27061.8|27058|26820.7|26819.1|138797
1569276000000|2019-09-23 22:00:00|27026.3|27022.5|26857.7|26847.9|27121.3|27117.5|26704.4|26702.8|220029
1569362400000|2019-09-24 22:00:00|26853.7|26849.9|26982.1|26972.3|27024.7|27023.1|26735|26732.6|185986
1569448800000|2019-09-25 22:00:00|26984.3|26980.5|26979.3|26969.5|27062.1|27059.7|26804.7|26803.1|168943
1569535200000|2019-09-26 22:00:00|26920.9|26917.1|26872.3|26862.5|27015.7|27013.3|26715.8|26714.2|208987
1569794400000|2019-09-29 22:00:00|26963.4|26959.6|26989.6|26979.8|27000.3|26997.9|26833.7|26831.3|122050
1569880800000|2019-09-30 22:00:00|26995|26991.2|26618.1|26608.3|27073.8|27071.4|26553.3|26549.5|184307
1569967200000|2019-10-01 22:00:00|26598.8|26595|26109.4|26099.6|26654.8|26651|25972|25970.4|215425
1570053600000|2019-10-02 22:00:00|26036.9|26033.1|26261.3|26251.5|26273.5|26263.7|25737.3|25735.7|242338
1570140000000|2019-10-03 22:00:00|26203.6|26199.8|26570.9|26561.1|26592.1|26590.5|26103.9|26101.5|174320
1570399200000|2019-10-06 22:00:00|26401.2|26397.4|26470.9|26461.1|26659.4|26657.8|26395.2|26391.4|143746
1570485600000|2019-10-07 22:00:00|26463.2|26459.4|26227.7|26217.9|26594.7|26590.9|26137.7|26136.1|209674
1570572000000|2019-10-08 22:00:00|26182.3|26178.5|26367.7|26357.9|26443.1|26440.7|26128.3|26124.5|149376
1570658400000|2019-10-09 22:00:00|26367.2|26363.4|26505.8|26496|26646.9|26644.5|26028.2|26024.4|198325
1570744800000|2019-10-10 22:00:00|26592.6|26588.8|26835.2|26825.4|27017.1|27015.5|26545.1|26541.3|214222
1571004000000|2019-10-13 22:00:00|26811.7|26807.9|26798.5|26788.7|26937.7|26933.9|26679.5|26677.1|114718
1571090400000|2019-10-14 22:00:00|26796.2|26792.4|27053|27043.2|27122.6|27121|26795.2|26791.4|140466
1571176800000|2019-10-15 22:00:00|27047.3|27043.5|26974.9|26965.1|27060.8|27059.2|26937.6|26935.2|127012
1571263200000|2019-10-16 22:00:00|26973.5|26969.7|27037.5|27027.7|27126.8|27124.4|26916|26912.2|134074
1571349600000|2019-10-17 22:00:00|27035.4|27031.6|26809|26799.2|27063.2|27060.8|26765.1|26761.3|136378
1571608800000|2019-10-20 22:00:00|26765.6|26761.8|26840.4|26830.6|26876.4|26874|26743.5|26741.9|104089
1571695200000|2019-10-21 22:00:00|26840.8|26837|26791.2|26781.4|26948|26946.4|26758.9|26756.5|131494
1571781600000|2019-10-22 22:00:00|26796.6|26792.8|26850.9|26841.1|26901.4|26899.8|26631.9|26629.5|136721
1571868000000|2019-10-23 22:00:00|26865.8|26862|26814.3|26804.5|26917.2|26915.6|26706.8|26705.2|140799
1571954400000|2019-10-24 22:00:00|26829.8|26826|26958.5|26948.7|27021.3|27019.7|26763.1|26760.7|120932
1572217200000|2019-10-27 23:00:00|26997.1|26993.3|27100.4|27096.6|27171|27169.4|26987.1|26983.3|126436
1572303600000|2019-10-28 23:00:00|27099.9|27096.1|27095.2|27091.4|27162.3|27160.7|27021.2|27018.8|117056
1572390000000|2019-10-29 23:00:00|27095.7|27091.9|27215.1|27211.3|27283.4|27281|26996.6|26995|132063
1572476400000|2019-10-30 23:00:00|27215.6|27211.8|27030.7|27026.9|27232.9|27230.5|26914.4|26912.8|178144
1572562800000|2019-10-31 23:00:00|27031.2|27027.4|27337|27327.2|27344|27342.4|27029.7|27025.9|145170
1572822000000|2019-11-03 23:00:00|27359.6|27355.8|27464.1|27454.3|27515|27513.4|27347.1|27343.3|125995
1572908400000|2019-11-04 23:00:00|27459.1|27455.3|27486.5|27476.7|27560.5|27558.9|27434.6|27430.8|118619
1572994800000|2019-11-05 23:00:00|27487.2|27477.4|27480.4|27470.6|27536.4|27534|27410.1|27408.5|119553
1573081200000|2019-11-06 23:00:00|27481.9|27478.1|27717.7|27707.9|27776.2|27774.6|27427.9|27424.1|147501
1573167600000|2019-11-07 23:00:00|27717.6|27707.8|27676|27666.2|27745.5|27741.7|27574.4|27572.8|117506
1573426800000|2019-11-10 23:00:00|27673|27669.2|27701.6|27691.8|27714.7|27713.1|27502.4|27500.8|114769
1573513200000|2019-11-11 23:00:00|27700.2|27696.4|27690.3|27680.5|27773.4|27771.8|27637.1|27635.5|126108
1573599600000|2019-11-12 23:00:00|27701.6|27697.8|27806.3|27796.5|27815.6|27806.5|27563.4|27561|149396
1573686000000|2019-11-13 23:00:00|27810.1|27806.3|27779.6|27769.8|27843.6|27839.8|27673.5|27671.9|134448
1573772400000|2019-11-14 23:00:00|27781.6|27777.8|27996.3|27986.5|28001.7|28000.1|27766.6|27762.8|128331
1574031600000|2019-11-17 23:00:00|27979.8|27976|28048.7|28038.9|28091.3|28087.5|27959.3|27955.5|120275
1574118000000|2019-11-18 23:00:00|28046.3|28042.5|27915.2|27905.4|28161.1|28158.7|27886.9|27885.3|142088
1574204400000|2019-11-19 23:00:00|27915.1|27911.3|27786|27776.2|27915.1|27911.3|27676.6|27675|174387
1574290800000|2019-11-20 23:00:00|27749.7|27745.9|27772.2|27762.4|27869|27866.6|27677.2|27673.4|152869
1574377200000|2019-11-21 23:00:00|27779.6|27775.8|27886.6|27876.8|27897.3|27895.7|27748.1|27744.3|120901
1574636400000|2019-11-24 23:00:00|27952.1|27948.3|28062.5|28052.7|28070.7|28067.7|27928.1|27924.3|90453
1574722800000|2019-11-25 23:00:00|28050.8|28047|28153.4|28143.6|28175.3|28171.5|28024.6|28022.2|113224
1574809200000|2019-11-26 23:00:00|28144.6|28140.8|28168.5|28158.7|28194.4|28192|28079.5|28077.9|94136
1574895600000|2019-11-27 23:00:00|28156.5|28152.7|28119.9|28110.1|28164.5|28160.7|28050.8|28048.4|29408
1574982000000|2019-11-28 23:00:00|28113.5|28109.7|28068.4|28058.6|28129|28125.2|28046.3|28044.7|67178
1575241200000|2019-12-01 23:00:00|28103.9|28100.1|27792.6|27782.8|28202.7|28200.3|27781.9|27774.6|211808
1575327600000|2019-12-02 23:00:00|27798.6|27794.8|27504.1|27494.3|27857.1|27853.3|27322.5|27320.9|244363
1575414000000|2019-12-03 23:00:00|27482.1|27478.3|27657.4|27647.6|27731.4|27729.8|27400.9|27398.5|171665
1575500400000|2019-12-04 23:00:00|27644.8|27641|27680.9|27671.1|27773.6|27771.2|27557.7|27556.1|154099
1575586800000|2019-12-05 23:00:00|27685.3|27681.5|28024.8|28015|28036.8|28035.2|27672.8|27669|139799
1575846000000|2019-12-08 23:00:00|28030.4|28026.6|27891.1|27881.3|28036.4|28032.6|27869.4|27867|103051
1575932400000|2019-12-09 23:00:00|27893.1|27889.3|27915.1|27905.3|27950.9|27948.7|27716.9|27714.5|152618
1576018800000|2019-12-10 23:00:00|27917.3|27913.5|27932|27922.2|27973.1|27970.7|27796.7|27795.1|130688
1576105200000|2019-12-11 23:00:00|27929.1|27925.3|28164.7|28154.9|28224.5|28222.9|27851.9|27849.5|213940
1576191600000|2019-12-12 23:00:00|28170.3|28166.5|28162.3|28152.5|28286.7|28285.1|28024.7|28023.1|154648
1576450800000|2019-12-15 23:00:00|28183.3|28179.5|28232.7|28222.9|28341.5|28339.9|28145.8|28142|132264
1576537200000|2019-12-16 23:00:00|28247.6|28243.8|28263.7|28253.9|28330.1|28328.5|28164.4|28162|141387
1576623600000|2019-12-17 23:00:00|28252.4|28248.6|28275.1|28265.3|28319.7|28318.1|28232|28228.2|111269
1576710000000|2019-12-18 23:00:00|28275.6|28265.8|28398.1|28388.3|28408.2|28405.8|28238|28234.2|132122
1576796400000|2019-12-19 23:00:00|28395.9|28392.1|28469.8|28460|28520.4|28518.8|28363.4|28359.6|135546
1577055600000|2019-12-22 23:00:00|28476.5|28472.7|28566|28556.2|28580|28578.4|28472.5|28468.7|86926
1577142000000|2019-12-23 23:00:00|28568|28564.2|28513.1|28511.5|28592.8|28590.4|28503.4|28501.8|42476
1577314800000|2019-12-25 23:00:00|28516.6|28506.8|28621|28611.2|28637|28633.2|28516.6|28506.8|54999
1577401200000|2019-12-26 23:00:00|28616|28612.2|28628.2|28618.4|28732.8|28730.4|28609.5|28605.7|111404
1577660400000|2019-12-29 23:00:00|28640.4|28636.6|28469.1|28459.3|28675.2|28672.8|28425.5|28423.9|150561
1577746800000|2019-12-30 23:00:00|28469.2|28459.4|28574.1|28564.3|28578.1|28572.8|28368|28366.4|117138
1577919600000|2020-01-01 23:00:00|28570.9|28561.1|28895|28885.2|28963|28953.2|28559.9|28556.1|169561
1578006000000|2020-01-02 23:00:00|28875.1|28871.3|28640.4|28630.6|28921.6|28917.8|28461.4|28459|226933
1578265200000|2020-01-05 23:00:00|28499.1|28495.3|28677.8|28668|28736.3|28732.5|28386.9|28384.5|205393
1578351600000|2020-01-06 23:00:00|28674.3|28670.5|28536.3|28526.5|28771.1|28768.7|28483.9|28481.5|185191
1578438000000|2020-01-07 23:00:00|28537.6|28533.8|28808.8|28799|28867.7|28866.1|28123.6|28119.8|310063
1578524400000|2020-01-08 23:00:00|28804.1|28800.3|28968.1|28958.3|28986.4|28984.8|28776.6|28772.8|171400
1578610800000|2020-01-09 23:00:00|28966.7|28962.9|28811.2|28801.4|29059.2|29055.4|28788|28786.4|173192
1578870000000|2020-01-12 23:00:00|28825.1|28821.3|28901|28891.2|28942.9|28940.5|28814.5|28812.9|133617
1578956400000|2020-01-13 23:00:00|28912.2|28908.4|28963.5|28953.7|29052.1|29050.5|28775|28772.6|216869
1579042800000|2020-01-14 23:00:00|28972.9|28969.1|29090.6|29080.8|29131.4|29129.8|28877.4|28873.6|210519
1579129200000|2020-01-15 23:00:00|29077|29073.2|29301.1|29291.3|29305.6|29302.3|29075.5|29071.7|144721
1579215600000|2020-01-16 23:00:00|29287.4|29283.6|29311.5|29301.7|29403.2|29400.8|29285.4|29281.6|160884
1579474800000|2020-01-19 23:00:00|29318.2|29314.4|29330.3|29320.5|29355.7|29351.9|29266|29263.6|29269
1579561200000|2020-01-20 23:00:00|29334.2|29330.4|29224.9|29215.1|29338.7|29335.2|29150.8|29149.2|198233
1579647600000|2020-01-21 23:00:00|29218.8|29215|29163.1|29153.3|29350.3|29346.5|29132.5|29130.1|183210
1579734000000|2020-01-22 23:00:00|29152.2|29148.4|29172.4|29162.6|29192.6|29191|28962.6|28961|221097
1579820400000|2020-01-23 23:00:00|29173.2|29169.4|28962|28952.2|29283.6|29282|28841.9|28840.3|282255
1580079600000|2020-01-26 23:00:00|28742.1|28738.3|28531.2|28521.4|28780.6|28776.8|28452.5|28450.9|344144
1580166000000|2020-01-27 23:00:00|28524.4|28520.6|28806.4|28796.6|28835|28825.2|28516.4|28512.6|248655
1580252400000|2020-01-28 23:00:00|28783.4|28779.6|28758|28748.2|28934.8|28933.2|28700.9|28698.5|224387
1580338800000|2020-01-29 23:00:00|28766.6|28762.8|28866.2|28856.4|28897.4|28893.8|28481|28478.3|326939
1580425200000|2020-01-30 23:00:00|28892.9|28889.1|28290.5|28280.7|28935.4|28931.6|28166.1|28164.5|345990
1580684400000|2020-02-02 23:00:00|28250.2|28246.4|28421|28411.2|28632.9|28631.3|28245.2|28241.4|255795
1580770800000|2020-02-03 23:00:00|28427.5|28423.7|28849.5|28839.7|28906.1|28904.5|28347.5|28343.7|212922
1580857200000|2020-02-04 23:00:00|28837.1|28833.3|29317.2|29307.4|29335|29332.6|28753.1|28749.3|262487
1580943600000|2020-02-05 23:00:00|29308.7|29304.9|29399.9|29390.1|29532.2|29528.4|29246.1|29244.5|226802
1581030000000|2020-02-06 23:00:00|29407|29403.2|29079.4|29069.6|29417.5|29413.7|29055.1|29053.5|213906
1581289200000|2020-02-09 23:00:00|29058.7|29054.9|29285.4|29275.6|29301.1|29293.4|28896.2|28892.4|189761
1581375600000|2020-02-10 23:00:00|29284.7|29280.9|29299.7|29289.9|29441.5|29439.1|29211.1|29209.5|189910
1581462000000|2020-02-11 23:00:00|29310.5|29306.7|29547.6|29537.8|29568.8|29567.2|29259|29255.2|166045
1581548400000|2020-02-12 23:00:00|29548.4|29544.6|29459.9|29450.1|29561.4|29557.6|29264.2|29261.8|211020
1581634800000|2020-02-13 23:00:00|29462.8|29459|29405.9|29396.1|29535.8|29532|29281.6|29280|167585
1581894000000|2020-02-16 23:00:00|29424.6|29420.8|29395|29385.2|29499.6|29489.8|29394.9|29385.1|39585
1581980400000|2020-02-17 23:00:00|29421.1|29417.3|29258.6|29248.8|29421.1|29417.3|29114.9|29113.3|217875
1582066800000|2020-02-18 23:00:00|29254.4|29250.6|29383.2|29373.4|29411|29409.4|29246.4|29242.6|147764
1582153200000|2020-02-19 23:00:00|29385.9|29382.1|29182.1|29172.3|29448.9|29445.1|28948.3|28946.7|271658
1582239600000|2020-02-20 23:00:00|29171.4|29167.6|28991.8|28982|29192.4|29188.6|28892|28890.4|306658
1582498800000|2020-02-23 23:00:00|28726.4|28722.6|27976.3|27966.5|28765.9|28762.1|27881.4|27871.6|494031
1582585200000|2020-02-24 23:00:00|27943.9|27940.1|27159.8|27150|28250.9|28247.1|26998.5|26996.9|568245
1582671600000|2020-02-25 23:00:00|27146.1|27142.3|26869.9|26860.1|27541.3|27539.7|26715.4|26713|586252
1582758000000|2020-02-26 23:00:00|26837.5|26833.7|25560.3|25550.5|26993|26989.2|25442.8|25433|685492
1582844400000|2020-02-27 23:00:00|25527.3|25523.5|25705.8|25696|25776.8|25773|24689.1|24687.5|731940
1583103600000|2020-03-01 23:00:00|25131|25127.2|26638.6|26628.8|26730.9|26727.1|24873|24869.2|632209
1583190000000|2020-03-02 23:00:00|26583.9|26580.1|25828.3|25818.5|27078.8|27077.2|25706|25703.6|603291
1583276400000|2020-03-03 23:00:00|25813.5|25809.7|26964.7|26954.1|27096|27093.6|25727|25723.2|380142
1583362800000|2020-03-04 23:00:00|26944.6|26940|26177.6|26167|26997.1|26992.5|25943.3|25940.9|459178
1583449200000|2020-03-05 23:00:00|26169.4|26164.8|25812.3|25801.7|26308.4|26303.8|25219.2|25216|578629
1583622000000|2020-03-07 23:00:00|25227.5|25222.9|24819|24814.4|25260|25255.4|24697|24692.4|12277
1583708400000|2020-03-08 23:00:00|24818.5|24813.9|24078.4|24071.4|24888.5|24883.9|23466.4|23459.4|328755
1583794800000|2020-03-09 23:00:00|24079.4|24072.4|24651.8|24647.2|25049.3|25044.7|23688.1|23685.7|520138
1583881200000|2020-03-10 23:00:00|24654.8|24650.2|23818.2|23813.6|24715.8|24711.2|23326.6|23324.2|497361
1583967600000|2020-03-11 23:00:00|23817.7|23813.1|21067.2|21060.2|23818.7|23814.1|20537.5|20516|463914
1584054000000|2020-03-12 23:00:00|21085.7|21078.7|22860.4|22838.4|23173.6|23167.4|20415.2|20408.2|222159
1584226800000|2020-03-14 23:00:00|22872.6|22866.4|21988.4|21974.6|22882.1|22875.9|21988.4|21974.6|1589
1584313200000|2020-03-15 23:00:00|22002.4|21988.6|20554.6|20541.8|22028.4|22014.6|20155.5|20144.9|138838
1584399600000|2020-03-16 23:00:00|20558.6|20545.8|20675.9|20665.1|21388.6|21379|19914.5|19904.9|255228
1584486000000|2020-03-17 23:00:00|20677.4|20666.6|20362.7|20349.9|20745.4|20734.6|18904.3|18893.7|233043
1584572400000|2020-03-18 23:00:00|20359.2|20346.4|19601.3|19590.5|20525.2|20512.4|18971.2|18958.4|234770
1584658800000|2020-03-19 23:00:00|19601.8|19591|19026.6|18999|21027.6|21019.2|18954.7|18942.9|283149
1584831600000|2020-03-21 23:00:00|18543.7|18531.9|18216.7|18202.9|18543.7|18531.9|18198.7|18184.9|1823
1584918000000|2020-03-22 23:00:00|18224.7|18210.9|18944.1|18932.3|19929|19918.6|18216.7|18202.9|308291
1585004400000|2020-03-23 23:00:00|18943.1|18931.3|20952.1|20940.3|21075.6|21063.8|18773.6|18761.8|284759
1585090800000|2020-03-24 23:00:00|20953.1|20941.3|21283.5|21272.7|22020.5|22011.9|20421.1|20409.3|327408
1585177200000|2020-03-25 23:00:00|21282.5|21271.7|22410.3|22400.5|22690.8|22681|20654.8|20646.4|329207
1585263600000|2020-03-26 23:00:00|22409.3|22399.5|21559.9|21534.3|22666.3|22656.5|21461.7|21454.1|252120
1585519200000|2020-03-29 22:00:00|20989.5|20979.7|22344.4|22320.8|22396.2|22388.4|20989.5|20979.7|195579
1585605600000|2020-03-30 22:00:00|22343.2|22335.4|21858.1|21834.5|22541.5|22535.1|21794.8|21787|172088
1585692000000|2020-03-31 22:00:00|21855.8|21848|20935.8|20912.2|21855.8|21848|20790.2|20784.6|206180
1585778400000|2020-04-01 22:00:00|20955.9|20948.1|21411.2|21387.6|21498.9|21491.1|20637.2|20630.8|246559
1585864800000|2020-04-02 22:00:00|21405.9|21398.1|21084.7|21061.1|21485.4|21477.6|20870|20864.4|169275
1586124000000|2020-04-05 22:00:00|21240.6|21232.8|22628.6|22605.6|22786.2|22781.2|21239.1|21231.3|218167
1586210400000|2020-04-06 22:00:00|22620.8|22613.6|22612.5|22589.9|23598|23593.4|22426.3|22419.1|274497
1586296800000|2020-04-07 22:00:00|22602.2|22595.4|23409.4|23386.8|23516.2|23511.6|22372.2|22365.4|237877
1586383200000|2020-04-08 22:00:00|23418.6|23411.8|23806.9|23784.3|24014.1|24009.5|23149.4|23144|262164
1586728800000|2020-04-12 22:00:00|23935.7|23928.9|23459|23436.4|23954.2|23947.4|23091.2|23086.6|158605
1586815200000|2020-04-13 22:00:00|23446.7|23439.9|24038.4|24015.8|24098.6|24076|23376.7|23369.9|173735
1586901600000|2020-04-14 22:00:00|24036.5|24029.7|23452.5|23430.9|24092.5|24085.7|23227.9|23224.3|183558
1586988000000|2020-04-15 22:00:00|23456.5|23434.9|24102.4|24080.8|24263.5|24241.9|23209.6|23206|235000
1587074400000|2020-04-16 22:00:00|24197.3|24191.5|24269.8|24248.6|24449.8|24444|23824.3|23821.1|230816
1587333600000|2020-04-19 22:00:00|24194.5|24189.1|23634.6|23615|24325|24319.6|23564.7|23559.9|206951
1587420000000|2020-04-20 22:00:00|23579.7|23574.9|23093.2|23083.4|23804.2|23799.4|22941.7|22939.3|248108
1587506400000|2020-04-21 22:00:00|23102.7|23097.9|23504.8|23495|23619.1|23616.7|22942.7|22937.9|178676
1587592800000|2020-04-22 22:00:00|23504.5|23494.7|23460.4|23450.6|23887.1|23884.7|23346.9|23342.1|210458
1587679200000|2020-04-23 22:00:00|23448.5|23443.7|23754.9|23750.1|23828.2|23825.8|23271.5|23266.7|169022
1587938400000|2020-04-26 22:00:00|23850.9|23846.1|24127.4|24117.6|24214.1|24211.7|23650.9|23646.1|142216
1588024800000|2020-04-27 22:00:00|24131.3|24126.5|24184.4|24174.6|24550.2|24546.6|23995.3|23990.5|192030
1588111200000|2020-04-28 22:00:00|24151.1|24146.3|24792.9|24783.1|24802.8|24798|24086.1|24081.3|177495
1588197600000|2020-04-29 22:00:00|24790.8|24786|24160|24150.2|24905.8|24901|24158.5|24148.7|204491
1588284000000|2020-04-30 22:00:00|24167.3|24162.5|23704.1|23694.3|24192.3|24187.5|23645.7|23643.3|169390
1588543200000|2020-05-03 22:00:00|23443.4|23438.6|23715.3|23705.5|23771.5|23769.1|23326.4|23321.6|156626
1588629600000|2020-05-04 22:00:00|23701.7|23696.9|23861.3|23851.5|24172.3|24169.9|23690.2|23685.4|177165
1588716000000|2020-05-05 22:00:00|23867.9|23863.1|23622.3|23612.5|24109.3|24105.7|23596.7|23591.9|178987
1588802400000|2020-05-06 22:00:00|23590.7|23585.9|23960.6|23950.8|24095.7|24093.3|23526.2|23521.4|169304
1588888800000|2020-05-07 22:00:00|23947.3|23942.5|24403.4|24393.6|24419.9|24415.1|23941.8|23937|155427
1589148000000|2020-05-10 22:00:00|24289.9|24285.1|24213.1|24203.3|24562.9|24558.1|24066.3|24062.7|175403
1589234400000|2020-05-11 22:00:00|24193.9|24189.1|23593|23583.2|24380.2|24377.8|23535|23525.2|209066
1589320800000|2020-05-12 22:00:00|23582.6|23577.8|23317.8|23308|23867|23863.4|23067|23064.6|305613
1589407200000|2020-05-13 22:00:00|23313.9|23309.1|23629.8|23620|23679.6|23674.8|22786.2|22783.8|327852
1589493600000|2020-05-14 22:00:00|23613.6|23608.8|23659|23649.2|23761|23757.4|23330|23326.4|272057
1589752800000|2020-05-17 22:00:00|23661|23656.2|24578.1|24568.3|24711.2|24708.8|23619.5|23614.7|208048
1589839200000|2020-05-18 22:00:00|24578.7|24568.9|24210.3|24200.5|24837.7|24834.1|24188.7|24178.9|235398
1589925600000|2020-05-19 22:00:00|24197.6|24192.8|24624.8|24615|24653.2|24650.8|24150.6|24145.8|191608
1590012000000|2020-05-20 22:00:00|24612.1|24607.3|24449.2|24439.4|24720.7|24718.3|24359.5|24355.9|213173
1590098400000|2020-05-21 22:00:00|24435.1|24430.3|24519|24509.2|24563.6|24558.8|24160.5|24156.9|194114
1590357600000|2020-05-24 22:00:00|24472.4|24467.6|24748.6|24738.8|24789.7|24787.3|24470.4|24465.6|53356
1590444000000|2020-05-25 22:00:00|24753.4|24748.6|25059.1|25049.3|25178.3|25175.9|24680.4|24675.6|197912
1590530400000|2020-05-26 22:00:00|25063.1|25058.3|25584.2|25574.4|25624.7|25619.9|24970.1|24965.3|250845
1590616800000|2020-05-27 22:00:00|25586.9|25577.1|25460.1|25450.3|25844.1|25840.5|25360.5|25358.1|229275
1590703200000|2020-05-28 22:00:00|25475.9|25471.1|25524.3|25514.5|25532.4|25527.6|25026.3|25023.9|268901
1590962400000|2020-05-31 22:00:00|25284.4|25279.6|25483.5|25473.7|25548.8|25545.2|25127.4|25122.6|175231
1591048800000|2020-06-01 22:00:00|25493.5|25488.7|25739|25729.2|25746.1|25743.7|25327.5|25322.7|173931
1591135200000|2020-06-02 22:00:00|25724|25719.2|26270.5|26260.7|26340.9|26338.5|25703.5|25698.7|180137
1591221600000|2020-06-03 22:00:00|26269.6|26264.8|26296.1|26286.3|26387.5|26385.1|26076.5|26072.9|227855
1591308000000|2020-06-04 22:00:00|26303.2|26298.4|27075.3|27065.5|27338.3|27335.9|26235.2|26230.4|291746
1591567200000|2020-06-07 22:00:00|27117.3|27112.5|27557.9|27548.1|27578.9|27576.5|27047.7|27044.1|190700
1591653600000|2020-06-08 22:00:00|27586.8|27582|27284.6|27274.8|27635.2|27631.6|27138.7|27135.1|221329
1591740000000|2020-06-09 22:00:00|27260.5|27255.7|26948.3|26938.5|27496|27491.2|26912.6|26907.8|265452
1591826400000|2020-06-10 22:00:00|26952.7|26942.9|25207.3|25197.5|27009.1|27004.3|25078.2|25075.8|447816
1591912800000|2020-06-11 22:00:00|25183|25173.2|25560.8|25551|25960.2|25957.8|25079.2|25076.8|273261
1592172000000|2020-06-14 22:00:00|25234.7|25229.9|25870.2|25860.4|25895.7|25893.3|24566.6|24563|261524
1592258400000|2020-06-15 22:00:00|25856.1|25851.3|26288.2|26278.4|26799.5|26795.9|25803.7|25801.3|339890
1592344800000|2020-06-16 22:00:00|26252.9|26248.1|26134.9|26125.1|26632.8|26629.2|26065.5|26063.1|216467
1592431200000|2020-06-17 22:00:00|26135|26125.2|26054|26044.2|26284.6|26281|25756.2|25751.4|223559
1592517600000|2020-06-18 22:00:00|26037|26032.2|25640.3|25630.5|26449.3|26446.9|25640.3|25630.5|257947
1592776800000|2020-06-21 22:00:00|25487.2|25482.4|26089.3|26079.5|26119.5|26114.7|25364.7|25359.9|176082
1592863200000|2020-06-22 22:00:00|26083.5|26078.7|26123.3|26113.5|26424.9|26421.3|25646.5|25641.7|199866
1592949600000|2020-06-23 22:00:00|26119.6|26114.8|25511.6|25501.8|26254.1|26249.3|25293.3|25290.9|280968
1593036000000|2020-06-24 22:00:00|25505|25500.2|25693.4|25683.6|25792.7|25787.9|25137.4|25133.8|261273
1593122400000|2020-06-25 22:00:00|25668.2|25663.4|25036.8|25027|25784.2|25779.4|24972.6|24970.2|261964
1593381600000|2020-06-28 22:00:00|24933.8|24929|25637.7|25627.9|25676.6|25671.8|24878.3|24873.5|225045
1593468000000|2020-06-29 22:00:00|25601.6|25596.8|25771.1|25761.3|25906.2|25903.8|25434.5|25430.9|200224
1593554400000|2020-06-30 22:00:00|25785.5|25780.7|25687.6|25677.8|26024.8|26022.4|25513.9|25510.3|218150
1593640800000|2020-07-01 22:00:00|25679.2|25674.4|25861.4|25851.6|26210.5|26208.1|25642.7|25637.9|201065
1593727200000|2020-07-02 22:00:00|25863.9|25859.1|25789.2|25779.4|26004.3|26000.7|25565.2|25562.8|70111
1593986400000|2020-07-05 22:00:00|25818.9|25814.1|26310.8|26301|26321.3|26317.7|25813.4|25808.6|185348
1594072800000|2020-07-06 22:00:00|26280.1|26275.3|25915.7|25905.9|26406.6|26401.8|25868.6|25866.2|191770
1594159200000|2020-07-07 22:00:00|25898.3|25893.5|26122.9|26113.1|26133.4|26123.6|25788.7|25785.1|208849
1594245600000|2020-07-08 22:00:00|26149.4|26144.6|25705.6|25695.8|26151.4|26146.6|25521.1|25518.7|239552
1594332000000|2020-07-09 22:00:00|25715.2|25710.4|26104.7|26094.9|26127.4|26122.6|25419.1|25415.5|229533
1594591200000|2020-07-12 22:00:00|26238.4|26233.6|26105.6|26095.8|26644|26641.6|26035.9|26031.1|262829
1594677600000|2020-07-13 22:00:00|26121.9|26117.1|26750.2|26740.4|26860.6|26850.8|25993.7|25991.3|292952
1594764000000|2020-07-14 22:00:00|26821.4|26816.6|26907.7|26897.9|27181.3|27177.7|26688.1|26685.7|241124
1594850400000|2020-07-15 22:00:00|26922.2|26917.4|26698.1|26688.3|26977.7|26972.9|26586.9|26584.5|197852
1594936800000|2020-07-16 22:00:00|26698.3|26693.5|26637.4|26627.6|26839.2|26835.6|26618.8|26616.4|151699
1595196000000|2020-07-19 22:00:00|26657.2|26652.4|26737|26727.2|26768.7|26766.3|26443.1|26439.5|167929
1595282400000|2020-07-20 22:00:00|26732.9|26728.1|26842.2|26832.4|27029.3|27026.9|26704.9|26700.1|173289
1595368800000|2020-07-21 22:00:00|26852|26842.2|26990.5|26980.7|27038.8|27036.4|26640.7|26637.1|162924
1595455200000|2020-07-22 22:00:00|27000.6|26995.8|26642.7|26632.9|27166|27162.4|26558.3|26555.9|192414
1595541600000|2020-07-23 22:00:00|26648.1|26643.3|26439.3|26429.5|26723.6|26718.8|26401.8|26398.4|178315
1595800800000|2020-07-26 22:00:00|26448.5|26443.7|26633.4|26623.6|26635.7|26626.4|26341.5|26336.7|138768
1595887200000|2020-07-27 22:00:00|26618.6|26613.8|26398.7|26388.9|26706.1|26701.3|26361.5|26359.1|146150
1595973600000|2020-07-28 22:00:00|26397.2|26392.4|26571.4|26561.6|26607.1|26604.7|26294.7|26289.9|136916
1596060000000|2020-07-29 22:00:00|26572.1|26567.3|26511.9|26502.1|26578.1|26573.3|25986.9|25984.5|212018
1596146400000|2020-07-30 22:00:00|26525.7|26520.9|26492.9|26483.1|26563.7|26558.9|26012.5|26010.1|234585
1596405600000|2020-08-02 22:00:00|26494.8|26490|26682.1|26672.3|26711.4|26709|26308.7|26305.1|139221
1596492000000|2020-08-03 22:00:00|26681|26676.2|26859.1|26849.3|26864.4|26854.6|26551.9|26548.3|145512
1596578400000|2020-08-04 22:00:00|26857.8|26853|27181.1|27171.3|27221|27218.6|26775.3|26770.5|154180
1596664800000|2020-08-05 22:00:00|27165.5|27160.7|27369.9|27360.1|27395.2|27392.8|27032.4|27028.8|176855
1596751200000|2020-08-06 22:00:00|27385.1|27380.3|27451.6|27441.8|27461.2|27458.8|27198|27194.4|188173
1597010400000|2020-08-09 22:00:00|27423.9|27419.1|27759.2|27749.4|27805.4|27803|27352.9|27348.1|168586
1597096800000|2020-08-10 22:00:00|27764.1|27759.3|27766.7|27756.9|28157.3|28154.9|27624.1|27621.7|235139
1597183200000|2020-08-11 22:00:00|27775.3|27770.5|27952.2|27942.4|28047.2|28044.8|27699.8|27695|160003
1597269600000|2020-08-12 22:00:00|27936.9|27932.1|27905.4|27895.6|28008.9|28004.1|27788.3|27785.9|141108
1597356000000|2020-08-13 22:00:00|27901.2|27896.4|27888.2|27878.4|27991.1|27987.5|27681.6|27678|149266
1597615200000|2020-08-16 22:00:00|27916.3|27911.5|27855.4|27845.6|28005.8|28001|27815.4|27810.8|110866
1597701600000|2020-08-17 22:00:00|27843.6|27838.8|27797.2|27787.4|27972.5|27968.9|27666.4|27664|142122
1597788000000|2020-08-18 22:00:00|27790|27785.2|27700.2|27690.4|27921.3|27918.9|27649|27646.6|158641
1597874400000|2020-08-19 22:00:00|27698.7|27693.9|27743.4|27733.6|27783.3|27780.9|27462.2|27457.4|159869
1597960800000|2020-08-20 22:00:00|27756.9|27752.1|27911.3|27901.5|27963|27960.6|27528.8|27525.2|175118
1598220000000|2020-08-23 22:00:00|27960.2|27955.4|28308.8|28299|28320.5|28318.1|27933.7|27928.9|154095
1598306400000|2020-08-24 22:00:00|28295.2|28290.4|28249.6|28239.8|28533.6|28530|28094.2|28091.8|181993
1598392800000|2020-08-25 22:00:00|28251.5|28246.7|28362.3|28352.5|28391.4|28386.6|28148.9|28145.3|142325
1598479200000|2020-08-26 22:00:00|28366.7|28356.9|28541.8|28532|28639.9|28637.5|28233.8|28230.2|209184
1598565600000|2020-08-27 22:00:00|28555.9|28551.1|28652.5|28642.7|28760.9|28756.1|28485.2|28482.8|146507
1598824800000|2020-08-30 22:00:00|28685.5|28680.7|28410.9|28401.1|28810|28805.2|28359.9|28357.5|184923
1598911200000|2020-08-31 22:00:00|28404.5|28399.7|28658.2|28648.4|28673.9|28669.1|28284.8|28282.4|164985
1598997600000|2020-09-01 22:00:00|28664.9|28660.1|29101.7|29091.9|29169.3|29166.9|28637.9|28633.1|212144
1599084000000|2020-09-02 22:00:00|29096|29091.2|28307.9|28298.1|29198.8|29196.4|28072.2|28069.8|326491
1599170400000|2020-09-03 22:00:00|28320.9|28316.1|28087.1|28077.3|28612.8|28609.2|27660.4|27658|386467
1599429600000|2020-09-06 22:00:00|28158.5|28153.7|28324|28314.2|28358.8|28356.4|27906.5|27901.7|60309
1599516000000|2020-09-07 22:00:00|28322.5|28317.7|27385.1|27375.3|28425.9|28422.3|27217.3|27207.5|322628
1599602400000|2020-09-08 22:00:00|27366.9|27362.1|27966.1|27956.3|28208.5|28206.1|27201.4|27196.6|219923
1599688800000|2020-09-09 22:00:00|27958.7|27953.9|27566.6|27556.8|28173|28170.6|27445.8|27443.4|227935
1599775200000|2020-09-10 22:00:00|27583.8|27579|27643.8|27634|27832.2|27829.8|27448.6|27446.2|112969
1600034400000|2020-09-13 22:00:00|27720.7|27715.9|27988.3|27978.5|28087.2|28084.8|27713.2|27708.4|156493
1600120800000|2020-09-14 22:00:00|27964|27959.2|28047.7|28037.9|28245.9|28242.3|27930.5|27928.1|149403
1600207200000|2020-09-15 22:00:00|28044.7|28039.9|28066.7|28056.9|28366.7|28364.3|27967.7|27962.9|149493
1600293600000|2020-09-16 22:00:00|28077.9|28073.1|27910.6|27900.8|28113.4|28108.6|27543.8|27540.2|236868
1600380000000|2020-09-17 22:00:00|27897.7|27892.9|27727.2|27717.4|27997.7|27992.9|27487.6|27485.2|214112
1600639200000|2020-09-20 22:00:00|27668.8|27664|27154.3|27144.5|27782.8|27778|26711.1|26708.7|261784
1600725600000|2020-09-21 22:00:00|27151.1|27146.3|27320.9|27311.1|27334.5|27332.1|26989.2|26986.8|197692
1600812000000|2020-09-22 22:00:00|27364.2|27359.4|26798.1|26788.3|27519.1|27515.5|26717.7|26715.3|235513
1600898400000|2020-09-23 22:00:00|26805.4|26800.6|26878.8|26869|27099|27096.6|26539.7|26537.3|251554
1600984800000|2020-09-24 22:00:00|26902.1|26897.3|27156.5|27146.7|27242.9|27240.5|26554.5|26550.9|212392
1601244000000|2020-09-27 22:00:00|27222.6|27217.8|27651.7|27641.9|27724.1|27721.7|27212.6|27207.8|180966
1601330400000|2020-09-28 22:00:00|27625.1|27620.3|27499.6|27489.8|27745.1|27740.3|27338|27335.6|174399
1601416800000|2020-09-29 22:00:00|27479.3|27474.5|27733.4|27723.6|28028.6|28026.2|27164.7|27161.1|297187
1601503200000|2020-09-30 22:00:00|27743.5|27738.7|27824.4|27814.6|28082.9|28079.3|27667.6|27665.2|267449
1601589600000|2020-10-01 22:00:00|27805.8|27801|27754.1|27744.3|27866.8|27862|27254.3|27249.5|279500
1601848800000|2020-10-04 22:00:00|27842.6|27837.8|28135.7|28125.9|28164|28161.6|27769.1|27764.3|167696
1601935200000|2020-10-05 22:00:00|28133.7|28128.9|27725.5|27715.7|28355.3|28352.9|27655.9|27651.1|286128
1602021600000|2020-10-06 22:00:00|27692.9|27688.1|28307.2|28297.4|28372.1|28369.7|27664.4|27659.6|193132
1602108000000|2020-10-07 22:00:00|28294.6|28289.8|28499.4|28489.6|28566|28562.4|28264.9|28262.5|178058
1602194400000|2020-10-08 22:00:00|28501.3|28496.5|28669|28659.2|28687.4|28682.6|28438.6|28436.2|169740
1602453600000|2020-10-11 22:00:00|28595.4|28590.6|28929.3|28919.5|28959.3|28956.9|28548.9|28544.1|171937
1602540000000|2020-10-12 22:00:00|28922.3|28917.5|28689.2|28679.4|28936.3|28931.5|28600.1|28597.7|217236
1602626400000|2020-10-13 22:00:00|28687.1|28682.3|28526.3|28516.5|28840.5|28836.9|28456.2|28453.8|198367
1602712800000|2020-10-14 22:00:00|28523.1|28518.3|28516.9|28507.1|28568.1|28563.3|28155|28151.4|219687
1602799200000|2020-10-15 22:00:00|28521.4|28516.6|28539.4|28529.6|28842.1|28839.7|28442.7|28439.1|174341
1603058400000|2020-10-18 22:00:00|28593.3|28588.5|28285.9|28276.1|28786.9|28783.3|28140.5|28138.1|155317
1603144800000|2020-10-19 22:00:00|28313.8|28309|28302|28292.2|28578.3|28575.9|28161.1|28156.3|168808
1603231200000|2020-10-20 22:00:00|28330.1|28325.3|28242.4|28232.6|28489.1|28484.3|28194.9|28192.5|170525
1603317600000|2020-10-21 22:00:00|28232.4|28227.6|28393.1|28383.3|28421.3|28418.9|28007.4|28002.6|151538
1603404000000|2020-10-22 22:00:00|28431.7|28426.9|28315.9|28306.1|28493.1|28489.5|28149.1|28146.7|131722
1603666800000|2020-10-25 23:00:00|28134.5|28129.7|27709.8|27705|28228.5|28223.7|27365|27362.6|227498
1603753200000|2020-10-26 23:00:00|27711.3|27706.5|27294.4|27289.6|27821.2|27817.6|27283.4|27278.6|179029
1603839600000|2020-10-27 23:00:00|27295.9|27291.1|26652.3|26647.5|27358.9|27354.1|26500.1|26497.7|333910
1603926000000|2020-10-28 23:00:00|26651.3|26646.5|26449.8|26445|26912.7|26909.1|26276.6|26274.2|285216
1604012400000|2020-10-29 23:00:00|26450.8|26446|26616.1|26606.3|26643|26638.2|26069.2|26065.6|296357
1604271600000|2020-11-01 23:00:00|26484|26479.2|26956.8|26947|27051.8|27049.4|26288.5|26283.7|215237
1604358000000|2020-11-02 23:00:00|26943.9|26939.1|27526.2|27516.4|27645.3|27642.9|26919.9|26915.1|178196
1604444400000|2020-11-03 23:00:00|27513.5|27508.7|27944|27934.2|28306.2|28303.8|27023.4|27019.8|305628
1604530800000|2020-11-04 23:00:00|27940.8|27936|28450.1|28440.3|28496.7|28494.3|27757.3|27752.5|193208
1604617200000|2020-11-05 23:00:00|28427.6|28422.8|28366.4|28356.6|28563.5|28559.9|28075|28071.4|206654
1604876400000|2020-11-08 23:00:00|28460.9|28456.1|29205.2|29195.4|30094.3|30090.7|28423.4|28418.6|310464
1604962800000|2020-11-09 23:00:00|29204.9|29195.1|29434.8|29425|29481.8|29479.4|28872.4|28867.6|227082
1605049200000|2020-11-10 23:00:00|29452.5|29447.7|29460.1|29450.3|29662.9|29659.3|29277.4|29275|166922
1605135600000|2020-11-11 23:00:00|29448.2|29443.4|29142.7|29132.9|29455.2|29450.4|28904.2|28901.8|184092
1605222000000|2020-11-12 23:00:00|29130.9|29126.1|29489.6|29479.8|29560.9|29558.5|28937.9|28933.1|153776
1605481200000|2020-11-15 23:00:00|29537.1|29532.3|29975.9|29966.1|30076.5|30072.9|29533.6|29528.8|160935
1605567600000|2020-11-16 23:00:00|29964.8|29960|29785.2|29775.4|29970.8|29966|29522.1|29519.7|154755
1605654000000|2020-11-17 23:00:00|29772.1|29767.3|29441.9|29432.1|29959.5|29955.9|29385.9|29381.1|163805
1605740400000|2020-11-18 23:00:00|29423.9|29419.1|29377.8|29368|29529.3|29525.7|29236.7|29234.3|161782
1605826800000|2020-11-19 23:00:00|29322.3|29317.5|29223.9|29214.1|29493.7|29490.1|29171.9|29167.1|147370
1606086000000|2020-11-22 23:00:00|29202.9|29198.1|29628.3|29618.5|29670.3|29667.9|29169.9|29165.1|154389
1606172400000|2020-11-23 23:00:00|29629.8|29620|30084.4|30074.6|30117.1|30114.7|29606|29601|149318
1606258800000|2020-11-24 23:00:00|30085.9|30076.1|29907.7|29897.9|30218.2|30213.4|29806.4|29804|137555
1606345200000|2020-11-25 23:00:00|29912.2|29907.4|29838.8|29829|29957.7|29952.9|29781.7|29779.3|28193
1606431600000|2020-11-26 23:00:00|29842.3|29837.5|29932.4|29922.6|30021.6|30019.2|29740.3|29735.5|70171
1606690800000|2020-11-29 23:00:00|29965.6|29960.8|29671.6|29661.8|30003.6|29998.8|29465.1|29462.7|170695
1606777200000|2020-11-30 23:00:00|29682|29677.2|29780.6|29770.8|30079.5|30077.1|29640.5|29635.7|168034
1606863600000|2020-12-01 23:00:00|29780|29770.2|29915.5|29905.7|29926.3|29921.5|29607.2|29604.8|145696
1606950000000|2020-12-02 23:00:00|29912.3|29907.5|29957.1|29947.3|30108.6|30106.2|29774.2|29770.6|154684
1607036400000|2020-12-03 23:00:00|29960.3|29955.5|30163.8|30154|30241.8|30232|29944.8|29940|119095
1607295600000|2020-12-06 23:00:00|30227.3|30222.5|30010.3|30000.5|30278.3|30273.5|29970.1|29967.7|129592
1607382000000|2020-12-07 23:00:00|30009.8|30005|30198.1|30188.3|30247.7|30245.3|29866.2|29862.6|144030
1607468400000|2020-12-08 23:00:00|30227.6|30222.8|30053.1|30043.3|30314.9|30312.5|29955.9|29953.5|185321
1607554800000|2020-12-09 23:00:00|30068.9|30064.1|30052.7|30042.9|30153.3|30149.7|29871.7|29869.3|152849
1607641200000|2020-12-10 23:00:00|30053.4|30048.6|30051.3|30041.5|30092.9|30088.1|29723.8|29720.2|104822
1607900400000|2020-12-13 23:00:00|30233.4|30228.6|29925.3|29915.5|30328.2|30325.8|29856|29853.6|82897
1607986800000|2020-12-14 23:00:00|29946.2|29941.4|30229.3|30219.5|30240.1|30237.7|29849.7|29844.9|143211
1608073200000|2020-12-15 23:00:00|30228.4|30218.6|30171.1|30161.3|30316.6|30313|30082.1|30079.7|127188
1608159600000|2020-12-16 23:00:00|30177.8|30173|30306.2|30296.4|30333.2|30329.6|30150.8|30146|117905
1608246000000|2020-12-17 23:00:00|30303.3|30298.5|30374.6|30364.8|30389.3|30384.5|30032.6|30030.2|165121
1608505200000|2020-12-20 23:00:00|30406.3|30401.5|30218.5|30208.7|30429.3|30424.5|29423.7|29420.1|275448
1608591600000|2020-12-21 23:00:00|30200.9|30196.1|30018.5|30008.7|30255.8|30252.2|29990.2|29985.4|150873
1608678000000|2020-12-22 23:00:00|30017.2|30012.4|30183.5|30173.7|30291.9|30289.5|29847.2|29842.4|129307
1608764400000|2020-12-23 23:00:00|30184.8|30175|30203|30200.6|30257.7|30254.1|30105.7|30103.3|50717
1609110000000|2020-12-27 23:00:00|30116.7|30111.9|30424.8|30415|30522.7|30520.3|30100.2|30095.4|108285
1609196400000|2020-12-28 23:00:00|30432.1|30427.3|30369.1|30359.3|30607.1|30602.3|30272.6|30270.2|116308
1609282800000|2020-12-29 23:00:00|30375.8|30366|30429.4|30419.6|30522.8|30520.4|30319.5|30314.7|94180
1609369200000|2020-12-30 23:00:00|30428.2|30418.4|30599.8|30590|30639.4|30634.6|30342.3|30339.9|81734
1609714800000|2021-01-03 23:00:00|30602.4|30597.6|30222.1|30212.3|30804.3|30800.7|29872.4|29870|265491
1609801200000|2021-01-04 23:00:00|30232.4|30227.6|30391.4|30381.6|30508.4|30506|30088.3|30084.7|188188
1609887600000|2021-01-05 23:00:00|30401.1|30396.3|30903.8|30894|31031.4|31029|30274.1|30269.3|313353
1609974000000|2021-01-06 23:00:00|30905.4|30900.6|31060.7|31050.9|31195.8|31193.4|30807.4|30802.6|167069
1610060400000|2021-01-07 23:00:00|31049.7|31044.9|31135.3|31125.5|31258.7|31253.9|30798.6|30796.2|189782
1610319600000|2021-01-10 23:00:00|31095.4|31090.6|31032.2|31022.4|31127.9|31123.1|30745.8|30742.2|165049
1610406000000|2021-01-11 23:00:00|31032.4|31027.6|31084.3|31074.5|31121.3|31117.7|30890|30887.6|128607
1610492400000|2021-01-12 23:00:00|31082.2|31072.4|31094|31084.2|31169.3|31164.5|30979.2|30975.6|131522
1610578800000|2021-01-13 23:00:00|31104.5|31099.7|31038.3|31028.5|31227.8|31225.4|30987.1|30982.3|125755
1610665200000|2021-01-14 23:00:00|31031.1|31026.3|30730.6|30720.8|31062.6|31057.8|30610.4|30608|195418
1610924400000|2021-01-17 23:00:00|30740.9|30736.1|30845.3|30835.5|30905.4|30895.6|30712.9|30708.1|35455
1611010800000|2021-01-18 23:00:00|30841.2|30836.4|30944.1|30934.3|31080|31077.6|30836.2|30831.4|154351
1611097200000|2021-01-19 23:00:00|30953.8|30944|31187.4|31177.6|31239.6|31237.2|30881.2|30876.4|139152
1611183600000|2021-01-20 23:00:00|31171.1|31166.3|31174.3|31164.5|31290|31286.4|31122.5|31120.1|118284
1611270000000|2021-01-21 23:00:00|31162.7|31157.9|30996.6|30986.8|31190.7|31185.9|30896.1|30892.5|141381
1611529200000|2021-01-24 23:00:00|31017.4|31012.6|30964.2|30954.4|31115.9|31111.1|30563.3|30560.9|239141
1611615600000|2021-01-25 23:00:00|30950|30945.2|30947.2|30937.4|31123.3|31120.9|30776|30771.2|152462
1611702000000|2021-01-26 23:00:00|30949|30939.2|30286.2|30276.4|30987|30982.2|30117.1|30107.3|270773
1611788400000|2021-01-27 23:00:00|30285.4|30275.6|30572.4|30562.6|30942.5|30940.1|30053.1|30048.3|292656
1611874800000|2021-01-28 23:00:00|30547.4|30542.6|29939.4|29929.6|30620.4|30615.6|29858.9|29856.5|314087
1612134000000|2021-01-31 23:00:00|29900.7|29895.9|30214.7|30204.9|30341.1|30338.7|29662.7|29657.9|167687
1612220400000|2021-02-01 23:00:00|30216.2|30211.4|30724.6|30714.8|30841.4|30839|30173.2|30168.4|152464
1612306800000|2021-02-02 23:00:00|30714.5|30709.7|30832.8|30823|30836|30826.2|30520.3|30517.9|129390
1612393200000|2021-02-03 23:00:00|30794.7|30789.9|31067.2|31057.4|31098|31093.2|30651.7|30646.9|112586
1612479600000|2021-02-04 23:00:00|31069|31064.2|31183.6|31173.8|31252.8|31250.4|31032|31027.2|120634
1612738800000|2021-02-07 23:00:00|31216.9|31212.1|31376.2|31366.4|31392.7|31387.9|31157.4|31152.6|110676
1612825200000|2021-02-08 23:00:00|31390.7|31385.9|31414.5|31404.7|31440.7|31438.3|31239.5|31237.1|100673
1612911600000|2021-02-09 23:00:00|31418.3|31413.5|31434|31424.2|31547.7|31544.1|31218.5|31216.1|155423
1612998000000|2021-02-10 23:00:00|31448.4|31443.6|31410.3|31400.5|31541.7|31539.3|31247.5|31245.1|134807
1613084400000|2021-02-11 23:00:00|31413.3|31408.5|31493|31483.2|31496.4|31488.9|31292.2|31288.6|111130
1613343600000|2021-02-14 23:00:00|31500.7|31495.9|31654.6|31644.8|31684.5|31682.1|31497.2|31492.4|32832
1613430000000|2021-02-15 23:00:00|31645.2|31640.4|31545.7|31535.9|31725.2|31720.4|31443.4|31441|151295
1613516400000|2021-02-16 23:00:00|31548.1|31538.3|31632.1|31622.3|31644.3|31641.9|31343.9|31341.5|178978
1613602800000|2021-02-17 23:00:00|31622.9|31618.1|31519|31509.2|31691.4|31686.6|31290.2|31287.8|193226
1613689200000|2021-02-18 23:00:00|31502.8|31498|31486.1|31476.3|31643.7|31641.3|31365.3|31360.5|158605
1613948400000|2021-02-21 23:00:00|31543.2|31538.4|31564.1|31554.3|31652|31649.6|31248.1|31244.5|211830
1614034800000|2021-02-22 23:00:00|31560.2|31555.4|31556|31546.2|31675.7|31670.9|31164.5|31162.1|295501
1614121200000|2021-02-23 23:00:00|31557.2|31547.4|31968.9|31959.1|32010.8|32008.4|31382.4|31377.6|244357
1614207600000|2021-02-24 23:00:00|31982.5|31977.7|31336.6|31326.8|32079.5|32074.7|31294.8|31292.4|331177
1614294000000|2021-02-25 23:00:00|31351.7|31346.9|30943.4|30933.6|31494.7|31489.9|30834.8|30830|362111
1614553200000|2021-02-28 23:00:00|31000.8|30996|31583|31573.2|31671.5|31669.1|30966.3|30961.5|205428
1614639600000|2021-03-01 23:00:00|31570.9|31566.1|31432.1|31422.3|31620.7|31618.3|31315.3|31311.7|203865
1614726000000|2021-03-02 23:00:00|31406.6|31401.8|31288.6|31278.8|31644|31640.4|31251.6|31246.8|253768
1614812400000|2021-03-03 23:00:00|31287.6|31283.8|30925.8|30916|31465.7|31463.3|30545.6|30543.2|409446
1614898800000|2021-03-04 23:00:00|30931.8|30927|31539|31529.2|31582.3|31579.9|30674.8|30670|341780
1615158000000|2021-03-07 23:00:00|31651.5|31646.7|31904.1|31894.3|32149.8|32147.4|31324.9|31321.3|286835
1615244400000|2021-03-08 23:00:00|31905.1|31899.3|31889.4|31879.6|32149.9|32147.5|31815.3|31810.5|200371
1615330800000|2021-03-09 23:00:00|31889.7|31879.9|32375.6|32365.8|32392.2|32389.8|31749.8|31745|215336
1615417200000|2021-03-10 23:00:00|32377.8|32373|32526.8|32517|32661.3|32658.9|32275.3|32270.5|163790
1615503600000|2021-03-11 23:00:00|32497.5|32492.7|32808.8|32799|32827.9|32823.1|32393.4|32389.8|109791
1615676400000|2021-03-13 23:00:00|32854.9|32850.1|32856.4|32851.6|32886.9|32882.1|32819.4|32814.6|1608
1615762800000|2021-03-14 23:00:00|32856.9|32852.1|32902.8|32898|32975.3|32970.5|32628.7|32626.3|144531
1615849200000|2021-03-15 23:00:00|32902.3|32897.5|32863.8|32859|32979.2|32975.6|32779.1|32776.7|162194
1615935600000|2021-03-16 23:00:00|32863.3|32858.5|33050.9|33046.1|33058.4|33053.6|32784.8|32780|175455
1616022000000|2021-03-17 23:00:00|33052.4|33047.6|32883|32878.2|33231.6|33229.2|32837.3|32834.9|234459
1616108400000|2021-03-18 23:00:00|32880.5|32875.7|32627.8|32618|32984|32979.2|32517.3|32514.9|204108
1616281200000|2021-03-20 23:00:00|32588|32583.2|32580|32575.2|32597.5|32592.7|32542.5|32537.7|2137
1616367600000|2021-03-21 23:00:00|32580.5|32575.7|32763.5|32758.7|32812.8|32810.4|32435.9|32432.3|149694
1616454000000|2021-03-22 23:00:00|32763|32758.2|32450.6|32445.8|32810.5|32805.7|32354.9|32352.5|179402
1616540400000|2021-03-23 23:00:00|32451.1|32446.3|32474.6|32469.8|32787.4|32785|32354.6|32349.8|205371
1616626800000|2021-03-24 23:00:00|32474.1|32469.3|32645.3|32640.5|32689.3|32684.5|32070.4|32068|253870
1616713200000|2021-03-25 23:00:00|32645.8|32641|33082.8|33073|33110.4|33105.6|32618.3|32613.5|185114
1616886000000|2021-03-27 23:00:00|33064.4|33059.6|33035.4|33030.6|33075.4|33070.6|33029.4|33024.6|2231
1616972400000|2021-03-28 23:00:00|33035.9|33031.1|33200.5|33190.7|33261.1|33258.7|32871.9|32867.1|190415
1617055200000|2021-03-29 22:00:00|33216.8|33212|33059.4|33049.6|33257.2|33253.6|32989.9|32987.5|164688
1617141600000|2021-03-30 22:00:00|33059.5|33049.7|33041.5|33031.7|33173.1|33170.7|32994.2|32990.6|139723
1617228000000|2021-03-31 22:00:00|33038.5|33033.7|33164.1|33154.3|33177|33169.1|32968.5|32963.7|136626
1617314400000|2021-04-01 22:00:00|33168.8|33159|33302.7|33299.1|33376.7|33373.1|33130.3|33125.5|15733
1617573600000|2021-04-04 22:00:00|33379.8|33375|33533.5|33523.7|33614.8|33612.4|33270.3|33265.5|119473
1617660000000|2021-04-05 22:00:00|33532.4|33527.6|33450.5|33440.7|33568.9|33564.1|33381.8|33379.4|136202
1617746400000|2021-04-06 22:00:00|33457|33452.2|33461.8|33452|33523.3|33520.9|33344.8|33342.4|127559
1617832800000|2021-04-07 22:00:00|33460.9|33451.1|33564|33554.2|33581|33576.2|33337.4|33335|121046
1617919200000|2021-04-08 22:00:00|33563.5|33553.7|33757.8|33748|33807|33804.6|33489|33484.2|131351
1618178400000|2021-04-11 22:00:00|33771.7|33766.9|33754.9|33745.1|33799.7|33794.9|33664|33661.6|126720
1618264800000|2021-04-12 22:00:00|33768.7|33763.9|33687.4|33677.6|33827.6|33824|33547|33544.6|157485
1618351200000|2021-04-13 22:00:00|33690.4|33685.6|33780.9|33771.1|33912.9|33910.5|33634.9|33630.1|168152
1618437600000|2021-04-14 22:00:00|33769.9|33765.1|34058.2|34048.4|34073.6|34071.2|33764.4|33759.6|140682
1618524000000|2021-04-15 22:00:00|34052.8|34048|34166.3|34156.5|34253|34250.6|33993.3|33988.5|121134
1618783200000|2021-04-18 22:00:00|34116.2|34111.4|34117.3|34107.5|34156.6|34153|33978.1|33975.7|151560
1618869600000|2021-04-19 22:00:00|34119.1|34114.3|33828.3|33818.5|34185.1|34180.3|33690|33687.6|167833
1618956000000|2021-04-20 22:00:00|33820.7|33815.9|34100.8|34091|34159.7|34157.3|33741.2|33736.4|140230
1619042400000|2021-04-21 22:00:00|34107.2|34097.4|33830.3|33820.5|34154.5|34150.9|33719.1|33716.7|180134
1619128800000|2021-04-22 22:00:00|33821|33816.2|34018.8|34009|34160.6|34158.2|33712.8|33710.4|136892
1619388000000|2021-04-25 22:00:00|34042.3|34037.5|33997.6|33987.8|34149.6|34147.2|33939.3|33936.9|99406
1619474400000|2021-04-26 22:00:00|33986.5|33981.7|33920.2|33910.4|34079.5|34074.7|33869.8|33867.4|104373
1619560800000|2021-04-27 22:00:00|33930.1|33925.3|33822.5|33812.7|33973.5|33969.9|33796.1|33791.3|108816
1619647200000|2021-04-28 22:00:00|33822.1|33817.3|34038|34028.2|34086.8|34084.4|33737.5|33735.1|156346
1619733600000|2021-04-29 22:00:00|34026.5|34021.7|33918.4|33913.6|34052|34047.2|33785.4|33783|148617
1619992800000|2021-05-02 22:00:00|33950.4|33945.6|34111|34101.2|34223.6|34221.2|33933.9|33929.1|125940
1620079200000|2021-05-03 22:00:00|34099.2|34094.4|34134.3|34124.5|34160.8|34156|33766.9|33764.5|207817
1620165600000|2021-05-04 22:00:00|34130.3|34125.5|34232.4|34222.6|34333.1|34330.7|34039.5|34037.1|154406
1620252000000|2021-05-05 22:00:00|34233.6|34228.8|34539.3|34529.5|34558.2|34555.8|34182.6|34177.8|171454
1620338400000|2021-05-06 22:00:00|34545.2|34540.4|34814.1|34804.3|34829.1|34819.3|34460.5|34458.1|166965
1620597600000|2021-05-09 22:00:00|34806.6|34801.8|34757.7|34747.9|35094.4|35092|34702.9|34698.1|185132
1620684000000|2021-05-10 22:00:00|34736.9|34732.1|34233.2|34223.4|34821.9|34817.1|34072.6|34070.2|311424
1620770400000|2021-05-11 22:00:00|34236.4|34231.6|33597.7|33587.9|34320.4|34315.6|33551.8|33547|268265
1620856800000|2021-05-12 22:00:00|33561.8|33557|34040.2|34030.4|34182|34179.6|33289.2|33285.6|259791
1620943200000|2021-05-13 22:00:00|34046.6|34041.8|34429.4|34419.6|34458.7|34456.3|34000.6|33995.8|164129
1621202400000|2021-05-16 22:00:00|34397.4|34392.6|34356.9|34347.1|34450.4|34445.6|34170.5|34168.1|151318
1621288800000|2021-05-17 22:00:00|34362|34357.2|34010.6|34000.8|34490.4|34486.8|33975.5|33970.7|130206
1621375200000|2021-05-18 22:00:00|33973.5|33968.7|33857.9|33848.1|34065.5|34060.7|33475.2|33472.8|241883
1621461600000|2021-05-19 22:00:00|33846.8|33837|34070.7|34060.9|34239.3|34236.9|33641.6|33638|159715
1621548000000|2021-05-20 22:00:00|34079.8|34075|34258.9|34249.1|34419.6|34417.2|34072.8|34068|137332
1621807200000|2021-05-23 22:00:00|34197.6|34192.8|34439.6|34429.8|34476.1|34473.7|34156.1|34151.3|101977
1621893600000|2021-05-24 22:00:00|34433.6|34423.8|34348|34338.2|34531|34527.4|34269.8|34267.4|114943
1621980000000|2021-05-25 22:00:00|34337|34332.2|34337.9|34328.1|34464.9|34461.3|34274.3|34271.9|105169
1622066400000|2021-05-26 22:00:00|34338.7|34333.9|34572.3|34562.5|34619|34616.6|34213.1|34209.5|141711
1622152800000|2021-05-27 22:00:00|34580.9|34576.1|34563.8|34554|34663.8|34660.2|34520.1|34517.7|111017
1622412000000|2021-05-30 22:00:00|34575.7|34570.9|34465.1|34455.3|34600.7|34595.9|34434.5|34432.1|19811
1622498400000|2021-05-31 22:00:00|34461.7|34456.9|34568.6|34558.8|34851.5|34849.1|34453.7|34448.9|134152
1622584800000|2021-06-01 22:00:00|34567.9|34563.1|34615.2|34605.4|34708.7|34706.3|34499.9|34495.1|108883
1622671200000|2021-06-02 22:00:00|34617|34612.2|34598.9|34589.1|34671.4|34669|34329.8|34327.4|151330
1622757600000|2021-06-03 22:00:00|34590.1|34585.3|34760.1|34755.3|34774.4|34772|34486.6|34481.8|115798
1623016800000|2021-06-06 22:00:00|34773.1|34768.3|34635.2|34625.4|34845|34841.4|34576.3|34573.9|117226
1623103200000|2021-06-07 22:00:00|34641.2|34636.4|34599.8|34590|34668.7|34663.9|34448.1|34445.7|134363
1623189600000|2021-06-08 22:00:00|34599.2|34594.4|34478.5|34468.7|34656.2|34653.8|34436.4|34434|116363
1623276000000|2021-06-09 22:00:00|34479.6|34469.8|34483.5|34473.7|34744.4|34742|34401|34397.4|148624
1623362400000|2021-06-10 22:00:00|34471.6|34466.8|34446.2|34436.4|34624.4|34622|34323.9|34321.5|102342
1623621600000|2021-06-13 22:00:00|34473.9|34469.1|34382.2|34372.4|34564.8|34561.2|34207.2|34204.8|142764
1623708000000|2021-06-14 22:00:00|34381|34376.2|34304.4|34294.6|34481.9|34478.3|34199.5|34197.1|149310
1623794400000|2021-06-15 22:00:00|34306.4|34301.6|33978.1|33968.3|34330.7|34328.3|33910.2|33907.8|174475
1623880800000|2021-06-16 22:00:00|33966.4|33961.6|33816.1|33806.3|34089.7|34087.3|33622.1|33619.7|201429
1623967200000|2021-06-17 22:00:00|33832.7|33827.9|33207.3|33197.5|33872.7|33867.9|33200.8|33196|215176
1624226400000|2021-06-20 22:00:00|33231.8|33227|33934.6|33924.8|33937.2|33927.4|33031.3|33026.5|199920
1624312800000|2021-06-21 22:00:00|33929.2|33924.4|33989.2|33979.4|34043.7|34041.3|33743|33740.6|130715
1624399200000|2021-06-22 22:00:00|33980.4|33975.6|33911.5|33901.7|34081.3|34077.7|33871.9|33869.5|109984
1624485600000|2021-06-23 22:00:00|33912.6|33907.8|34299.9|34290.1|34307.3|34297.5|33893.1|33888.3|118704
1624572000000|2021-06-24 22:00:00|34334.4|34329.6|34496.2|34486.4|34503|34500.6|34252.3|34248.7|107104
1624831200000|2021-06-27 22:00:00|34519.7|34514.9|34316.4|34306.6|34524.2|34519.4|34184.6|34182.2|119238
1624917600000|2021-06-28 22:00:00|34307.9|34303.1|34303.8|34294|34483.7|34481.3|34235.4|34230.6|100856
1625004000000|2021-06-29 22:00:00|34307.7|34297.9|34550.5|34540.7|34565.1|34559.8|34126.7|34123.1|128813
1625090400000|2021-06-30 22:00:00|34569.6|34564.8|34615|34605.2|34665.5|34661.9|34491.4|34489|108459
1625176800000|2021-07-01 22:00:00|34619.6|34614.8|34755.6|34745.8|34822.4|34820|34603.5|34599.9|101746
1625436000000|2021-07-04 22:00:00|34764.1|34759.3|34811.2|34801.4|34854.4|34852|34695.6|34690.8|24232
1625522400000|2021-07-05 22:00:00|34796.1|34791.3|34504.7|34494.9|34863.6|34858.8|34351.8|34349.4|158374
1625608800000|2021-07-06 22:00:00|34506.3|34501.5|34698.6|34688.8|34710.2|34707.8|34433.9|34431.5|135665
1625695200000|2021-07-07 22:00:00|34696.2|34691.4|34401.3|34391.5|34703.2|34698.4|34115.1|34111.5|224720
1625781600000|2021-07-08 22:00:00|34407|34402.2|34874|34864.2|34895.1|34892.7|34256|34251.2|155967
1626040800000|2021-07-11 22:00:00|34877.8|34873|35007.4|34997.6|35020.8|35017.7|34659.7|34656.1|134105
1626127200000|2021-07-12 22:00:00|35008.3|35003.5|34900.6|34890.8|35032.8|35028|34865.7|34862.1|128189
1626213600000|2021-07-13 22:00:00|34893.8|34889|34933.2|34923.4|35065.1|35062.7|34787.2|34783.6|127576
1626300000000|2021-07-14 22:00:00|34918.5|34913.7|34954.2|34944.4|34998.8|34994|34712.4|34708.8|164015
1626386400000|2021-07-15 22:00:00|34959.3|34954.5|34672.3|34662.5|35096.2|35092.6|34638.6|34633.8|160345
1626645600000|2021-07-18 22:00:00|34667.1|34662.3|34042.9|34033.1|34689.6|34684.8|33741.4|33739|285983
1626732000000|2021-07-19 22:00:00|34048.3|34043.5|34546|34536.2|34619.3|34616.9|33963.3|33958.5|219127
1626818400000|2021-07-20 22:00:00|34535.6|34530.8|34847.5|34837.7|34861|34851.2|34479.6|34474.8|136060
1626904800000|2021-07-21 22:00:00|34848.3|34843.5|34879.8|34870|34900.2|34896.6|34667.6|34665.2|116630
1626991200000|2021-07-22 22:00:00|34879.5|34874.7|35027.2|35017.4|35101.5|35099.1|34851|34846.2|132659
1627250400000|2021-07-25 22:00:00|35050.7|35045.9|35145.5|35135.7|35177.9|35173.1|34762.6|34759|124841
1627336800000|2021-07-26 22:00:00|35146.9|35142.1|34951.6|34941.8|35150.9|35146.1|34872.9|34870.5|167042
1627423200000|2021-07-27 22:00:00|34957.1|34952.3|34984.9|34975.1|35128.6|35123.8|34875.4|34873|145727
1627509600000|2021-07-28 22:00:00|34977.5|34972.7|35071.1|35061.3|35173.2|35170.8|34884.5|34879.7|113184
1627596000000|2021-07-29 22:00:00|35096.8|35092|34983.4|34973.6|35109.8|35105|34865.6|34863.2|150735
1627855200000|2021-08-01 22:00:00|35005.6|35000.8|34884.7|34874.9|35192.4|35190|34808.6|34806.2|144677
1627941600000|2021-08-02 22:00:00|34883.3|34878.5|35082.7|35072.9|35125.2|35122.8|34714.6|34712.2|160811
1628028000000|2021-08-03 22:00:00|35076.9|35072.1|34824.8|34815|35116.8|35113.2|34791.2|34788.3|144981
1628114400000|2021-08-04 22:00:00|34822.6|34817.8|35046.6|35036.8|35060.8|35058.4|34783|34779.4|104875
1628200800000|2021-08-05 22:00:00|35046.3|35041.5|35202.8|35193|35253.1|35250.7|34999.8|34995|111872
1628460000000|2021-08-08 22:00:00|35197.2|35192.4|35129.8|35120|35204.7|35199.9|35044.7|35042.3|100357
1628546400000|2021-08-09 22:00:00|35119.5|35114.7|35262.6|35252.8|35282.5|35280.1|35032.5|35027.7|108951
1628632800000|2021-08-10 22:00:00|35273.1|35268.3|35472.5|35462.7|35502.1|35499.7|35215|35211.4|117505
1628719200000|2021-08-11 22:00:00|35478|35473.2|35529.8|35520|35541.6|35531.8|35350.9|35348.5|109586
1628805600000|2021-08-12 22:00:00|35527.5|35522.7|35491.9|35482.1|35616.3|35613.9|35477.4|35475|90450
1629064800000|2021-08-15 22:00:00|35458.8|35454|35613.1|35603.3|35636.2|35631.4|35232.1|35229.7|150955
1629151200000|2021-08-16 22:00:00|35599.2|35594.4|35281.7|35271.9|35605.2|35600.4|35118.7|35116.3|199685
1629237600000|2021-08-17 22:00:00|35269.7|35264.9|34920.5|34910.7|35357.7|35353.6|34865.4|34860.6|165064
1629324000000|2021-08-18 22:00:00|34929.4|34924.6|34903.4|34893.6|35005.4|35000.6|34564.3|34560.7|256169
1629410400000|2021-08-19 22:00:00|34913.1|34903.3|35119.6|35109.8|35179.4|35177|34631.5|34627.9|160454
1629669600000|2021-08-22 22:00:00|35082.6|35077.8|35386.7|35376.9|35430.7|35428.3|35074.1|35069.3|118857
1629756000000|2021-08-23 22:00:00|35383.4|35373.6|35398.8|35389|35457.8|35454.2|35347.3|35343.7|94120
1629842400000|2021-08-24 22:00:00|35387.6|35382.8|35454.4|35444.6|35501.9|35499.5|35284.9|35282.5|108942
1629928800000|2021-08-25 22:00:00|35457.9|35453.1|35251.6|35241.8|35498.2|35495.8|35205.2|35202.8|144132
1630015200000|2021-08-26 22:00:00|35237.2|35232.4|35466|35456.2|35480.8|35478.4|35171.2|35166.4|113474
1630274400000|2021-08-29 22:00:00|35460.9|35456.1|35424.1|35414.3|35514.4|35510.3|35376.5|35371.7|108536
1630360800000|2021-08-30 22:00:00|35419.9|35410.1|35399.1|35389.3|35512.9|35509.3|35286.8|35284.4|139914
1630447200000|2021-08-31 22:00:00|35405.9|35401.1|35310.4|35300.6|35510.8|35507.2|35286.3|35283.9|138159
1630533600000|2021-09-01 22:00:00|35315.8|35311|35447.7|35437.9|35479.1|35476.7|35240.3|35235.5|128417
1630620000000|2021-09-02 22:00:00|35448.5|35438.7|35365.1|35355.3|35523.7|35518.9|35267|35264.6|144658
1630879200000|2021-09-05 22:00:00|35366|35361.2|35462.9|35453.1|35494.3|35491.9|35282.5|35277.7|27762
1630965600000|2021-09-06 22:00:00|35455|35450.2|35102.7|35092.9|35455|35450.2|35058.3|35055.9|169896
1631052000000|2021-09-07 22:00:00|35088.5|35083.7|35019.2|35009.4|35179.3|35176.9|34903.4|34899.8|189444
1631138400000|2021-09-08 22:00:00|35023.3|35018.5|34890.2|34880.4|35204.4|35202|34789.7|34786.1|180633
1631224800000|2021-09-09 22:00:00|34879|34874.2|34651.5|34641.7|35118.3|35115.9|34605.1|34602.7|134567
1631484000000|2021-09-12 22:00:00|34652.8|34648|34908.6|34898.8|34940.2|34937.8|34608.3|34603.5|215494
1631570400000|2021-09-13 22:00:00|34911.7|34906.9|34595|34585.2|35019.1|35015.5|34507.4|34505|204418
1631656800000|2021-09-14 22:00:00|34600.2|34595.4|34850.4|34840.6|34885|34882.6|34502.1|34498.5|187550
1631743200000|2021-09-15 22:00:00|34853.5|34848.7|34733|34723.2|34945.3|34942.9|34538.6|34536.2|168676
1631829600000|2021-09-16 22:00:00|34732.9|34728.1|34511.1|34501.3|34833.8|34830.2|34491.7|34486.9|184465
1632088800000|2021-09-19 22:00:00|34539.2|34534.4|33940.1|33930.3|34545.7|34540.9|33614.7|33612.3|305227
1632175200000|2021-09-20 22:00:00|33936.8|33927|33884.2|33874.4|34371.2|34367.6|33843.5|33838.7|235560
1632261600000|2021-09-21 22:00:00|33896.5|33891.7|34287.1|34277.3|34446.8|34444.4|33768.5|33763.7|213694
1632348000000|2021-09-22 22:00:00|34281.8|34277|34801.5|34791.7|34881.4|34879|34276.8|34272|188533
1632434400000|2021-09-23 22:00:00|34779.1|34774.3|34817.7|34807.9|34867.6|34862.8|34593.5|34589.9|150194
1632693600000|2021-09-26 22:00:00|34822.9|34818.1|34874.5|34864.7|35065.6|35063.2|34787.3|34783.7|144931
1632780000000|2021-09-27 22:00:00|34866.2|34861.4|34338|34328.2|34984.2|34980|34252.4|34250|277234
1632866400000|2021-09-28 22:00:00|34374.4|34369.6|34462.3|34452.5|34584.2|34581.8|34301.7|34299.3|212374
1632952800000|2021-09-29 22:00:00|34466.2|34461.4|33907.3|33897.5|34685.6|34682|33831.1|33828.7|235251
1633039200000|2021-09-30 22:00:00|33893.3|33888.5|34366|34356.2|34492.5|34490.1|33532.7|33529.1|221151
1633298400000|2021-10-03 22:00:00|34350|34345.2|34019.1|34009.3|34431|34426.2|33819.3|33816.9|239042
1633384800000|2021-10-04 22:00:00|34019.6|34009.8|34356.9|34347.1|34495.3|34492.9|33819.8|33815|192430
1633471200000|2021-10-05 22:00:00|34343.4|34338.6|34442|34432.2|34454.3|34449.5|33851.7|33849.3|260498
1633557600000|2021-10-06 22:00:00|34429.3|34424.5|34783.4|34773.6|34979.9|34977.5|34429.3|34424.5|161170
1633644000000|2021-10-07 22:00:00|34783.6|34773.8|34751.3|34741.5|34873.6|34868.8|34655.9|34653.5|160105
1633903200000|2021-10-10 22:00:00|34783.3|34778.5|34495.4|34485.6|34956.8|34954.4|34446.7|34441.9|177934
1633989600000|2021-10-11 22:00:00|34480.2|34475.4|34318|34308.2|34608.5|34606.1|34248.1|34244.5|195280
1634076000000|2021-10-12 22:00:00|34319|34313.2|34397.7|34387.9|34467.9|34464.3|34110.3|34107.9|200481
1634162400000|2021-10-13 22:00:00|34380.6|34375.8|34954.7|34944.9|34984.3|34979.5|34380.6|34375.8|163360
1634248800000|2021-10-14 22:00:00|34950.3|34940.5|35314.3|35309.5|35326.6|35324.2|34919.3|34914.5|154607
1634508000000|2021-10-17 22:00:00|35336.3|35331.5|35255.1|35245.3|35355.8|35351|35034.6|35032.2|137164
1634594400000|2021-10-18 22:00:00|35247.1|35242.3|35479.9|35470.1|35500.9|35496.1|35197.6|35192.8|128172
1634680800000|2021-10-19 22:00:00|35491.9|35487.1|35571.8|35562|35677.3|35674.9|35408.8|35405.2|120558
1634767200000|2021-10-20 22:00:00|35581.9|35577.1|35599.4|35589.6|35658.4|35653.6|35445|35442.6|130776
1634853600000|2021-10-21 22:00:00|35604.5|35599.7|35609.6|35599.8|35768.8|35766.4|35533.5|35531.1|175209
1635112800000|2021-10-24 22:00:00|35630.3|35625.5|35767.6|35757.8|35791|35788.6|35569.8|35565|137357
1635199200000|2021-10-25 22:00:00|35761.5|35756.7|35786|35776.2|35894.5|35892.1|35737.2|35734.8|177472
1635285600000|2021-10-26 22:00:00|35763.6|35758.8|35538.7|35528.9|35830.5|35827.7|35500.3|35495.7|183779
1635372000000|2021-10-27 22:00:00|35545.5|35540.7|35774.8|35765|35800.4|35795.6|35503.4|35499.8|156480
1635458400000|2021-10-28 22:00:00|35774.6|35764.8|35856.3|35846.5|35867.8|35863|35604.3|35600.7|155333
1635721200000|2021-10-31 23:00:00|35899|35894.2|35930.1|35925.3|36007.8|36005.4|35800.8|35798.4|134194
1635807600000|2021-11-01 23:00:00|35930.6|35925.8|36030.5|36025.7|36090.4|36088|35818.1|35813.3|120338
1635894000000|2021-11-02 23:00:00|36031|36026.2|36163.9|36159.1|36184.9|36182.5|35892.4|35890|134092
1635980400000|2021-11-03 23:00:00|36164.9|36160.1|36126.6|36121.8|36199.9|36195.1|35988.3|35985.9|128396
1636066800000|2021-11-04 23:00:00|36128.6|36123.8|36304.7|36294.9|36494.9|36492.5|36070.5|36066.9|171029
1636326000000|2021-11-07 23:00:00|36326.9|36322.1|36394.9|36385.1|36570.7|36568.3|36279.9|36275.1|115904
1636412400000|2021-11-08 23:00:00|36399.5|36394.7|36276.9|36267.1|36434.4|36430.8|36174.3|36171.9|144551
1636498800000|2021-11-09 23:00:00|36276.7|36266.9|36086.7|36076.9|36350.9|36348.5|36008.4|36006|172762
1636585200000|2021-11-10 23:00:00|36081.8|36077|35954.5|35944.7|36160.7|36157.1|35919.9|35917.5|119868
1636671600000|2021-11-11 23:00:00|35965.4|35960.6|36115.4|36105.6|36149.4|36147|35932.5|35930.1|125699
1636930800000|2021-11-14 23:00:00|36130|36125.2|36098.7|36088.9|36259.4|36255.8|36034.2|36031.8|124797
1637017200000|2021-11-15 23:00:00|36108.4|36103.6|36181.5|36171.7|36321.8|36319.4|36030.3|36026.7|139552
1637103600000|2021-11-16 23:00:00|36159.7|36154.9|35908.4|35898.6|36191.2|36186.4|35898.9|35894.1|132623
1637190000000|2021-11-17 23:00:00|35916.9|35912.1|35899.5|35889.7|36035.8|36032.2|35667.7|35665.3|151307
1637276400000|2021-11-18 23:00:00|35907.9|35903.1|35644.3|35634.5|36062.8|36059.2|35550.2|35547.8|172212
1637535600000|2021-11-21 23:00:00|35648.3|35643.5|35660.1|35650.3|35933.3|35930.9|35584.9|35580.1|195892
1637622000000|2021-11-22 23:00:00|35666.4|35661.6|35800.4|35790.6|35844.4|35842|35422.8|35419.2|218534
1637708400000|2021-11-23 23:00:00|35801.6|35796.8|35840.7|35830.9|35846.2|35841.4|35583.9|35581.5|149012
1637794800000|2021-11-24 23:00:00|35837.4|35827.6|35854.3|35844.5|35956.1|35952.5|35812|35809|29555
1637881200000|2021-11-25 23:00:00|35867.7|35862.9|34646.6|34636.8|35867.7|35862.9|34499.1|34489.3|274669
1638140400000|2021-11-28 23:00:00|34899.5|34889.7|35184.9|35175.1|35307.4|35303.8|34862.7|34852.9|249625
1638226800000|2021-11-29 23:00:00|35180.9|35176.1|34547|34537.2|35281.9|35277.1|34430.1|34427.7|292993
1638313200000|2021-11-30 23:00:00|34558.3|34553.5|34083.2|34073.4|35005.8|35003.4|33953.8|33949|280107
1638399600000|2021-12-01 23:00:00|34073.3|34068.5|34717.6|34707.8|34763.4|34761|34043.3|34038.5|287299
1638486000000|2021-12-02 23:00:00|34729|34724.2|34575.5|34565.7|34809.8|34807.4|34264.4|34262|268908
1638745200000|2021-12-05 23:00:00|34672.3|34667.5|35274.7|35264.9|35358.1|35355.7|34599.8|34595|228784
1638831600000|2021-12-06 23:00:00|35266|35261.2|35799.4|35789.6|35823|35820.6|35211.5|35206.7|172781
1638918000000|2021-12-07 23:00:00|35794.8|35785|35748.1|35738.3|35938.7|35935.1|35603.3|35600.9|151434
1639004400000|2021-12-08 23:00:00|35747.3|35737.5|35761.4|35751.6|35865.3|35862.9|35580|35576.4|137361
1639090800000|2021-12-09 23:00:00|35757|35747.2|35988.7|35978.9|35993.6|35988.8|35712.8|35708.1|128750
1639350000000|2021-12-12 23:00:00|36009.6|36004.8|35664.2|35654.4|36131.6|36126.8|35610.6|35608.2|179938
1639436400000|2021-12-13 23:00:00|35682.6|35677.8|35569.4|35559.6|35784|35780.4|35440.2|35437.8|208077
1639522800000|2021-12-14 23:00:00|35561.6|35556.8|35956.9|35947.1|35975.3|35970.5|35380.4|35378|200640
1639609200000|2021-12-15 23:00:00|35956.3|35951.5|35934.6|35924.8|36215.2|36211.6|35775.1|35772.7|212174
1639695600000|2021-12-16 23:00:00|35951.8|35947|35461.9|35452.1|35988.7|35985.1|35279.9|35277.5|270773
1639954800000|2021-12-19 23:00:00|35420.5|35415.7|35021.4|35011.6|35444.5|35439.7|34664.8|34662.4|219442
1640041200000|2021-12-20 23:00:00|35020.6|35015.8|35519.4|35509.6|35537.6|35532.8|34978.6|34973.8|167041
1640127600000|2021-12-21 23:00:00|35530.1|35525.3|35759.8|35750|35787.3|35782.5|35410.5|35406.9|109922
1640214000000|2021-12-22 23:00:00|35761.2|35751.4|35968.6|35963.8|36064.4|36062|35750.8|35746|90709
1640559600000|2021-12-26 23:00:00|35997.6|35992.8|36287.7|36277.9|36325.8|36321|35879|35875.4|91035
1640646000000|2021-12-27 23:00:00|36287.3|36282.5|36400.1|36390.3|36528.1|36525.7|36235.3|36230.5|114296
1640732400000|2021-12-28 23:00:00|36402.3|36397.5|36497.9|36488.1|36576.1|36573.7|36367.8|36363|93999
1640818800000|2021-12-29 23:00:00|36511.3|36506.5|36417.2|36407.4|36686.6|36684.2|36375.4|36373|85261
1640905200000|2021-12-30 23:00:00|36417.6|36412.8|36370.4|36360.6|36488.8|36486.4|36242.6|36237.8|75791
1641164400000|2022-01-02 23:00:00|36451.1|36446.3|36560.8|36551|36601.9|36599.5|36234.9|36232.5|157369
1641250800000|2022-01-03 23:00:00|36560.2|36555.4|36785.1|36775.3|36935|36932.6|36537.7|36532.9|175247
1641337200000|2022-01-04 23:00:00|36778.7|36773.9|36445.1|36435.3|36956.1|36953.7|36403.8|36399|242028
1641423600000|2022-01-05 23:00:00|36432.8|36428|36292.3|36282.5|36540.7|36537.1|36201.6|36199.2|265378
1641510000000|2022-01-06 23:00:00|36292.6|36287.8|36235.5|36225.7|36388.1|36385.7|36112.1|36109.7|217804
1641769200000|2022-01-09 23:00:00|36256.5|36251.7|36082.7|36072.9|36293.9|36290.3|35643.8|35641.4|268314
1641855600000|2022-01-10 23:00:00|36073.7|36068.9|36254.1|36244.3|36280.4|36275.6|35767|35764.6|218090
1641942000000|2022-01-11 23:00:00|36258.9|36254.1|36302.2|36292.4|36457.7|36455.3|36167.3|36164.9|174179
1642028400000|2022-01-12 23:00:00|36305.4|36300.6|36146.3|36136.5|36513.7|36511.3|36048.7|36046.3|215526
1642114800000|2022-01-13 23:00:00|36162.6|36152.8|35974.9|35965.1|36241.3|36237.7|35640.6|35638.2|255077
1642374000000|2022-01-16 23:00:00|36024.1|36019.3|35957.2|35947.4|36024.6|36019.8|35831.1|35826.3|40726
1642460400000|2022-01-17 23:00:00|35954.1|35949.3|35412.6|35402.8|35988.6|35983.8|35261.6|35259.2|276904
1642546800000|2022-01-18 23:00:00|35421|35416.2|35055.1|35045.3|35548.3|35545.9|34996.5|34991.7|294555
1642633200000|2022-01-19 23:00:00|35053|35048.2|34665.6|34655.8|35492.1|35489.7|34526.8|34522|271424
1642719600000|2022-01-20 23:00:00|34643.6|34633.8|34231.3|34221.5|34896.4|34894|34221.2|34216.4|334251
1642978800000|2022-01-23 23:00:00|34297.2|34292.4|34419.9|34410.1|34525.2|34520.4|33147|33144.6|460843
1643065200000|2022-01-24 23:00:00|34397.4|34392.6|34121.8|34112|34594.2|34591.8|33542.7|33540.3|335553
1643151600000|2022-01-25 23:00:00|34077.7|34072.9|34211.4|34201.6|34818.5|34816.1|33864.6|33862.2|318052
1643238000000|2022-01-26 23:00:00|34191.8|34187|34396.6|34386.8|34775.6|34773.2|33653.3|33648.5|329446
1643324400000|2022-01-27 23:00:00|34341.4|34336.6|34707.1|34697.3|34747.3|34742.5|33735.8|33732.2|310749
1643583600000|2022-01-30 23:00:00|34736.8|34732|35065.1|35055.3|35154.5|35152.1|34440.2|34436.6|230786
1643670000000|2022-01-31 23:00:00|35044.7|35039.9|35380|35370.2|35440.9|35438.5|34963.2|34958.4|209175
1643756400000|2022-02-01 23:00:00|35356.1|35351.3|35645|35635.2|35714.3|35709.5|35292.8|35290.4|220788
1643842800000|2022-02-02 23:00:00|35670.3|35665.5|35251.8|35242|35693.8|35689|35070.9|35068.5|233294
1643929200000|2022-02-03 23:00:00|35242.2|35237.4|35064.3|35054.5|35337.7|35334.8|34793.4|34791|264410
1644188400000|2022-02-06 23:00:00|35128.4|35123.6|35156.2|35146.4|35330.7|35328.3|34939.4|34934.6|173792
1644274800000|2022-02-07 23:00:00|35141.2|35136.4|35501.3|35491.5|35548.4|35546|35057.2|35052.4|182078
1644361200000|2022-02-08 23:00:00|35511.6|35506.8|35835.2|35825.4|35864.7|35859.9|35494.1|35489.3|165296
1644447600000|2022-02-09 23:00:00|35837.7|35832.9|35226|35216.2|35863.6|35860|35102.7|35100.3|281213
1644534000000|2022-02-10 23:00:00|35234.4|35229.6|34790|34780.2|35440.2|35437.8|34619.8|34617.4|317572
1644793200000|2022-02-13 23:00:00|34744.2|34739.4|34564.4|34554.6|34850.6|34847|34303.5|34301.1|272754
1644879600000|2022-02-14 23:00:00|34548.3|34538.5|34950.4|34940.6|35056.3|35053.9|34435|34430.2|193320
1644966000000|2022-02-15 23:00:00|34950.2|34940.4|34918.5|34908.7|35144.6|35141|34647.8|34645.4|195495
1645052400000|2022-02-16 23:00:00|34916.9|34912.1|34316.3|34306.5|34982.9|34978.1|34247.8|34245.4|207915
1645138800000|2022-02-17 23:00:00|34308|34303.2|34091.3|34081.5|34571|34566.2|33972.9|33970.5|230676
1645398000000|2022-02-20 23:00:00|33968.6|33963.8|33549.9|33540.1|34422|34418.4|33466.1|33456.3|121766
1645484400000|2022-02-21 23:00:00|33623.6|33618.8|33677.9|33668.1|34121|34117.4|33362|33359.6|326450
1645570800000|2022-02-22 23:00:00|33660.1|33655.3|33121.2|33111.4|33896|33892.4|33084.2|33074.6|237394
1645657200000|2022-02-23 23:00:00|33118.7|33113.9|33130.6|33120.8|33275.8|33273.4|32235.1|32231.5|433855
1645743600000|2022-02-24 23:00:00|33098.9|33094.1|34058.1|34048.3|34100|34097.6|32830.3|32826.7|283845
1646002800000|2022-02-27 23:00:00|33604.5|33597.1|33864.3|33854.5|33966|33963.6|33376.2|33371.4|301699
1646089200000|2022-02-28 23:00:00|33872.8|33868|33363.2|33353.4|34104.7|34101.1|33118.8|33116.4|274061
1646175600000|2022-03-01 23:00:00|33376|33371.2|33835.2|33825.4|34031.3|34028.9|33175.9|33172.3|237679
1646262000000|2022-03-02 23:00:00|33860|33855.2|33835.8|33826|34196.3|34193.9|33650.8|33648.4|195352
1646348400000|2022-03-03 23:00:00|33841.7|33836.9|33566.8|33557|33913.5|33908.7|33251|33248.6|260634
1646607600000|2022-03-06 23:00:00|33391|33386.2|32747.5|32737.7|33595.4|33591.8|32737|32727.2|251556
1646694000000|2022-03-07 23:00:00|32758|32753.2|32553.8|32544|33407.6|33405.2|32361.5|32356.7|284750
1646780400000|2022-03-08 23:00:00|32545.8|32541|33273.7|33263.9|33463.1|33460.7|32545.8|32541|201627
1646866800000|2022-03-09 23:00:00|33277.9|33273.1|33176.7|33166.9|33304.9|33300.1|32820.7|32818.3|183066
1646953200000|2022-03-10 23:00:00|33204.9|33200.1|32965|32955.2|33700.3|33696.7|32914.4|32912|144718
1647126000000|2022-03-12 23:00:00|33067.1|33062.3|33122.1|33117.3|33123.6|33118.8|33001.6|32996.8|2181
1647212400000|2022-03-13 23:00:00|33121.1|33116.3|33013|33008.2|33406.4|33404|32815.7|32813.3|207587
1647298800000|2022-03-14 23:00:00|33012.5|33007.7|33496.4|33491.6|33618.8|33616.4|32682.9|32679.3|208423
1647385200000|2022-03-15 23:00:00|33496.9|33492.1|34103.9|34099.1|34172.9|34168.1|33389.9|33387.5|233895
1647471600000|2022-03-16 23:00:00|34104.4|34099.6|34313.3|34308.5|34504.4|34499.6|33874.3|33870.7|147308
1647558000000|2022-03-17 23:00:00|34313.8|34309|34812.7|34802.9|34819.6|34814.8|34215.7|34212.1|147769
1647730800000|2022-03-19 23:00:00|34771.6|34766.8|34751.6|34746.8|34801.6|34796.8|34742.1|34737.3|1275
1647817200000|2022-03-20 23:00:00|34751.1|34746.3|34561.3|34556.5|34807.4|34805|34341.4|34339|152849
1647903600000|2022-03-21 23:00:00|34560.8|34556|34852.9|34848.1|34882.7|34880.3|34441.8|34437|110272
1647990000000|2022-03-22 23:00:00|34853.4|34848.6|34362.7|34357.9|34901.4|34896.6|34327.9|34323.1|125546
1648076400000|2022-03-23 23:00:00|34363.2|34358.4|34721.6|34716.8|34765.6|34760.8|34325.2|34320.4|122533
1648162800000|2022-03-24 23:00:00|34720.1|34715.3|34858.8|34849|34947.4|34945|34629.7|34627.3|122364
1649023200000|2022-04-03 22:00:00|34813.3|34808.5|34911|34901.2|34943.6|34941.2|34621.1|34618.7|116739
1649109600000|2022-04-04 22:00:00|34895.2|34890.4|34686.4|34676.6|35106.5|35104.1|34562.6|34560.2|152505
1649196000000|2022-04-05 22:00:00|34676.8|34672|34456.9|34447.1|34702.7|34699.1|34274.6|34272.2|184882
1649282400000|2022-04-06 22:00:00|34456.7|34451.9|34583|34573.2|34708.8|34706.4|34189.5|34187.1|166278
1649368800000|2022-04-07 22:00:00|34573|34568.2|34725.8|34716|34917.8|34915.4|34463.8|34461.4|154077
1649628000000|2022-04-10 22:00:00|34745.2|34740.4|34332.8|34323|34763.2|34758.4|34275.7|34273.3|156773
1649714400000|2022-04-11 22:00:00|34341.4|34336.6|34259.4|34249.6|34676.7|34674.3|34102.6|34100.2|191430
1649800800000|2022-04-12 22:00:00|34270.9|34266.1|34565.7|34555.9|34607|34604.6|34144.3|34140.7|160345
1649887200000|2022-04-13 22:00:00|34561.2|34556.4|34489.6|34479.8|34890.5|34888.1|34440.2|34435.4|167164
1650232800000|2022-04-17 22:00:00|34460.2|34455.4|34509.1|34499.3|34627|34624.6|34276.2|34273.8|138020
1650319200000|2022-04-18 22:00:00|34492.4|34487.6|34858.4|34848.6|34987.8|34985.4|34323.3|34319.7|171971
1650405600000|2022-04-19 22:00:00|34870|34865.2|35231.6|35221.8|35323.2|35320.8|34819.9|34816.3|203619
1650492000000|2022-04-20 22:00:00|35221.3|35216.5|34761.4|34751.6|35494.6|35492.2|34726.5|34724.1|192322
1650578400000|2022-04-21 22:00:00|34778.4|34773.6|33702.5|33692.7|34800.8|34797.2|33679.5|33674.7|224448
1650837600000|2022-04-24 22:00:00|33771.5|33766.7|34058.7|34048.9|34107.7|34105.3|33317.5|33315.1|258959
1650924000000|2022-04-25 22:00:00|34054.9|34050.1|33273.1|33263.3|34126.9|34122.1|33174.3|33169.5|216713
1651010400000|2022-04-26 22:00:00|33223.8|33219|33429|33419.2|33704.3|33701.9|33109.3|33106.9|238205
1651096800000|2022-04-27 22:00:00|33429.1|33419.3|33798|33788.2|34058.6|34056.2|33246.9|33244.5|210897
1651183200000|2022-04-28 22:00:00|33826.8|33822|33069.6|33059.8|33991.2|33987.6|32911.8|32909.4|201802
1651442400000|2022-05-01 22:00:00|33061|33056.2|33035.3|33025.5|33236.3|33233.9|32451.2|32448.8|221220
1651528800000|2022-05-02 22:00:00|33040.5|33035.7|33163.6|33153.8|33347|33344.6|32897.9|32894.3|162756
1651615200000|2022-05-03 22:00:00|33134.1|33129.3|34018.4|34008.6|34118|34115.6|33020.1|33017.7|187450
1651701600000|2022-05-04 22:00:00|34018.1|34013.3|33020|33010.2|34106.6|34101.8|32686.6|32684.2|250282
1651788000000|2022-05-05 22:00:00|33029.3|33024.5|32834.2|32824.4|33063.7|33060.1|32471.1|32468.7|240702
1652047200000|2022-05-08 22:00:00|32734.8|32730|32289.6|32279.8|32777.3|32772.5|32120.5|32118.1|241887
1652133600000|2022-05-09 22:00:00|32295.7|32290.9|32252.6|32250.2|32746|32743.6|31889.1|31886.7|218085
1652220000000|2022-05-10 22:00:00|32133.3|32128.5|31901|31891.2|32585.1|32582.7|31802.4|31800|263601
1652306400000|2022-05-11 22:00:00|31896.2|31886.4|31668.2|31658.4|31970.7|31965.9|31227.5|31225.1|255619
1652392800000|2022-05-12 22:00:00|31647.2|31642.4|32151|32141.2|32282.1|32279.7|31645.2|31640.4|170968
1652652000000|2022-05-15 22:00:00|32223.4|32218.6|32200.5|32190.7|32516.3|32513.9|31934.2|31931.8|165645
1652738400000|2022-05-16 22:00:00|32199.2|32194.4|32682.2|32672.4|32758.6|32755|32196.2|32191.4|165850
1652824800000|2022-05-17 22:00:00|32691.5|32686.7|31441|31431.2|32709|32704.2|31344|31339.2|168212
1652911200000|2022-05-18 22:00:00|31444.5|31439.7|31256.5|31246.7|31568.9|31566.5|31001.9|30998.3|222246
1652997600000|2022-05-19 22:00:00|31269|31259.2|31292.1|31282.3|31597.8|31594.2|30641|30638.6|217002
1653256800000|2022-05-22 22:00:00|31357.6|31352.8|31814.1|31804.3|31968.3|31965.9|31347.6|31342.8|178583
1653343200000|2022-05-23 22:00:00|31827.8|31823|31980.8|31971|32015.9|32013.5|31361.8|31359.4|203319
1653429600000|2022-05-24 22:00:00|31986.1|31981.3|32119.8|32110|32258.6|32256.2|31728.5|31724.9|179179
1653516000000|2022-05-25 22:00:00|32127.2|32122.4|32581.9|32572.1|32778.7|32776.3|32042.6|32039|151268
1653602400000|2022-05-26 22:00:00|||||||||0
1653861600000|2022-05-29 22:00:00|33243.7|33238.9|33320.6|33310.8|33462.6|33459|33199.2|33194.4|31230
1653948000000|2022-05-30 22:00:00|33302.7|33297.9|33059.4|33049.6|33302.7|33297.9|32751|32748.6|187016
1654034400000|2022-05-31 22:00:00|33076.2|33071.4|32791.4|32781.6|33273|33270.6|32584.2|32581.8|175714
1654120800000|2022-06-01 22:00:00|32783.9|32779.1|33253.4|33243.6|33273.3|33268.5|32512.8|32510.4|161848
1654207200000|2022-06-02 22:00:00|33260.8|33256|32931.7|32921.9|33324.8|33320|32838.7|32836.3|160703
1654466400000|2022-06-05 22:00:00|32976.4|32971.6|32934|32924.2|33242.7|33240.3|32817.8|32815.4|140565
1654552800000|2022-06-06 22:00:00|32916.5|32911.7|33132.6|33122.8|33207.8|33205.4|32616.9|32613.3|153215
1654639200000|2022-06-07 22:00:00|33127.1|33117.3|32926.6|32916.8|33181.5|33176.7|32820|32817.6|145144
1654725600000|2022-06-08 22:00:00|32919.3|32914.5|32349.2|32339.4|33119.7|33116.1|32263.3|32258.5|177582
1654812000000|2022-06-09 22:00:00|32347.3|32342.5|31457.6|31447.8|32357.3|32352.5|31383.2|31378.4|147906
1655071200000|2022-06-12 22:00:00|31238.2|31233.4|30563.2|30553.4|31306.2|31301.4|30379.1|30376.7|189943
1655157600000|2022-06-13 22:00:00|30562.3|30557.5|30382.7|30372.9|30878.7|30875.1|30142.3|30139.9|238075
1655244000000|2022-06-14 22:00:00|30396.7|30391.9|30733.5|30723.7|31018.1|31015.7|30182.2|30179.8|242076
1655330400000|2022-06-15 22:00:00|30732.4|30727.6|29996|29986.2|30944.4|30939.6|29739.9|29737.5|249775
1655416800000|2022-06-16 22:00:00|30032.3|30027.5|29949.2|29939.4|30222.2|30218.6|29650|29647.6|252422
1655676000000|2022-06-19 22:00:00|29973.1|29968.3|30133.6|30123.8|30229.4|30227|29754.1|29749.3|56801
1655762400000|2022-06-20 22:00:00|30147.1|30142.3|30548.9|30539.1|30655.8|30653.4|30124.6|30119.8|144124
1655848800000|2022-06-21 22:00:00|30532.5|30527.7|30493.8|30484|30784.6|30782.2|30017.4|30013.8|208305
1655935200000|2022-06-22 22:00:00|30483|30478.2|30608.8|30599|30708.8|30706.4|30259.9|30256.3|207234
1656021600000|2022-06-23 22:00:00|30600.7|30590.9|31500.8|31491|31524.8|31520|30561|30556.2|139233
1656280800000|2022-06-26 22:00:00|31536.3|31531.5|31473.2|31463.4|31710.7|31707.1|31350.9|31348.5|124855
1656367200000|2022-06-27 22:00:00|31497.6|31492.8|30983.2|30973.4|31886.4|31884|30925|30920.2|164000
1656453600000|2022-06-28 22:00:00|30991|30981.2|31038.3|31028.5|31160.8|31158.4|30882.9|30879.3|146861
1656540000000|2022-06-29 22:00:00|31038.2|31028.4|30753.2|30743.4|31052.3|31047.5|30423.1|30420.7|184884
1656626400000|2022-06-30 22:00:00|30748.2|30741.4|31066.6|31061.8|31143|31140.6|30450.6|30447|179249
1656885600000|2022-07-03 22:00:00|31066.1|31061.3|31013.2|31003.4|31084|31080.4|30826.6|30821.8|28724
1656972000000|2022-07-04 22:00:00|30986.1|30981.3|30958.1|30948.3|31237.1|31232.3|30357.2|30354.8|183758
1657058400000|2022-07-05 22:00:00|30988.9|30984.1|31074.5|31064.7|31226.1|31223.7|30763.3|30759.7|168362
1657144800000|2022-07-06 22:00:00|31072.7|31067.9|31336.3|31326.5|31426.3|31423.9|30919.2|30914.4|123619
1657231200000|2022-07-07 22:00:00|31331.7|31326.9|31383.6|31373.8|31511|31508.6|31208|31205.6|145683
1657490400000|2022-07-10 22:00:00|31322.9|31318.1|31206.4|31196.6|31371.5|31369.1|31066.8|31063.2|129913
1657576800000|2022-07-11 22:00:00|31199.9|31190.1|31005.8|30996|31352.8|31350.4|30856|30853.6|148063
1657663200000|2022-07-12 22:00:00|31017.2|31012.4|30736.2|30726.4|31337.1|31333.5|30505.1|30502.7|197675
1657749600000|2022-07-13 22:00:00|30716.5|30711.7|30648.7|30638.9|30796.5|30791.7|30132.3|30129.9|172402
1657836000000|2022-07-14 22:00:00|30657.4|30652.6|31289.4|31279.6|31290.1|31286.9|30523.8|30520.2|188488
1658095200000|2022-07-17 22:00:00|31344.6|31339.8|31094.5|31084.7|31642.9|31640.5|30981.2|30978.8|147190
1658181600000|2022-07-18 22:00:00|31077.5|31072.7|31869|31859.2|31875.9|31866.1|31057.5|31052.7|143387
1658268000000|2022-07-19 22:00:00|31833.9|31829.1|31845|31835.2|32005.4|32000.6|31644.7|31642.3|151226
1658354400000|2022-07-20 22:00:00|31817.4|31812.6|32001.8|31992|32054.6|32049.8|31524.2|31521.8|157471
1658440800000|2022-07-21 22:00:00|32001.6|31996.8|31887.7|31877.9|32217.4|32215|31731.5|31729.1|155485
1658700000000|2022-07-24 22:00:00|31892.1|31887.3|31847.7|31837.9|32091.5|32087.9|31801.1|31796.3|136365
1658786400000|2022-07-25 22:00:00|31858.2|31853.4|31814.2|31804.4|31945.6|31943.2|31696.3|31691.5|165441
1658872800000|2022-07-26 22:00:00|31792.3|31787.5|32178.9|32169.1|32340.6|32338.2|31792.3|31787.5|208071
1658959200000|2022-07-27 22:00:00|32170.3|32165.5|32617.7|32607.9|32644.7|32639.9|31980.8|31978.4|206390
1659045600000|2022-07-28 22:00:00|32589.2|32584.4|32851.2|32841.4|32916.8|32914.4|32493|32490.6|162302
1659304800000|2022-07-31 22:00:00|32863|32858.2|32798.6|32788.8|32973.3|32970.9|32637.8|32635.4|190108
1659391200000|2022-08-01 22:00:00|32804.1|32799.3|32459.6|32449.8|32819.1|32814.3|32390.4|32388|223795
1659477600000|2022-08-02 22:00:00|32461.1|32456.3|32803.6|32793.8|32914.9|32912.5|32384.1|32379.3|161259
1659564000000|2022-08-03 22:00:00|32793.7|32788.9|32747.4|32737.6|32907.6|32904|32641|32638.6|131083
1659650400000|2022-08-04 22:00:00|32751.3|32741.5|32760.1|32750.3|32831.6|32826.8|32477.5|32473.9|174080
1659909600000|2022-08-07 22:00:00|32809.3|32804.5|32894.7|32884.9|33110.6|33108.2|32712.8|32708|179692
1659996000000|2022-08-08 22:00:00|32897.2|32892.4|32797.9|32788.1|32921.7|32916.9|32702.5|32700.1|144139
1660082400000|2022-08-09 22:00:00|32812.8|32808|33319.1|33309.3|33367|33364.6|32717.2|32713.6|174478
1660168800000|2022-08-10 22:00:00|33325.3|33320.5|33387.4|33377.6|33656.5|33654.1|33286.3|33281.5|171929
1660255200000|2022-08-11 22:00:00|33393.3|33388.5|33753.4|33743.6|33761.4|33759|33328.3|33323.5|134230
1660514400000|2022-08-14 22:00:00|33731.6|33726.8|33887|33877.2|33957.7|33955.3|33519.5|33515.9|128379
1660600800000|2022-08-15 22:00:00|33887.2|33882.4|34154.5|34144.7|34287|34284.6|33825.1|33821.5|137097
1660687200000|2022-08-16 22:00:00|34156.5|34151.7|33996.3|33986.5|34200|34195.2|33826.5|33824.1|161158
1660773600000|2022-08-17 22:00:00|34009.7|34004.9|33997.7|33987.9|34067.1|34063.5|33836|33833.6|121920
1660860000000|2022-08-18 22:00:00|34005.9|34001.1|33698.3|33688.5|34017.9|34013.1|33628.2|33625.8|138001
1661119200000|2022-08-21 22:00:00|33617.6|33612.8|33116.4|33106.6|33642.1|33637.3|33008.9|33006.5|144201
1661205600000|2022-08-22 22:00:00|33118.1|33108.3|32904.6|32894.8|33185.8|33182.2|32856.2|32853.8|148740
1661292000000|2022-08-23 22:00:00|32911.7|32906.9|32973|32963.2|33097.9|33095.5|32762.1|32758.5|142521
1661378400000|2022-08-24 22:00:00|32971.7|32966.9|33264.1|33254.3|33312.1|33307.3|32888|32885.6|163233
1661464800000|2022-08-25 22:00:00|33270.6|33265.8|32197.5|32187.7|33466|33462.4|32183.4|32178.6|199604